SHG Historical Prices

Summary

Key Stock Metrics

27.09

(January 17, 2024)

52-Week Low

46.05

(August 26, 2024)

52-Week High

74.50

(July 12, 2007)

All-Time High

34.26

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-09-17	15.60	15.61	15.30	15.30	12600
2003-09-18	15.05	15.05	15.00	15.00	2000
2003-09-19	14.75	14.75	14.43	14.44	8400
2003-09-23	14.53	14.75	14.53	14.75	5000
2003-09-24	14.80	14.80	14.80	14.80	200
2003-09-25	14.60	14.60	14.50	14.50	2000
2003-09-29	14.25	14.25	13.95	13.95	3600
2003-09-30	13.80	13.80	13.70	13.70	4000
2003-10-01	13.75	13.85	13.70	13.85	11400
2003-10-02	13.88	14.20	13.85	14.20	20000
2003-10-03	14.05	14.20	14.05	14.20	4000
2003-10-06	14.30	14.33	14.25	14.25	2400
2003-10-07	14.25	14.45	14.25	14.45	3200
2003-10-10	16.00	16.00	16.00	16.00	600
2003-10-13	15.95	15.96	15.95	15.96	800
2003-10-14	15.38	15.38	15.23	15.23	2200
2003-10-15	15.13	15.20	15.05	15.05	2200
2003-10-17	14.25	14.25	14.25	14.25	1000
2003-10-21	14.45	14.53	14.45	14.53	1800
2003-10-24	14.15	14.15	14.15	14.15	200
2003-10-28	14.95	14.95	14.95	14.95	1000
2003-10-29	15.00	15.00	15.00	15.00	3000
2003-10-30	15.13	15.25	15.13	15.25	1000
2003-10-31	14.75	14.75	14.75	14.75	400
2003-11-04	14.80	15.23	14.80	15.23	3000
2003-11-05	15.83	15.83	15.83	15.83	200
2003-11-06	15.83	16.00	15.83	16.00	8200
2003-11-10	16.00	16.00	16.00	16.00	400
2003-11-11	15.88	15.88	15.88	15.88	1000
2003-11-12	15.88	15.95	15.88	15.95	17600
2003-11-13	16.38	16.38	16.38	16.38	3800
2003-11-17	15.70	15.70	15.70	15.70	2000
2003-11-18	15.60	15.60	15.60	15.60	2000
2003-11-19	14.75	14.76	14.75	14.76	4200
2003-11-24	13.50	14.08	13.47	14.08	14800
2003-11-25	14.08	14.08	14.05	14.08	1400
2003-11-26	14.90	14.90	14.80	14.81	5400
2003-11-28	14.80	14.80	14.63	14.63	2200
2003-12-01	15.05	15.25	15.05	15.25	4200
2003-12-02	15.15	15.15	14.68	14.68	9400
2003-12-03	14.75	14.75	14.68	14.68	4800
2003-12-04	15.00	15.05	15.00	15.00	23200
2003-12-05	14.88	14.88	14.88	14.88	3600
2003-12-08	14.88	14.88	14.85	14.85	2600
2003-12-09	14.75	14.75	14.75	14.75	1000
2003-12-10	14.75	14.75	14.70	14.70	3400
2003-12-11	14.70	14.70	14.70	14.70	4000
2003-12-12	15.10	15.10	15.10	15.10	400
2003-12-15	15.75	15.75	15.75	15.75	200
2003-12-16	15.38	15.38	15.38	15.38	6000
2003-12-17	15.13	15.13	15.13	15.13	8000
2003-12-18	14.88	15.10	14.88	15.00	19800
2003-12-19	15.01	15.04	15.01	15.04	6000
2003-12-22	15.25	15.55	15.25	15.55	5600
2003-12-23	15.45	15.95	15.45	15.90	61200
2003-12-24	15.90	15.90	15.50	15.50	5200
2003-12-29	15.03	15.25	15.03	15.18	3000
2003-12-30	15.50	15.75	15.40	15.75	6800
2003-12-31	15.83	16.03	15.83	16.03	4000
2004-01-02	16.10	16.25	16.10	16.18	4200
2004-01-05	16.20	16.25	16.20	16.25	5400
2004-01-06	16.00	16.08	16.00	16.03	99400
2004-01-07	16.00	16.00	16.00	16.00	1400
2004-01-08	15.33	15.40	15.25	15.40	3600
2004-01-09	15.65	15.75	15.65	15.75	1000
2004-01-12	16.60	16.88	16.50	16.88	25600
2004-01-13	16.50	16.50	16.25	16.25	15600
2004-01-14	16.26	16.70	16.26	16.63	25400
2004-01-15	16.50	16.50	16.40	16.40	2000
2004-01-16	16.40	16.40	16.30	16.30	1200
2004-01-20	17.05	17.63	17.00	17.55	13800
2004-01-21	17.56	17.56	17.43	17.43	3000
2004-01-22	17.43	17.43	17.43	17.43	4000
2004-01-23	17.30	17.38	17.30	17.38	1400
2004-01-26	17.13	17.13	17.00	17.00	1400
2004-01-27	17.00	17.00	16.88	16.88	1600
2004-01-28	16.95	17.00	16.88	16.88	3600
2004-01-29	16.88	16.88	16.70	16.70	10000
2004-01-30	16.75	16.83	16.65	16.65	4800
2004-02-02	16.75	16.75	16.70	16.75	25600
2004-02-03	16.50	16.53	16.38	16.40	87600
2004-02-04	16.48	16.48	16.37	16.46	12600
2004-02-05	16.46	16.48	16.40	16.43	5600
2004-02-06	16.50	16.53	16.50	16.53	3400
2004-02-09	17.50	17.99	17.50	17.89	29600
2004-02-10	17.60	17.60	17.53	17.53	3200
2004-02-11	18.00	18.00	17.90	17.90	4400
2004-02-12	18.75	18.75	18.58	18.58	6600
2004-02-13	19.58	19.65	19.50	19.58	41000
2004-02-17	19.95	19.95	19.82	19.82	8600
2004-02-18	19.63	19.65	19.55	19.55	5800
2004-02-19	19.50	19.50	19.00	19.20	50600
2004-02-20	19.15	19.15	19.11	19.11	2800
2004-02-23	18.88	18.88	18.85	18.85	3000
2004-02-24	18.90	18.90	18.90	18.90	400
2004-02-25	18.90	18.91	18.90	18.90	3600
2004-02-26	18.85	18.86	18.85	18.86	600
2004-02-27	18.63	18.63	18.53	18.55	65400
2004-03-01	18.55	18.58	18.55	18.55	26400
2004-03-02	18.55	18.58	18.45	18.45	5600
2004-03-03	19.13	19.13	19.10	19.10	3200
2004-03-04	19.25	19.25	19.20	19.25	6800
2004-03-05	19.21	19.22	19.19	19.20	9600
2004-03-08	19.20	19.23	19.17	19.17	7600
2004-03-09	19.18	19.19	19.07	19.07	3600
2004-03-10	18.26	18.31	18.00	18.00	7200
2004-03-11	18.05	18.05	17.95	17.95	17400
2004-03-12	17.70	17.70	17.70	17.70	3000
2004-03-15	17.78	17.78	17.61	17.61	2600
2004-03-16	17.30	17.32	16.73	17.03	48200
2004-03-17	17.95	17.98	17.95	17.97	43400
2004-03-18	18.10	18.10	18.01	18.01	4600
2004-03-19	18.50	18.50	18.48	18.48	2400
2004-03-22	17.65	17.65	17.60	17.60	2400
2004-03-23	17.90	18.05	17.90	18.00	44000
2004-03-24	17.95	18.00	17.88	17.88	57600
2004-03-25	17.95	17.95	17.83	17.87	41800
2004-03-26	18.20	18.20	18.15	18.15	800
2004-03-29	18.30	18.40	18.30	18.40	2000
2004-03-30	18.13	18.30	18.13	18.30	4000
2004-03-31	18.28	18.28	18.04	18.20	23800
2004-04-01	18.25	18.34	18.25	18.34	7000
2004-04-02	19.05	19.07	18.95	19.07	9400
2004-04-05	19.10	19.43	19.10	19.35	14000
2004-04-06	19.70	19.72	19.68	19.70	5800
2004-04-07	19.65	19.75	19.65	19.70	1200
2004-04-08	19.70	19.80	19.70	19.73	2400
2004-04-12	19.78	19.90	19.78	19.84	4000
2004-04-13	19.84	19.84	19.63	19.63	7200
2004-04-14	19.40	19.50	19.20	19.35	6000
2004-04-15	19.25	19.30	19.25	19.30	600
2004-04-16	19.25	19.25	19.21	19.25	1200
2004-04-19	19.00	19.03	18.93	18.99	13400
2004-04-20	19.05	19.10	19.05	19.09	3400
2004-04-21	19.63	20.50	19.63	20.29	45000
2004-04-22	20.25	20.25	20.25	20.25	400
2004-04-23	20.13	20.40	20.13	20.40	7800
2004-04-26	19.88	19.88	19.75	19.78	9000
2004-04-27	19.38	19.40	19.23	19.34	10800
2004-04-28	18.40	18.60	18.40	18.55	12000
2004-04-29	18.05	18.18	17.96	18.00	7800
2004-04-30	17.50	17.58	17.50	17.58	13600
2004-05-03	18.13	18.20	17.84	17.90	9400
2004-05-04	18.27	18.73	18.27	18.55	10400
2004-05-05	18.55	18.64	18.55	18.64	1200
2004-05-06	18.30	18.30	18.15	18.15	2400
2004-05-07	17.95	17.95	17.76	17.86	5600
2004-05-10	16.43	16.80	16.43	16.63	14800
2004-05-11	16.63	16.63	16.45	16.45	9600
2004-05-12	17.10	17.10	16.40	16.44	15200
2004-05-13	16.50	16.60	16.50	16.60	1400
2004-05-14	15.00	15.03	15.00	15.03	7200
2004-05-17	13.88	13.97	13.78	13.80	17800
2004-05-18	13.90	13.95	13.83	13.95	7800
2004-05-19	14.88	15.22	14.83	15.13	27200
2004-05-20	15.13	15.14	15.08	15.10	12600
2004-05-21	15.10	15.10	15.00	15.00	4000
2004-05-24	15.45	15.53	15.33	15.39	4600
2004-05-25	15.18	15.18	15.00	15.06	12000
2004-05-26	15.00	15.13	15.00	15.10	25400
2004-05-27	15.25	15.70	15.25	15.60	37000
2004-05-28	15.88	15.98	15.85	15.91	15400
2004-06-01	16.00	16.00	15.83	16.00	20600
2004-06-02	15.55	15.55	15.43	15.45	11800
2004-06-03	14.50	14.50	14.50	14.50	400
2004-06-04	14.83	15.05	14.76	15.00	6400
2004-06-07	15.88	16.00	15.88	16.00	6200
2004-06-09	15.13	15.15	15.13	15.15	600
2004-06-10	14.70	14.75	14.60	14.70	6000
2004-06-14	13.90	14.04	13.90	14.03	3600
2004-06-15	14.05	14.25	14.05	14.23	2200
2004-06-16	14.26	14.28	14.16	14.28	2800
2004-06-17	14.20	14.30	14.20	14.30	1600
2004-06-18	13.75	13.93	13.75	13.88	15600
2004-06-21	13.98	14.33	13.98	14.33	12200
2004-06-22	14.08	14.08	14.03	14.08	17600
2004-06-23	13.88	14.00	13.85	14.00	15400
2004-06-24	14.30	14.65	14.30	14.65	6000
2004-06-25	14.66	15.05	14.66	15.05	8600
2004-06-28	14.88	15.00	14.88	14.90	57800
2004-06-29	14.80	14.81	14.66	14.66	25000
2004-06-30	14.70	14.90	14.70	14.81	11000
2004-07-01	14.90	15.00	14.76	15.00	19800
2004-07-02	15.00	15.12	15.00	15.12	10400
2004-07-06	15.00	15.01	14.85	14.85	16800
2004-07-07	14.70	14.88	14.50	14.75	21000
2004-07-08	14.50	14.55	14.35	14.35	12200
2004-07-09	14.35	14.36	14.35	14.36	2400
2004-07-12	14.36	14.36	14.20	14.20	3000
2004-07-13	14.18	14.22	13.93	14.12	33200
2004-07-14	14.00	14.12	14.00	14.10	9200
2004-07-15	14.00	14.01	14.00	14.01	4800
2004-07-16	13.80	14.03	13.70	13.78	51400
2004-07-19	13.78	13.78	13.74	13.74	4000
2004-07-20	13.70	13.70	13.23	13.25	16600
2004-07-21	13.58	13.98	13.43	13.49	65800
2004-07-22	13.50	13.55	13.48	13.55	18200
2004-07-23	13.63	13.63	13.55	13.60	18600
2004-07-26	13.83	13.99	13.83	13.99	2200
2004-07-27	14.10	14.33	14.10	14.33	12600
2004-07-28	14.35	14.55	14.35	14.55	8600
2004-07-29	14.55	14.55	14.40	14.50	10000
2004-07-30	14.60	14.75	14.60	14.71	14000
2004-08-02	14.73	14.75	14.65	14.67	5800
2004-08-03	14.84	15.45	14.75	15.00	70600
2004-08-04	14.88	15.15	14.88	15.15	4400
2004-08-05	15.25	15.38	15.12	15.13	15600
2004-08-06	15.13	15.13	14.98	14.98	9000
2004-08-09	15.15	15.63	15.15	15.58	18600
2004-08-10	15.85	16.11	15.79	16.03	14000
2004-08-11	16.37	16.88	16.37	16.88	14200
2004-08-12	16.63	16.63	16.48	16.58	14400
2004-08-13	17.00	17.10	16.88	17.10	81400
2004-08-16	17.09	17.35	16.91	16.91	8000
2004-08-17	16.91	16.91	16.63	16.63	6400
2004-08-18	16.45	16.50	16.38	16.50	8000
2004-08-19	16.55	16.62	16.44	16.44	5600
2004-08-20	16.40	16.44	16.28	16.44	2600
2004-08-23	16.44	16.51	15.88	16.39	71000
2004-08-24	16.23	16.33	16.23	16.24	3800
2004-08-25	17.00	17.45	16.87	17.38	8400
2004-08-26	17.25	17.25	17.00	17.21	12200
2004-08-27	17.21	17.21	17.16	17.21	2800
2004-08-30	17.50	17.50	17.45	17.45	9600
2004-08-31	17.45	17.45	17.10	17.11	10400
2004-09-01	17.75	17.85	17.67	17.71	5000
2004-09-02	18.17	18.60	18.13	18.60	7400
2004-09-03	18.60	18.61	18.48	18.50	10800
2004-09-07	18.38	18.38	18.10	18.20	13000
2004-09-08	17.78	17.78	17.60	17.64	13400
2004-09-09	17.60	17.60	17.42	17.48	7800
2004-09-10	17.68	17.68	17.15	17.20	15000
2004-09-13	17.75	18.20	17.70	18.00	10200
2004-09-14	17.90	18.00	17.90	18.00	4800
2004-09-15	17.93	17.98	17.90	17.98	800
2004-09-16	18.00	18.20	18.00	18.15	11200
2004-09-17	18.15	18.19	18.10	18.10	2200
2004-09-20	18.00	18.13	18.00	18.08	7600
2004-09-21	18.20	18.30	18.20	18.26	9200
2004-09-22	17.78	17.78	17.40	17.40	7400
2004-09-23	17.33	17.36	17.25	17.36	6200
2004-09-24	17.45	17.49	17.45	17.49	1200
2004-09-27	17.49	17.50	17.39	17.39	4000
2004-09-28	17.45	17.45	17.30	17.33	4200
2004-09-29	17.33	17.39	17.33	17.39	1600
2004-09-30	17.35	17.35	17.25	17.30	4000
2004-10-01	17.68	17.95	17.63	17.95	9200
2004-10-04	19.20	19.50	19.05	19.50	10600
2004-10-05	19.29	19.29	19.01	19.21	9800
2004-10-06	19.18	19.19	19.03	19.15	9000
2004-10-07	19.14	19.20	19.00	19.20	6400
2004-10-08	19.50	19.74	19.50	19.71	3600
2004-10-11	20.00	20.00	19.86	19.86	4200
2004-10-12	18.76	18.80	18.70	18.70	4200
2004-10-13	18.78	18.92	18.63	18.63	9200
2004-10-14	18.63	18.68	18.48	18.55	6800
2004-10-15	18.25	18.25	18.20	18.25	5800
2004-10-18	18.45	19.10	18.45	19.10	42000
2004-10-19	19.13	19.26	19.13	19.25	3000
2004-10-20	19.00	19.00	18.95	18.95	4800
2004-10-21	18.40	18.65	18.38	18.65	21000
2004-10-22	18.70	18.90	18.70	18.85	2400
2004-10-25	18.75	18.85	18.75	18.80	21400
2004-10-26	18.81	19.10	18.81	19.10	6400
2004-10-27	19.60	20.35	19.57	19.99	24200
2004-10-28	20.00	20.00	19.79	19.79	13200
2004-10-29	19.71	19.71	19.55	19.59	3600
2004-11-01	19.75	19.95	19.75	19.95	5400
2004-11-02	20.15	20.43	20.03	20.03	53200
2004-11-03	20.25	20.84	20.25	20.73	24400
2004-11-04	20.25	20.25	19.90	19.95	50400
2004-11-05	20.10	20.10	20.00	20.05	6400
2004-11-08	20.00	20.10	19.90	20.10	10600
2004-11-09	19.93	20.04	19.93	20.04	2400
2004-11-10	20.50	20.61	20.44	20.44	5400
2004-11-11	20.78	21.10	20.70	21.07	8800
2004-11-12	21.00	21.23	21.00	21.13	3800
2004-11-15	21.25	21.36	21.16	21.36	20600
2004-11-16	21.25	21.25	21.18	21.20	34600
2004-11-17	21.15	21.44	21.15	21.44	7600
2004-11-18	21.13	21.15	21.13	21.13	8400
2004-11-19	20.50	20.68	20.26	20.30	27800
2004-11-22	20.33	20.39	20.21	20.25	9600
2004-11-23	20.53	20.75	20.53	20.68	10000
2004-11-24	21.00	21.35	21.00	21.35	7400
2004-11-26	20.95	21.21	20.95	21.21	3800
2004-11-29	21.25	21.30	21.23	21.25	8000
2004-11-30	20.94	21.04	20.94	20.95	3600
2004-12-01	21.00	21.20	21.00	21.20	1800
2004-12-02	21.28	21.41	21.28	21.29	29800
2004-12-03	21.50	21.73	21.21	21.21	13000
2004-12-06	21.00	21.02	21.00	21.02	11000
2004-12-07	20.70	20.83	20.70	20.80	8600
2004-12-08	20.55	20.63	20.49	20.50	4400
2004-12-09	20.20	20.32	20.13	20.30	3200
2004-12-10	19.45	19.48	19.26	19.38	17400
2004-12-13	19.43	19.85	19.43	19.61	26200
2004-12-14	19.61	19.65	19.61	19.65	1600
2004-12-15	20.00	20.13	19.88	19.89	16000
2004-12-16	20.03	20.33	20.00	20.25	20600
2004-12-17	20.38	20.50	20.33	20.50	6000
2004-12-20	20.50	20.50	20.27	20.27	15400
2004-12-21	20.63	20.85	20.60	20.80	5400
2004-12-22	21.24	21.38	21.15	21.38	4000
2004-12-23	21.38	21.80	21.38	21.42	17400
2004-12-27	21.85	22.30	21.60	21.61	21000
2004-12-28	22.06	22.68	22.06	22.68	8800
2004-12-29	22.18	22.26	22.18	22.26	9600
2004-12-30	22.26	22.65	22.26	22.65	800
2004-12-31	22.75	22.98	22.65	22.83	4600
2005-01-03	22.70	22.97	22.69	22.69	2200
2005-01-04	22.75	22.93	22.62	22.73	11000
2005-01-05	22.73	23.23	22.67	23.20	13200
2005-01-06	22.75	22.75	22.10	22.38	23400
2005-01-07	22.20	22.25	22.00	22.00	12800
2005-01-10	22.40	22.40	22.20	22.28	22800
2005-01-11	22.77	23.28	22.77	23.00	10600
2005-01-12	23.13	23.50	23.13	23.33	6800
2005-01-13	23.48	23.93	23.48	23.93	4000
2005-01-14	24.85	25.65	24.85	25.65	11600
2005-01-18	25.65	25.90	25.13	25.43	23000
2005-01-19	25.41	25.74	25.15	25.15	35400
2005-01-20	24.65	25.10	24.46	25.10	19400
2005-01-21	24.45	24.86	24.45	24.77	6600
2005-01-24	23.50	24.00	23.50	23.88	69400
2005-01-25	24.13	24.35	24.00	24.25	65600
2005-01-26	24.50	24.98	24.50	24.84	21200
2005-01-27	24.93	25.00	24.80	25.00	16000
2005-01-28	24.50	24.92	24.40	24.92	6800
2005-01-31	25.18	25.65	25.18	25.65	4800
2005-02-01	25.38	25.38	25.13	25.25	7600
2005-02-02	25.26	26.00	25.26	25.88	65000
2005-02-03	25.93	26.60	25.93	26.05	88000
2005-02-04	26.48	26.63	26.28	26.50	7000
2005-02-07	26.89	27.19	26.89	27.08	12400
2005-02-08	27.08	27.27	26.99	27.25	37000
2005-02-09	27.50	27.51	27.35	27.43	27200
2005-02-10	27.21	27.21	27.13	27.13	31200
2005-02-11	27.35	27.95	27.35	27.55	41000
2005-02-14	27.60	27.65	27.60	27.61	26000
2005-02-15	27.61	27.70	27.60	27.60	26200
2005-02-16	27.23	27.23	26.55	26.77	37200
2005-02-17	26.88	27.32	26.88	27.29	41600
2005-02-18	27.55	27.55	27.38	27.38	14400
2005-02-22	27.88	28.00	27.26	27.35	16600
2005-02-23	27.35	27.35	26.85	26.90	6000
2005-02-24	27.50	27.75	27.44	27.60	18800
2005-02-25	28.00	28.69	28.00	28.60	9600
2005-02-28	29.50	30.40	29.50	30.20	98400
2005-03-01	30.55	30.65	30.22	30.22	162000
2005-03-02	30.23	30.23	29.84	29.91	110000
2005-03-03	29.50	29.50	29.25	29.42	70600
2005-03-04	29.55	30.09	29.55	29.85	56200
2005-03-07	29.25	29.25	28.78	28.78	23200
2005-03-08	28.85	28.85	28.63	28.70	19600
2005-03-09	28.65	29.44	28.65	29.36	26400
2005-03-10	29.37	29.37	28.89	29.00	23200
2005-03-11	29.50	29.55	29.37	29.50	14200
2005-03-14	29.50	29.52	29.40	29.40	14400
2005-03-15	29.38	29.38	28.25	28.30	13600
2005-03-16	28.76	28.80	28.60	28.70	68800
2005-03-17	28.00	28.15	27.85	28.03	19600
2005-03-18	28.16	28.25	27.74	28.10	21800
2005-03-21	28.05	28.13	28.00	28.10	10800
2005-03-22	28.00	28.11	27.75	27.78	12400
2005-03-23	27.68	27.68	27.51	27.55	19600
2005-03-24	27.00	27.03	26.75	26.80	50000
2005-03-28	26.79	26.89	26.78	26.79	62600
2005-03-29	26.29	26.29	25.56	25.63	69400
2005-03-30	25.95	26.43	25.95	26.43	26000
2005-03-31	26.60	26.86	26.60	26.86	4600
2005-04-01	27.10	27.35	27.05	27.30	110400
2005-04-04	27.45	27.83	27.31	27.83	10200
2005-04-05	27.90	27.91	27.70	27.82	124800
2005-04-06	27.94	27.94	27.13	27.13	45600
2005-04-07	27.00	27.67	27.00	27.50	11400
2005-04-08	27.48	27.48	27.01	27.01	13400
2005-04-11	27.01	27.01	26.71	26.80	8600
2005-04-12	26.85	26.85	26.15	26.26	30400
2005-04-13	26.13	26.27	26.13	26.20	9800
2005-04-14	26.20	26.20	24.82	25.25	43200
2005-04-15	25.49	25.50	25.38	25.45	23000
2005-04-18	25.41	25.57	25.12	25.57	18800
2005-04-19	25.97	25.97	25.65	25.90	9600
2005-04-20	25.81	26.22	25.81	26.22	6000
2005-04-21	26.30	26.38	26.22	26.38	6000
2005-04-22	26.35	26.35	25.95	26.01	6200
2005-04-25	26.45	27.18	26.43	27.18	10200
2005-04-26	27.13	27.13	26.93	26.98	16200
2005-04-27	26.70	26.71	26.30	26.30	3600
2005-04-28	26.37	26.37	25.88	25.95	17000
2005-04-29	26.08	26.30	25.85	26.30	4800
2005-05-02	25.88	26.00	25.78	25.83	15600
2005-05-03	25.50	25.63	25.27	25.39	56200
2005-05-04	25.89	26.20	25.66	26.13	47200
2005-05-05	26.13	26.54	25.96	26.50	22800
2005-05-06	26.00	26.21	25.88	26.00	7600
2005-05-09	25.25	25.25	24.26	24.99	66800
2005-05-10	24.63	24.77	24.46	24.46	25600
2005-05-11	24.00	24.70	24.00	24.70	23800
2005-05-12	24.06	24.45	24.06	24.33	31000
2005-05-13	24.05	24.26	24.05	24.26	34000
2005-05-16	24.27	24.73	24.27	24.61	12200
2005-05-17	24.75	25.00	24.63	25.00	5200
2005-05-18	24.73	25.19	24.73	25.13	12000
2005-05-19	25.23	25.42	25.10	25.34	36000
2005-05-20	24.93	24.96	24.75	24.88	5200
2005-05-23	25.13	25.49	24.88	25.49	10400
2005-05-24	25.37	25.75	25.37	25.40	8600
2005-05-25	25.63	25.63	25.20	25.25	5600
2005-05-26	25.35	25.50	25.35	25.50	16600
2005-05-27	25.68	25.87	25.66	25.85	18400
2005-05-31	25.85	25.85	25.75	25.85	15800
2005-06-01	25.10	26.51	25.00	25.98	24200
2005-06-02	25.98	25.98	25.64	25.78	19000
2005-06-03	25.97	26.13	25.88	26.00	17800
2005-06-06	26.18	26.23	25.88	25.88	14800
2005-06-07	25.55	25.98	25.53	25.98	27600
2005-06-08	25.99	26.20	25.98	26.20	7000
2005-06-09	26.20	26.50	26.15	26.43	12600
2005-06-10	26.43	26.74	26.43	26.74	17400
2005-06-13	26.80	26.98	26.80	26.91	16000
2005-06-14	26.91	26.91	26.89	26.89	8200
2005-06-15	27.09	27.10	27.07	27.07	10800
2005-06-16	26.75	26.75	26.31	26.73	19000
2005-06-17	26.78	27.15	26.78	27.04	13600
2005-06-20	26.58	26.98	26.58	26.95	37400
2005-06-21	26.47	26.75	26.30	26.58	108400
2005-06-22	26.70	26.82	26.63	26.75	32200
2005-06-23	26.85	27.13	26.75	27.07	31200
2005-06-24	26.84	26.84	26.45	26.66	41400
2005-06-27	26.82	26.82	26.63	26.75	12200
2005-06-28	26.63	26.63	26.06	26.23	22000
2005-06-29	26.10	26.50	26.05	26.43	24200
2005-06-30	26.45	26.48	26.22	26.22	20400
2005-07-01	26.72	27.00	26.71	26.71	42000
2005-07-05	26.13	26.48	26.13	26.18	12800
2005-07-06	26.10	26.35	26.03	26.15	12400
2005-07-07	26.13	26.38	26.13	26.38	24800
2005-07-08	26.26	26.68	26.26	26.68	14200
2005-07-11	26.96	27.25	26.88	27.25	20800
2005-07-12	27.31	27.67	27.30	27.62	7400
2005-07-13	27.75	27.83	27.60	27.65	28400
2005-07-14	28.22	28.30	27.93	28.13	11200
2005-07-15	28.13	28.13	27.76	27.90	22200
2005-07-18	28.00	28.00	27.91	27.99	1400
2005-07-19	28.06	28.25	27.98	28.00	16400
2005-07-20	28.45	28.62	28.45	28.58	15200
2005-07-21	28.60	29.28	28.60	29.28	5400
2005-07-22	29.25	29.25	28.89	28.95	8200
2005-07-25	29.30	29.78	29.30	29.76	9000
2005-07-26	29.65	29.75	29.65	29.65	6400
2005-07-27	30.02	30.45	29.90	30.45	14200
2005-07-28	30.00	30.15	29.78	30.00	26800
2005-07-29	30.38	30.38	30.01	30.01	19000
2005-08-01	31.00	32.08	31.00	31.99	88200
2005-08-02	31.51	32.15	31.51	31.99	67200
2005-08-03	31.03	31.50	31.03	31.50	27000
2005-08-04	30.78	30.78	30.53	30.53	12800
2005-08-05	30.09	30.11	29.68	29.81	33600
2005-08-08	29.90	30.50	29.90	30.43	10000
2005-08-09	30.75	31.00	30.69	31.00	50000
2005-08-10	31.05	31.34	31.05	31.25	12200
2005-08-11	31.25	31.95	31.25	31.65	21800
2005-08-12	31.95	31.95	31.50	31.50	6200
2005-08-15	31.50	31.50	31.48	31.48	3000
2005-08-16	31.50	31.70	31.50	31.55	25600
2005-08-17	31.35	31.73	31.35	31.73	17600
2005-08-18	31.00	31.00	30.30	30.33	53800
2005-08-19	30.30	30.44	30.11	30.40	21600
2005-08-22	31.13	31.50	30.90	31.50	11800
2005-08-23	31.43	31.50	31.40	31.50	8800
2005-08-24	31.00	31.00	30.17	30.36	46400
2005-08-25	30.48	30.73	30.47	30.47	8800
2005-08-26	29.58	29.71	29.50	29.54	8800
2005-08-29	28.91	29.75	28.88	29.75	43000
2005-08-30	29.75	29.75	29.25	29.25	10800
2005-08-31	29.19	30.13	29.11	30.13	25200
2005-09-01	30.70	31.25	30.70	30.95	16400
2005-09-02	31.28	31.61	31.20	31.35	80200
2005-09-06	31.75	31.95	31.48	31.75	9600
2005-09-07	32.00	32.75	32.00	32.50	42400
2005-09-08	32.50	32.50	31.81	31.81	20200
2005-09-09	33.00	33.25	33.00	33.09	43400
2005-09-12	33.46	33.75	33.43	33.61	31000
2005-09-13	33.45	33.75	33.43	33.46	56000
2005-09-14	34.37	34.88	34.37	34.45	58000
2005-09-15	34.70	35.00	34.55	34.75	71000
2005-09-16	34.25	34.28	33.99	34.10	46000
2005-09-19	34.03	34.58	34.03	34.38	24400
2005-09-20	35.28	35.49	34.98	34.98	24800
2005-09-21	35.17	35.44	34.96	35.23	24800
2005-09-22	35.50	35.50	35.00	35.12	46000
2005-09-23	33.95	33.95	33.50	33.53	40800
2005-09-26	33.75	34.25	33.75	34.25	18600
2005-09-27	34.14	34.14	33.76	33.76	40800
2005-09-28	35.25	35.73	35.23	35.48	34200
2005-09-29	35.76	36.13	35.60	36.10	47400
2005-09-30	34.99	34.99	34.68	34.68	80000
2005-10-03	34.78	35.08	34.70	35.08	34200
2005-10-04	35.50	35.84	35.50	35.63	83800
2005-10-05	35.63	35.63	34.78	35.08	36800
2005-10-06	34.63	34.90	33.80	33.90	31200
2005-10-07	34.00	34.50	34.00	34.50	17200
2005-10-10	35.25	35.30	35.10	35.13	27400
2005-10-11	36.10	36.10	35.95	36.09	20800
2005-10-12	35.13	35.28	34.66	34.78	150600
2005-10-13	33.73	33.73	33.08	33.23	21800
2005-10-14	34.00	34.00	33.00	33.40	58000
2005-10-17	32.60	32.88	32.41	32.88	49400
2005-10-18	33.00	33.01	32.60	32.80	51600
2005-10-19	32.68	32.68	32.00	32.26	27400
2005-10-20	32.59	32.82	32.44	32.45	22200
2005-10-21	33.38	33.49	33.02	33.48	8000
2005-10-24	32.49	33.25	32.49	33.25	24800
2005-10-25	33.00	33.00	32.80	32.80	23600
2005-10-26	33.49	33.50	33.49	33.50	6400
2005-10-27	33.25	33.25	32.88	33.00	7600
2005-10-28	32.40	32.96	32.40	32.93	7400
2005-10-31	33.40	33.75	32.65	33.75	354600
2005-11-01	35.03	35.03	34.78	34.88	33800
2005-11-02	35.44	35.88	35.41	35.75	52200
2005-11-03	35.49	35.70	35.33	35.38	18800
2005-11-04	35.25	35.33	34.91	34.91	33800
2005-11-07	34.95	35.19	34.58	35.13	36000
2005-11-08	35.13	35.13	34.79	35.05	38200
2005-11-09	35.05	35.33	35.05	35.15	14200
2005-11-10	35.20	35.37	34.88	35.16	34000
2005-11-11	35.85	35.88	35.52	35.83	30800
2005-11-14	36.02	36.38	36.02	36.20	38000
2005-11-15	36.50	36.70	36.50	36.50	200200
2005-11-16	36.90	37.17	36.77	37.16	18000
2005-11-17	37.24	37.50	37.24	37.50	27400
2005-11-18	37.50	37.50	36.76	37.13	30800
2005-11-21	37.16	38.00	37.16	37.76	57800
2005-11-22	36.24	36.45	35.70	36.45	87000
2005-11-23	38.38	38.72	37.95	38.71	30200
2005-11-25	38.90	39.44	38.76	39.44	32000
2005-11-28	39.44	39.44	38.84	38.94	39600
2005-11-29	37.65	38.99	37.65	38.23	393800
2005-11-30	38.74	39.07	38.63	39.05	152000
2005-12-01	38.50	38.93	38.39	38.44	77200
2005-12-02	38.00	38.08	37.78	37.90	77600
2005-12-05	37.99	37.99	37.77	37.78	32800
2005-12-06	37.78	38.43	37.78	38.13	56000
2005-12-07	38.98	39.00	38.68	38.80	56600
2005-12-08	38.91	39.00	38.45	38.58	52200
2005-12-09	38.94	39.38	38.90	39.33	49000
2005-12-12	40.50	40.86	40.50	40.75	56400
2005-12-13	40.88	40.88	40.63	40.65	87000
2005-12-14	41.08	41.49	41.06	41.42	34800
2005-12-15	41.92	42.21	41.75	42.03	52400
2005-12-16	41.60	42.08	41.51	42.00	29800
2005-12-19	42.35	42.64	42.35	42.36	22600
2005-12-20	41.25	41.65	41.14	41.48	51200
2005-12-21	41.25	41.33	41.00	41.09	33400
2005-12-22	40.44	41.00	40.30	40.51	45000
2005-12-23	41.13	41.62	40.90	41.62	23800
2005-12-27	41.75	42.00	41.50	41.66	30600
2005-12-28	41.15	41.49	40.90	41.25	31000
2005-12-29	40.98	41.00	40.68	40.88	14000
2005-12-30	40.75	40.90	40.50	40.75	22800
2006-01-03	41.24	42.47	41.24	42.21	66200
2006-01-04	41.80	42.13	41.80	41.97	48200
2006-01-05	42.00	43.13	41.88	42.49	46200
2006-01-06	42.49	43.48	42.49	43.20	72400
2006-01-09	42.00	42.40	41.88	42.16	64200
2006-01-10	40.63	40.78	40.38	40.60	100800
2006-01-11	40.75	41.35	40.75	41.29	53600
2006-01-12	41.18	41.25	40.50	40.50	43800
2006-01-13	41.20	41.20	40.75	41.08	48400
2006-01-17	40.74	40.74	39.51	39.73	79400
2006-01-18	38.50	39.50	38.25	39.38	225800
2006-01-19	39.98	40.68	39.88	40.45	72400
2006-01-20	39.45	39.88	38.50	38.50	152600
2006-01-23	38.51	39.28	38.51	39.13	121400
2006-01-24	40.25	40.65	40.17	40.45	53400
2006-01-25	40.60	41.22	40.60	40.86	85000
2006-01-26	41.13	41.80	41.00	41.78	78400
2006-01-27	42.05	42.60	41.97	42.34	83000
2006-01-30	42.33	42.52	41.88	42.03	127600
2006-01-31	42.70	42.74	42.25	42.60	32600
2006-02-01	42.78	43.47	42.75	43.39	33600
2006-02-02	42.88	43.00	41.83	42.15	75800
2006-02-03	41.88	41.88	40.86	41.51	34400
2006-02-06	41.38	42.00	41.13	41.50	40400
2006-02-07	39.83	40.50	39.83	40.17	53800
2006-02-08	39.78	40.29	39.51	40.16	29000
2006-02-09	40.79	41.50	40.78	40.98	91400
2006-02-10	41.50	41.50	40.55	40.99	117800
2006-02-13	40.25	40.43	39.80	39.95	55000
2006-02-14	41.05	41.68	40.82	41.45	41800
2006-02-15	40.35	41.00	40.20	40.63	46200
2006-02-16	40.73	41.50	40.73	41.23	31200
2006-02-17	41.73	42.23	41.53	41.90	198400
2006-02-21	40.05	40.88	40.03	40.75	124600
2006-02-22	40.45	40.84	40.45	40.75	210200
2006-02-23	40.28	40.73	40.28	40.39	53800
2006-02-24	40.18	40.49	40.18	40.40	28000
2006-02-27	40.18	40.49	40.18	40.40	64400
2006-02-28	40.15	40.25	39.33	39.33	179400
2006-03-01	38.65	39.38	38.65	39.11	197600
2006-03-02	38.61	38.88	37.80	38.60	172200
2006-03-03	38.15	39.12	37.96	38.84	223200
2006-03-06	38.38	38.63	37.65	37.65	94600
2006-03-07	37.48	37.58	36.51	37.03	163800
2006-03-08	36.88	37.20	36.75	37.20	31600
2006-03-09	37.38	38.07	37.25	37.93	35600
2006-03-10	37.98	38.26	37.79	38.08	31400
2006-03-13	38.58	38.70	38.12	38.21	38000
2006-03-14	39.00	39.64	38.95	39.45	48400
2006-03-15	39.98	40.00	39.65	39.80	39200
2006-03-16	39.80	40.03	39.37	39.50	71200
2006-03-17	40.65	40.92	40.30	40.92	63200
2006-03-20	41.13	41.35	41.04	41.25	56600
2006-03-21	41.25	41.34	40.84	40.95	81200
2006-03-22	40.95	40.95	40.51	40.68	20400
2006-03-23	40.96	41.70	40.96	41.19	53200
2006-03-24	42.13	42.13	41.75	41.90	33200
2006-03-27	42.10	42.20	41.93	42.08	59200
2006-03-28	42.75	42.75	42.05	42.06	45800
2006-03-29	42.13	42.98	42.13	42.83	159600
2006-03-30	43.05	43.10	42.87	43.05	57600
2006-03-31	44.13	44.25	43.92	44.05	68600
2006-04-03	44.76	45.61	44.76	45.58	58800
2006-04-04	45.58	45.88	45.43	45.79	26400
2006-04-05	47.14	47.69	47.03	47.51	53600
2006-04-06	48.01	48.01	46.70	47.63	75200
2006-04-07	48.88	49.17	48.15	48.38	51600
2006-04-10	48.38	48.64	47.93	47.94	132400
2006-04-11	45.38	46.50	45.38	46.20	221800
2006-04-12	45.75	46.48	45.58	46.47	24200
2006-04-13	48.25	48.75	48.05	48.32	49600
2006-04-17	48.20	48.73	47.68	48.43	20800
2006-04-18	48.85	49.51	48.26	49.51	55600
2006-04-19	49.13	49.25	48.31	49.13	23000
2006-04-20	48.25	48.50	47.90	48.16	18800
2006-04-21	48.66	48.93	48.25	48.30	19400
2006-04-24	48.10	48.10	47.69	47.85	19000
2006-04-25	47.98	48.15	47.89	48.11	17600
2006-04-26	49.33	49.50	48.76	49.45	15200
2006-04-27	49.45	49.87	49.00	49.10	29400
2006-04-28	49.25	49.38	48.25	48.42	46200
2006-05-01	48.02	49.75	48.02	49.25	45200
2006-05-02	50.75	52.49	50.75	52.38	520800
2006-05-03	51.00	51.46	50.93	51.46	25200
2006-05-04	49.73	50.43	49.53	50.43	95000
2006-05-05	50.43	52.23	50.38	52.23	76600
2006-05-08	52.25	53.30	52.25	53.04	130800
2006-05-09	52.99	53.10	52.38	53.03	80600
2006-05-10	52.53	52.90	51.75	52.38	109000
2006-05-11	52.60	52.99	51.80	52.00	82600
2006-05-12	51.71	51.98	51.03	51.60	122400
2006-05-15	51.03	51.21	50.00	50.51	86400
2006-05-16	50.00	50.59	50.00	50.55	66600
2006-05-17	50.55	50.74	48.40	49.01	50000
2006-05-18	48.50	48.75	48.00	48.23	132800
2006-05-19	48.10	48.41	47.53	48.40	73200
2006-05-22	47.25	47.38	46.28	46.66	115000
2006-05-23	47.30	47.99	47.15	47.25	77200
2006-05-24	47.63	47.87	47.03	47.47	29800
2006-05-25	46.45	47.17	46.33	47.17	63600
2006-05-26	47.17	47.26	46.88	47.20	33400
2006-05-30	47.00	47.01	44.06	44.52	178400
2006-05-31	44.60	45.43	44.29	45.34	113400
2006-06-01	46.00	47.45	45.63	47.45	118400
2006-06-02	47.33	47.74	46.99	47.25	141400
2006-06-05	47.21	47.22	45.49	45.51	55200
2006-06-06	45.00	45.48	44.63	45.30	113200
2006-06-07	45.30	46.25	45.03	45.36	71000
2006-06-08	43.65	43.65	41.79	43.30	180400
2006-06-09	43.26	44.13	43.10	43.25	68000
2006-06-12	43.25	43.45	41.90	41.90	134400
2006-06-13	41.75	41.80	40.08	40.58	78200
2006-06-14	42.25	43.50	41.58	43.50	110400
2006-06-15	43.00	44.50	42.84	44.50	103000
2006-06-16	44.33	44.50	43.49	44.50	76600
2006-06-19	44.00	44.00	42.56	42.70	107800
2006-06-20	42.93	44.10	42.93	44.10	62800
2006-06-21	44.00	44.68	43.65	44.68	64800
2006-06-22	44.50	44.63	43.79	43.95	28600
2006-06-23	44.25	44.28	43.80	44.05	45000
2006-06-26	44.55	45.19	44.24	45.19	43600
2006-06-27	45.25	45.25	43.73	43.73	36000
2006-06-28	45.13	46.00	44.67	46.00	36600
2006-06-29	45.88	47.98	45.62	47.98	101200
2006-06-30	47.40	47.85	47.17	47.25	36200
2006-07-03	47.75	49.05	47.52	49.05	56400
2006-07-05	48.25	48.28	47.13	47.35	87600
2006-07-06	46.13	46.75	45.90	46.26	51200
2006-07-07	46.13	46.86	45.76	45.88	72600
2006-07-10	47.50	48.13	47.37	48.00	55000
2006-07-11	48.10	48.10	46.90	48.00	34800
2006-07-12	48.13	48.25	47.29	47.29	62000
2006-07-13	47.16	47.16	44.88	45.35	79200
2006-07-14	45.38	46.28	45.38	45.98	39000
2006-07-17	46.00	46.13	45.04	45.56	84000
2006-07-18	45.13	45.67	44.69	45.26	64600
2006-07-19	45.26	47.90	45.26	47.90	128600
2006-07-20	47.75	47.75	46.55	46.55	112200
2006-07-21	47.00	47.45	46.16	46.19	34800
2006-07-24	47.50	48.30	47.08	48.30	52000
2006-07-25	48.00	48.26	47.80	48.15	45600
2006-07-26	48.15	48.15	47.38	47.75	23400
2006-07-27	49.00	49.00	48.04	48.07	34200
2006-07-28	48.88	50.49	48.75	50.49	64600
2006-07-31	49.50	49.78	48.75	49.21	89600
2006-08-01	48.38	49.00	48.10	48.10	62600
2006-08-02	48.23	49.05	48.22	48.49	56800
2006-08-03	47.13	48.83	47.05	47.83	135800
2006-08-04	47.75	48.48	47.43	47.68	52200
2006-08-07	47.38	47.99	47.33	47.86	37200
2006-08-08	47.50	47.83	47.15	47.15	56200
2006-08-09	48.58	49.28	48.26	48.26	69200
2006-08-10	48.50	48.75	47.84	48.70	54600
2006-08-11	48.00	48.28	47.68	47.85	36000
2006-08-14	47.50	47.85	46.87	46.90	33000
2006-08-15	47.40	48.95	47.40	48.95	33200
2006-08-16	49.08	49.08	48.34	48.92	32600
2006-08-17	47.50	48.07	47.15	47.40	48600
2006-08-18	45.88	46.04	45.00	45.96	42800
2006-08-21	45.96	46.40	45.96	46.11	42000
2006-08-22	46.28	46.65	46.28	46.50	16200
2006-08-23	46.95	46.95	45.30	45.30	111800
2006-08-24	45.66	45.85	45.31	45.31	46400
2006-08-25	46.00	46.00	45.41	45.76	56000
2006-08-28	45.40	45.80	45.31	45.51	51000
2006-08-29	45.20	45.25	44.65	45.20	75600
2006-08-30	44.95	45.50	44.95	45.50	166000
2006-08-31	45.03	45.45	44.57	44.95	32800
2006-09-01	45.00	45.73	44.80	45.73	33400
2006-09-05	45.95	46.11	45.63	46.08	34000
2006-09-06	46.10	46.20	45.45	45.46	74600
2006-09-07	45.75	45.75	44.75	44.96	19200
2006-09-08	45.47	45.47	45.01	45.35	24000
2006-09-11	45.35	45.35	44.60	44.68	66400
2006-09-12	43.75	45.24	43.74	45.24	76200
2006-09-13	44.60	44.74	44.46	44.74	28000
2006-09-14	44.13	44.51	44.10	44.42	9000
2006-09-15	44.39	44.48	43.95	44.48	29000
2006-09-18	44.38	44.89	44.38	44.63	20000
2006-09-19	45.25	45.25	44.64	45.01	32400
2006-09-20	45.52	46.25	45.43	46.25	62800
2006-09-21	45.39	45.88	45.26	45.35	107000
2006-09-22	45.23	45.24	44.93	45.23	25400
2006-09-25	45.63	46.30	45.56	46.30	60400
2006-09-26	45.63	46.30	45.47	46.25	27400
2006-09-27	45.81	46.13	45.81	45.91	13200
2006-09-28	45.38	45.65	45.29	45.50	202200
2006-09-29	45.25	45.49	44.90	44.90	28800
2006-10-02	44.78	44.90	44.58	44.78	12800
2006-10-03	45.10	45.10	44.21	44.96	24600
2006-10-04	44.38	45.11	44.25	45.01	39400
2006-10-05	45.05	45.80	44.90	45.80	48200
2006-10-06	45.50	45.50	45.00	45.29	25400
2006-10-09	43.38	43.73	43.10	43.70	60600
2006-10-10	43.70	44.05	43.70	44.00	26600
2006-10-11	43.95	43.95	42.95	43.28	43200
2006-10-12	43.16	44.55	43.16	44.49	67600
2006-10-13	44.34	44.41	43.91	44.35	32200
2006-10-16	44.55	44.60	44.31	44.56	18600
2006-10-17	44.30	44.63	43.75	44.45	59800
2006-10-18	44.55	44.56	44.00	44.50	32800
2006-10-19	44.48	44.55	44.15	44.50	21800
2006-10-20	44.85	45.01	44.60	44.76	13400
2006-10-23	44.85	45.24	44.65	44.98	42800
2006-10-24	45.70	45.75	45.60	45.75	355600
2006-10-25	46.38	46.51	46.25	46.50	42400
2006-10-26	45.88	46.43	45.86	46.41	32800
2006-10-27	46.45	46.57	45.44	45.44	21400
2006-10-30	45.50	45.74	45.23	45.54	32600
2006-10-31	45.57	46.33	45.57	46.20	12000
2006-11-01	46.03	46.32	45.05	45.13	18600
2006-11-02	45.82	46.25	45.51	46.12	38000
2006-11-03	46.60	47.43	46.41	46.90	69400
2006-11-06	46.90	47.37	46.51	47.37	48200
2006-11-07	47.35	47.74	47.01	47.74	37600
2006-11-08	47.60	47.84	47.44	47.66	44800
2006-11-09	48.63	49.09	48.40	48.60	98400
2006-11-10	49.13	49.35	48.90	49.18	59600
2006-11-13	49.88	50.25	49.88	50.20	71000
2006-11-14	50.03	50.20	49.65	50.20	63600
2006-11-15	49.68	49.75	49.00	49.20	21200
2006-11-16	49.07	49.15	48.73	48.93	31600
2006-11-17	48.93	49.27	48.63	48.63	19400
2006-11-20	49.00	49.30	48.78	49.01	20400
2006-11-21	48.76	49.48	48.76	49.48	20800
2006-11-22	49.63	50.25	49.63	50.13	38000
2006-11-24	48.25	48.63	48.13	48.33	50200
2006-11-27	48.49	48.50	47.50	47.50	67800
2006-11-28	47.75	47.95	47.51	47.80	24400
2006-11-29	48.30	49.20	48.30	49.20	110800
2006-11-30	48.70	49.13	48.70	49.13	54400
2006-12-01	49.13	49.50	47.83	49.09	192600
2006-12-04	49.09	49.70	48.78	49.70	103200
2006-12-05	49.23	49.25	48.80	49.23	101200
2006-12-06	49.23	49.35	48.63	48.63	121000
2006-12-07	48.35	49.00	48.30	48.51	36400
2006-12-08	47.95	48.21	47.68	47.90	64000
2006-12-11	48.30	48.63	48.28	48.62	47600
2006-12-12	48.75	48.90	48.25	48.35	29600
2006-12-13	49.47	50.00	49.40	49.99	54400
2006-12-14	50.98	51.78	50.96	51.78	69000
2006-12-15	52.00	53.00	51.95	53.00	91600
2006-12-18	52.75	53.15	52.20	52.38	140400
2006-12-19	52.25	52.99	51.88	52.99	43000
2006-12-20	52.25	52.56	52.25	52.43	25000
2006-12-21	51.39	51.51	50.50	50.60	62600
2006-12-22	51.75	52.17	51.35	51.95	19800
2006-12-26	52.13	52.98	52.00	52.98	33400
2006-12-27	52.25	52.28	51.38	52.25	46200
2006-12-28	51.13	51.68	51.13	51.27	35600
2006-12-29	51.43	51.90	51.43	51.67	32800
2007-01-03	51.25	51.72	50.82	51.05	51200
2007-01-04	49.88	52.00	49.14	50.20	82800
2007-01-05	49.00	49.15	48.28	48.38	92000
2007-01-08	48.75	49.42	48.33	49.20	126000
2007-01-09	49.20	49.43	48.65	48.70	113600
2007-01-10	49.00	49.85	48.95	49.05	62600
2007-01-11	49.90	52.68	49.73	50.69	76200
2007-01-12	51.25	52.07	51.05	52.07	70200
2007-01-16	51.50	51.71	51.05	51.70	72800
2007-01-17	52.75	52.75	52.16	52.55	37000
2007-01-18	53.15	53.25	52.49	52.51	50800
2007-01-19	52.50	53.00	51.75	52.83	71600
2007-01-22	51.75	51.87	50.98	51.35	73800
2007-01-23	51.74	52.45	51.61	52.43	30600
2007-01-24	52.45	53.37	52.26	53.38	56200
2007-01-25	52.45	52.50	51.09	51.09	86400
2007-01-26	52.25	52.40	51.67	52.40	43800
2007-01-29	52.00	52.00	51.18	51.18	67400
2007-01-30	52.41	53.50	52.38	53.25	67000
2007-01-31	52.50	52.65	51.75	52.01	88400
2007-02-01	54.75	56.50	54.68	55.99	135200
2007-02-02	57.01	57.48	56.02	56.81	116800
2007-02-05	57.14	57.75	57.13	57.35	71800
2007-02-06	58.48	58.48	58.00	58.45	102800
2007-02-07	58.50	58.63	57.77	57.89	35400
2007-02-08	58.40	59.06	58.03	58.79	50200
2007-02-09	58.05	58.65	57.50	57.55	78200
2007-02-12	56.63	56.64	55.54	56.25	109600
2007-02-13	57.00	57.88	57.00	57.88	63400
2007-02-14	58.34	60.00	58.34	59.88	141000
2007-02-15	60.63	60.88	60.13	60.56	114400
2007-02-16	60.25	61.25	60.14	61.01	148400
2007-02-20	59.20	60.13	59.19	60.05	187200
2007-02-21	59.15	59.70	58.88	59.70	125200
2007-02-22	61.38	62.12	61.22	61.83	175200
2007-02-23	61.80	61.80	60.34	60.72	73200
2007-02-26	61.43	61.65	60.95	61.44	68600
2007-02-27	59.40	59.40	55.13	55.13	254000
2007-02-28	56.50	57.38	56.13	56.47	135800
2007-03-01	55.50	55.75	53.50	55.15	118600
2007-03-02	56.00	56.00	55.19	55.26	59400
2007-03-05	54.50	54.85	53.50	53.50	119000
2007-03-06	55.25	57.75	55.25	57.75	175800
2007-03-07	58.35	59.19	58.01	58.65	121800
2007-03-08	59.00	59.75	58.87	59.75	87600
2007-03-09	58.25	58.25	57.01	57.45	102200
2007-03-12	59.00	59.50	58.87	59.24	40800
2007-03-13	58.05	58.05	55.65	55.65	128000
2007-03-14	55.01	55.85	54.07	55.85	154400
2007-03-15	55.28	56.94	55.28	56.84	100200
2007-03-16	56.46	57.25	55.58	55.79	151800
2007-03-19	57.95	58.49	57.63	58.49	46800
2007-03-20	58.50	59.12	57.74	59.12	85400
2007-03-21	59.00	61.08	58.89	60.74	71800
2007-03-22	60.60	61.24	60.45	61.20	68400
2007-03-23	59.50	59.65	58.58	59.15	71000
2007-03-26	57.38	57.88	56.63	57.74	85200
2007-03-27	58.00	58.25	57.57	57.57	39800
2007-03-28	58.20	58.50	57.50	57.95	67200
2007-03-29	58.20	58.37	57.18	58.13	87400
2007-03-30	57.20	57.21	56.64	56.94	29800
2007-04-02	56.86	57.61	56.72	57.44	40800
2007-04-03	58.35	59.50	57.99	59.50	103200
2007-04-04	59.94	60.05	59.24	59.61	54400
2007-04-05	58.84	59.59	58.63	59.41	46200
2007-04-09	59.41	59.62	59.13	59.62	17200
2007-04-10	60.75	60.84	60.27	60.75	52000
2007-04-11	60.50	60.50	58.86	58.94	40000
2007-04-12	60.00	61.48	59.53	61.38	52000
2007-04-13	59.52	60.23	59.52	60.15	58200
2007-04-16	58.90	59.43	58.90	59.35	97000
2007-04-17	58.00	58.64	57.65	57.97	132000
2007-04-18	58.48	59.42	58.47	59.18	90000
2007-04-19	58.40	59.02	58.15	58.53	108800
2007-04-20	59.48	59.56	59.13	59.40	47400
2007-04-23	58.30	58.34	57.50	57.83	56800
2007-04-24	57.52	57.59	56.46	57.53	49400
2007-04-25	56.69	57.15	56.21	56.25	204000
2007-04-26	57.37	58.09	56.74	57.38	83000
2007-04-27	57.12	57.13	56.70	56.95	32000
2007-04-30	56.90	56.91	55.78	56.08	47600
2007-05-01	56.33	56.53	55.81	56.53	42800
2007-05-02	57.10	57.81	57.03	57.65	65200
2007-05-03	57.64	57.75	57.47	57.64	24200
2007-05-04	56.66	56.87	56.01	56.01	45400
2007-05-07	55.40	55.84	55.22	55.23	30400
2007-05-08	55.00	55.04	54.38	55.04	40000
2007-05-09	55.63	56.56	55.51	56.39	107000
2007-05-10	56.53	56.88	55.49	55.65	89800
2007-05-11	57.43	58.95	57.43	58.66	97000
2007-05-14	59.18	59.34	58.50	58.55	86600
2007-05-15	59.00	59.60	58.86	59.13	37800
2007-05-16	60.00	60.85	59.84	60.63	95200
2007-05-17	59.15	59.60	58.92	59.25	54600
2007-05-18	58.51	59.16	58.50	59.12	29600
2007-05-21	58.70	58.83	58.25	58.62	62400
2007-05-22	58.76	59.29	58.73	59.00	41400
2007-05-23	59.44	60.44	59.21	59.70	50800
2007-05-24	59.79	59.79	57.79	58.13	71400
2007-05-25	59.65	60.33	59.52	60.26	50600
2007-05-29	60.71	61.11	60.21	60.49	40400
2007-05-30	58.88	60.03	58.82	60.03	84000
2007-05-31	61.75	62.75	61.51	61.53	112600
2007-06-01	61.63	62.07	61.50	61.72	65600
2007-06-04	62.13	62.50	61.85	62.11	20800
2007-06-05	62.36	62.57	61.40	62.08	63800
2007-06-06	61.75	61.79	61.08	61.27	32400
2007-06-07	62.23	62.38	60.75	61.13	48000
2007-06-08	61.58	62.99	61.25	62.99	53800
2007-06-11	61.75	62.88	61.59	62.02	76000
2007-06-12	61.25	61.50	60.36	60.36	81600
2007-06-13	60.71	62.00	60.50	61.50	81400
2007-06-14	60.51	61.50	60.51	61.38	65800
2007-06-15	59.40	60.18	59.24	59.75	109600
2007-06-18	60.00	60.44	59.89	60.44	52400
2007-06-19	60.75	61.46	60.75	61.20	90000
2007-06-20	62.95	63.88	62.88	63.50	105800
2007-06-21	64.15	65.00	63.58	64.95	89400
2007-06-22	62.79	63.88	62.00	62.15	122000
2007-06-25	62.46	62.95	62.01	62.07	58200
2007-06-26	62.23	62.23	61.64	62.08	109800
2007-06-27	61.50	62.72	61.00	62.59	130400
2007-06-28	60.35	61.50	60.35	60.85	87800
2007-06-29	60.85	62.00	60.64	61.25	125800
2007-07-02	61.10	62.25	61.10	62.25	79600
2007-07-03	62.39	63.27	62.39	63.27	33800
2007-07-05	63.33	63.46	62.77	63.39	74400
2007-07-06	63.01	64.00	62.75	63.68	74200
2007-07-09	65.00	66.16	65.00	66.16	103400
2007-07-10	68.27	69.10	67.63	67.86	94400
2007-07-11	69.20	73.62	68.90	70.25	217200
2007-07-12	71.00	74.50	71.00	74.15	209800
2007-07-13	71.35	71.77	69.75	70.96	175600
2007-07-16	70.75	71.98	69.76	70.92	184200
2007-07-17	71.13	71.13	70.09	70.50	84200
2007-07-18	68.55	68.90	68.04	68.48	97600
2007-07-19	69.75	70.17	69.50	70.10	66400
2007-07-20	70.50	70.65	68.59	68.75	84000
2007-07-23	72.00	72.48	71.21	72.48	147600
2007-07-24	71.22	71.37	69.50	69.61	89200
2007-07-25	71.95	72.77	71.19	72.36	79600
2007-07-26	70.42	70.42	66.42	67.05	180800
2007-07-27	67.38	68.25	66.06	66.98	115400
2007-07-30	66.73	68.08	66.38	67.73	407200
2007-07-31	68.75	69.51	67.39	67.91	84600
2007-08-01	65.63	66.56	64.83	66.39	102000
2007-08-02	66.88	71.50	65.03	65.65	79400
2007-08-03	65.99	66.00	62.79	63.00	98800
2007-08-06	64.66	66.00	63.20	65.63	90600
2007-08-07	64.80	65.94	63.92	65.35	75800
2007-08-08	65.85	66.75	65.16	66.40	174200
2007-08-09	64.03	64.28	61.50	61.62	167400
2007-08-10	61.62	61.96	59.50	60.96	129000
2007-08-13	62.61	63.75	61.66	61.75	122200
2007-08-14	61.14	61.46	60.05	60.05	204600
2007-08-15	60.88	60.88	57.08	57.36	152400
2007-08-16	57.25	57.25	54.02	56.55	139200
2007-08-17	59.50	60.25	57.77	60.25	187600
2007-08-20	58.41	58.90	57.62	58.20	109800
2007-08-21	58.43	58.88	57.84	58.15	67200
2007-08-22	59.48	61.34	59.48	61.34	132400
2007-08-23	61.36	61.90	60.50	61.25	123400
2007-08-24	60.28	62.60	60.28	62.51	95600
2007-08-27	62.38	62.96	61.63	61.82	99600
2007-08-28	61.75	61.75	57.97	58.69	127600
2007-08-29	60.65	63.96	60.53	63.35	89600
2007-08-30	61.00	62.09	60.37	60.43	81600
2007-08-31	61.43	62.45	60.93	62.00	109200
2007-09-04	60.50	61.98	60.25	61.98	215200
2007-09-05	60.48	60.48	59.46	59.46	94000
2007-09-06	61.00	61.85	60.11	61.09	64800
2007-09-07	59.63	59.80	58.23	58.23	119000
2007-09-10	58.27	58.80	57.44	58.20	109000
2007-09-11	58.38	59.38	57.55	58.76	357600
2007-09-12	56.38	57.89	56.36	57.25	106400
2007-09-13	58.50	58.84	57.34	57.99	76200
2007-09-14	57.74	58.45	57.43	58.35	77000
2007-09-17	58.95	58.98	58.11	58.54	54800
2007-09-18	58.63	62.50	58.63	62.35	168200
2007-09-19	62.10	64.53	62.04	62.73	125400
2007-09-20	62.00	63.75	62.00	62.63	55200
2007-09-21	63.59	63.59	62.30	62.90	72400
2007-09-24	63.39	63.61	62.62	63.25	49800
2007-09-25	63.38	63.38	62.63	63.10	43800
2007-09-26	63.50	64.75	63.43	64.45	85800
2007-09-27	65.53	65.84	63.89	65.84	146800
2007-09-28	65.59	65.59	63.09	64.15	115800
2007-10-01	66.08	68.24	65.13	67.88	183200
2007-10-02	70.38	71.25	69.50	70.68	124200
2007-10-03	70.00	70.00	67.49	67.63	135600
2007-10-04	69.18	71.54	68.79	71.06	127200
2007-10-05	72.09	72.34	70.88	71.72	126000
2007-10-08	69.00	73.10	68.32	68.84	107600
2007-10-09	69.50	69.50	68.59	69.20	76400
2007-10-10	70.00	70.92	69.02	70.40	68200
2007-10-11	70.60	71.75	68.75	68.88	86600
2007-10-12	68.60	69.49	68.00	69.30	86000
2007-10-15	68.52	68.94	66.50	67.09	143600
2007-10-16	65.00	65.35	63.73	63.75	136400
2007-10-17	65.38	65.99	62.99	64.67	122600
2007-10-18	62.55	64.50	61.88	64.47	144600
2007-10-19	62.80	62.82	60.19	60.20	135800
2007-10-22	59.65	60.53	55.00	59.98	90400
2007-10-23	59.65	59.80	58.96	59.69	123000
2007-10-24	58.40	58.75	57.35	58.11	156200
2007-10-25	59.10	60.00	58.25	58.60	101200
2007-10-26	60.13	61.42	59.82	61.13	171800
2007-10-29	64.00	65.61	63.26	65.61	264200
2007-10-30	65.00	65.50	64.45	64.56	291400
2007-10-31	65.00	65.68	63.50	65.49	82800
2007-11-01	64.94	64.94	63.51	63.54	131000
2007-11-02	63.00	63.00	57.50	62.22	62200
2007-11-05	56.71	61.00	56.71	60.08	86600
2007-11-06	59.31	62.50	59.31	62.35	80400
2007-11-07	61.45	61.45	58.51	58.51	136800
2007-11-08	57.50	58.00	54.38	56.53	285600
2007-11-09	56.53	58.97	56.09	57.25	291570
2007-11-12	57.13	58.66	55.98	56.08	274200
2007-11-13	57.55	60.83	57.55	60.83	233500
2007-11-14	60.00	60.50	58.25	58.27	181400
2007-11-15	58.00	59.25	57.80	57.82	254814
2007-11-16	57.19	58.24	56.73	57.89	242622
2007-11-19	55.90	55.96	54.38	54.38	92800
2007-11-20	54.73	55.46	53.10	53.84	131000
2007-11-21	49.75	51.26	49.00	49.63	179400
2007-11-23	49.15	51.82	49.15	51.31	81200
2007-11-26	52.98	53.25	51.38	51.50	155996
2007-11-27	53.13	54.21	52.76	53.58	101800
2007-11-28	54.98	57.60	54.52	57.60	146372
2007-11-29	55.80	55.80	53.41	54.65	301000
2007-11-30	54.50	56.20	53.82	54.39	157400
2007-12-03	53.50	53.78	52.77	53.02	114200
2007-12-04	51.45	52.80	51.35	52.06	217800
2007-12-05	52.42	53.00	51.76	52.50	183000
2007-12-06	53.28	53.99	52.62	53.99	103248
2007-12-07	55.28	56.15	55.00	56.15	108600
2007-12-10	55.79	58.32	55.79	58.32	115028
2007-12-11	57.40	58.25	55.88	56.01	136056
2007-12-12	57.18	58.23	56.05	57.16	118590
2007-12-13	58.00	58.71	56.66	58.06	158800
2007-12-14	57.02	57.02	55.94	55.94	96000
2007-12-17	56.00	56.00	53.58	53.58	136200
2007-12-18	55.13	55.50	54.00	55.22	89200
2007-12-19	55.00	56.18	54.75	55.67	207600
2007-12-20	54.17	55.25	54.17	55.00	154548
2007-12-21	56.50	60.25	56.50	60.25	173600
2007-12-24	59.63	60.40	59.63	60.40	59800
2007-12-26	59.39	59.49	58.45	59.49	50600
2007-12-27	57.40	57.73	57.00	57.07	170478
2007-12-28	57.20	57.76	57.18	57.50	275296
2007-12-31	57.16	57.72	57.01	57.33	109600
2008-01-02	56.00	56.08	54.75	54.83	162860
2008-01-03	53.60	54.83	52.51	52.92	119800
2008-01-04	51.60	51.60	49.44	49.44	140200
2008-01-07	51.00	51.34	49.58	50.42	199200
2008-01-08	50.13	50.75	49.38	49.47	93200
2008-01-09	49.65	51.19	48.99	50.65	125600
2008-01-10	49.75	52.06	49.40	52.06	173600
2008-01-11	49.14	50.03	48.87	48.87	121652
2008-01-14	49.00	49.51	48.40	49.13	131000
2008-01-15	48.75	48.75	46.76	46.76	89600
2008-01-16	47.75	48.52	46.92	47.30	238600
2008-01-17	50.88	51.00	48.51	48.51	228052
2008-01-18	51.50	52.50	50.97	52.00	210128
2008-01-22	48.59	53.00	48.59	51.62	188400
2008-01-23	49.74	52.75	49.74	52.36	108400
2008-01-24	51.50	52.57	50.76	52.35	110700
2008-01-25	51.55	51.75	50.33	50.96	124400
2008-01-28	50.78	51.54	50.17	51.54	92158
2008-01-29	51.90	53.70	51.90	53.70	231800
2008-01-30	52.50	53.50	51.89	52.30	140600
2008-01-31	52.70	54.72	52.45	54.12	107400
2008-02-01	53.13	54.69	53.13	53.38	83600
2008-02-04	54.43	54.43	53.31	53.38	105200
2008-02-05	51.25	53.49	50.70	50.70	192080
2008-02-06	52.00	52.50	50.50	50.64	94000
2008-02-07	51.50	52.36	50.65	52.36	62000
2008-02-08	51.86	52.66	51.37	52.43	104600
2008-02-11	51.93	52.83	51.13	52.65	85400
2008-02-12	52.46	52.80	51.20	52.16	159020
2008-02-13	51.50	51.71	50.63	51.71	71158
2008-02-14	53.00	53.40	51.74	51.74	141200
2008-02-15	51.48	51.70	50.75	51.60	79200
2008-02-19	53.40	53.40	52.31	52.62	78600
2008-02-20	51.73	52.99	51.25	52.99	112400
2008-02-21	53.26	53.97	52.88	52.88	81800
2008-02-22	52.92	52.92	51.54	52.41	141800
2008-02-25	54.00	55.70	53.65	55.70	131000
2008-02-26	54.52	56.85	54.52	56.73	119600
2008-02-27	55.75	56.45	55.36	56.13	79600
2008-02-28	55.87	55.87	54.80	54.80	130400
2008-02-29	54.25	54.25	52.88	53.07	145000
2008-03-03	53.50	54.05	52.69	53.45	242200
2008-03-04	52.68	52.72	51.63	51.90	140000
2008-03-05	51.68	52.51	51.35	52.02	135800
2008-03-06	53.07	53.07	51.28	51.28	178436
2008-03-07	51.05	52.58	50.93	50.93	185940
2008-03-10	51.20	51.48	49.50	49.50	101600
2008-03-11	51.39	52.63	50.74	52.63	156400
2008-03-12	51.49	52.00	50.60	50.66	106800
2008-03-13	50.52	50.52	48.18	49.56	234000
2008-03-14	48.80	48.80	46.53	46.53	140312
2008-03-17	47.15	47.15	45.76	46.68	127022
2008-03-18	47.60	49.00	47.49	48.85	165954
2008-03-19	49.25	49.25	45.49	45.49	183800
2008-03-20	46.95	47.89	46.08	47.44	127600
2008-03-24	50.83	53.48	50.83	52.71	110800
2008-03-25	53.42	53.51	52.44	53.38	85600
2008-03-26	52.67	52.91	51.52	52.30	101294
2008-03-27	52.58	53.16	52.03	52.39	64800
2008-03-28	53.13	53.13	51.81	52.22	95600
2008-03-31	53.15	53.15	52.04	52.79	108600
2008-04-01	54.25	56.50	54.22	56.48	118110
2008-04-02	57.06	57.96	56.93	57.55	109200
2008-04-03	56.80	58.24	56.80	58.24	39102
2008-04-04	56.72	56.72	55.51	55.89	94600
2008-04-07	57.56	57.56	55.23	55.39	80800
2008-04-08	55.03	55.35	54.14	55.20	84600
2008-04-09	54.85	55.33	54.38	54.83	333400
2008-04-10	55.75	56.50	55.55	56.50	77000
2008-04-11	56.00	56.00	55.00	55.11	89254
2008-04-14	55.50	55.70	55.02	55.20	95550
2008-04-15	55.28	55.38	54.61	55.27	59400
2008-04-16	55.86	56.86	55.65	56.85	110768
2008-04-17	56.42	56.56	55.50	56.30	141162
2008-04-18	56.15	56.88	56.15	56.36	94742
2008-04-21	55.45	55.76	54.69	55.75	64404
2008-04-22	54.50	55.13	53.75	54.30	74340
2008-04-23	54.30	55.43	53.80	55.32	68886
2008-04-24	54.75	55.50	54.38	55.15	57912
2008-04-25	56.37	57.35	56.08	56.85	94982
2008-04-28	57.26	58.31	57.01	57.99	40274
2008-04-29	57.00	57.19	56.50	56.53	51530
2008-04-30	57.20	58.08	57.19	58.07	61442
2008-05-01	57.74	59.30	57.61	59.18	82646
2008-05-02	58.00	58.81	57.50	58.75	102754
2008-05-05	58.75	59.66	58.42	58.56	53426
2008-05-06	57.58	57.58	55.89	56.74	74102
2008-05-07	55.75	55.75	54.10	54.13	106970
2008-05-08	52.03	52.38	51.50	51.88	134862
2008-05-09	51.05	51.50	50.74	51.18	128144
2008-05-12	51.18	51.88	50.90	51.75	106212
2008-05-13	51.40	51.42	50.54	51.13	62386
2008-05-14	50.75	51.09	50.55	50.80	131598
2008-05-15	51.00	51.29	50.21	51.18	70666
2008-05-16	50.95	52.00	50.56	51.30	148510
2008-05-19	50.29	50.67	50.00	50.03	92204
2008-05-20	49.55	49.55	48.00	48.03	172248
2008-05-21	48.18	48.18	47.26	47.50	80902
2008-05-22	47.31	47.95	47.26	47.73	81254
2008-05-23	48.06	48.06	47.01	47.15	48910
2008-05-27	47.75	48.37	47.58	48.26	50834
2008-05-28	47.71	48.73	47.71	48.53	189624
2008-05-29	49.34	50.56	49.34	50.22	112390
2008-05-30	50.00	50.32	49.59	50.29	176490
2008-06-02	49.80	49.96	49.15	49.52	163100
2008-06-03	49.30	49.84	48.72	48.72	180480
2008-06-04	48.58	49.28	48.45	48.45	219626
2008-06-05	48.37	49.03	48.03	49.00	97046
2008-06-06	48.74	48.74	46.50	46.55	179246
2008-06-09	46.15	46.40	45.38	45.88	145026
2008-06-10	44.87	45.34	44.50	44.53	78422
2008-06-11	43.84	44.38	43.50	43.51	107014
2008-06-12	43.25	43.94	43.25	43.40	150942
2008-06-13	44.18	45.17	44.15	45.17	136596
2008-06-16	46.12	46.57	45.76	46.30	65068
2008-06-17	47.34	47.75	47.00	47.01	128986
2008-06-18	46.91	47.50	45.82	46.26	104702
2008-06-19	46.22	46.23	45.72	46.20	40368
2008-06-20	45.09	45.14	44.08	44.11	96226
2008-06-23	44.59	44.98	44.05	44.31	91198
2008-06-24	45.28	46.58	45.04	46.23	168390
2008-06-25	46.11	46.86	46.00	46.37	117608
2008-06-26	45.33	45.33	43.84	43.84	87986
2008-06-27	44.25	44.84	43.83	44.07	57780
2008-06-30	44.73	45.12	44.30	44.81	70148
2008-07-01	43.68	44.62	43.68	44.54	64010
2008-07-02	45.00	45.62	44.06	44.15	105912
2008-07-03	44.61	44.75	43.26	44.03	107046
2008-07-07	43.99	44.50	43.27	43.76	71166
2008-07-08	43.29	44.25	43.03	44.23	149920
2008-07-09	44.55	44.72	43.64	43.69	142938
2008-07-10	43.58	44.00	43.29	43.84	65670
2008-07-11	43.85	45.10	43.83	44.72	137076
2008-07-14	44.85	44.88	43.30	43.47	108676
2008-07-15	42.00	42.64	41.36	41.63	150238
2008-07-16	41.25	43.31	40.87	43.18	293824
2008-07-17	41.63	42.75	41.60	42.63	203848
2008-07-18	42.21	42.31	41.51	42.18	205768
2008-07-21	43.50	43.96	43.25	43.47	82766
2008-07-22	43.01	44.92	42.76	44.85	199600
2008-07-23	45.26	46.48	45.25	46.22	140868
2008-07-24	46.80	46.87	45.14	45.43	235862
2008-07-25	46.20	47.00	46.20	46.90	162814
2008-07-28	46.13	46.32	44.95	45.23	50020
2008-07-29	45.34	46.72	45.10	46.49	65226
2008-07-30	46.70	48.22	46.70	48.02	71948
2008-07-31	47.05	47.56	46.72	46.72	40470
2008-08-01	45.99	46.45	45.75	45.94	85836
2008-08-04	45.32	45.93	44.93	45.21	61658
2008-08-05	46.69	48.25	46.69	48.25	148900
2008-08-06	48.71	48.80	47.94	48.63	79278
2008-08-07	48.13	48.32	46.44	46.44	126002
2008-08-08	47.58	49.25	47.58	48.86	95138
2008-08-11	48.86	49.71	48.53	49.04	122556
2008-08-12	47.65	48.22	46.70	46.74	142922
2008-08-13	46.79	46.99	46.10	46.85	223228
2008-08-14	47.21	49.22	47.21	48.92	107490
2008-08-15	48.25	49.11	48.25	48.54	59298
2008-08-18	47.60	47.60	46.01	46.13	90758
2008-08-19	45.98	46.14	44.65	45.63	91306
2008-08-20	46.18	46.44	45.27	46.24	91606
2008-08-21	45.35	45.81	45.20	45.55	62174
2008-08-22	45.33	46.05	44.75	45.10	233720
2008-08-25	44.86	45.18	44.00	44.13	144260
2008-08-26	44.43	44.71	44.10	44.55	56830
2008-08-27	45.20	46.31	45.20	45.86	98428
2008-08-28	46.13	46.38	45.93	46.22	138764
2008-08-29	46.13	46.13	44.94	45.08	94424
2008-09-02	43.00	43.76	41.26	41.67	222664
2008-09-03	40.64	40.64	39.88	40.33	195642
2008-09-04	41.75	42.22	40.69	40.71	405092
2008-09-05	41.05	42.05	40.75	41.94	249860
2008-09-08	45.44	46.28	44.43	45.70	211950
2008-09-09	45.65	45.76	43.50	43.60	189826
2008-09-10	45.50	45.50	44.07	44.50	224874
2008-09-11	42.50	43.31	41.86	43.02	136322
2008-09-12	41.93	43.57	41.51	43.50	189936
2008-09-15	40.25	41.99	40.02	40.22	236534
2008-09-16	38.25	41.36	38.25	41.36	217014
2008-09-17	40.00	40.21	37.59	37.59	165668
2008-09-18	37.84	39.99	36.63	39.99	338892
2008-09-19	40.75	41.00	38.25	40.04	264234
2008-09-22	39.30	39.38	37.16	38.12	140946
2008-09-23	38.38	40.00	37.86	39.01	170346
2008-09-24	38.13	39.11	38.03	38.43	66160
2008-09-25	39.00	40.50	38.81	40.00	154478
2008-09-26	37.01	39.36	36.75	38.00	148442
2008-09-29	36.50	36.77	33.34	34.24	246776
2008-09-30	34.20	36.00	33.81	35.63	233758
2008-10-01	35.00	35.97	34.31	35.49	79100
2008-10-02	32.50	34.25	32.50	33.75	159336
2008-10-03	33.79	36.10	33.67	33.86	154212
2008-10-06	31.86	31.86	29.95	30.65	261304
2008-10-07	30.15	30.45	27.26	27.26	165098
2008-10-08	23.50	25.72	23.00	24.28	262060
2008-10-09	26.01	27.40	22.82	23.55	314998
2008-10-10	25.66	27.98	23.50	27.98	394240
2008-10-13	30.40	48.00	30.40	35.50	273598
2008-10-14	35.73	36.25	32.63	33.48	226970
2008-10-15	32.50	32.88	29.50	29.88	307712
2008-10-16	28.50	28.59	26.06	28.07	271552
2008-10-17	26.92	27.43	25.26	25.70	252408
2008-10-20	26.50	27.75	25.88	27.43	270136
2008-10-21	26.75	26.82	25.25	25.65	236378
2008-10-22	24.88	24.88	22.69	23.30	226746
2008-10-23	23.58	24.63	22.70	24.08	387410
2008-10-24	22.00	24.02	21.50	23.40	204814
2008-10-27	24.00	25.19	23.25	23.74	191040
2008-10-28	23.50	26.00	22.75	25.81	341368
2008-10-29	21.00	24.50	20.50	21.90	407000
2008-10-30	25.63	26.75	24.75	26.75	200088
2008-10-31	25.88	25.88	23.75	24.87	140122
2008-11-03	25.50	26.38	25.15	25.93	131278
2008-11-04	28.41	31.50	28.28	30.81	200184
2008-11-05	29.45	29.45	27.32	27.62	226018
2008-11-06	25.75	25.90	23.38	23.84	195990
2008-11-07	26.60	27.85	25.75	27.85	180808
2008-11-10	27.42	27.69	25.72	26.18	276588
2008-11-11	26.12	26.41	24.79	25.33	334204
2008-11-12	24.47	25.01	23.45	23.73	242028
2008-11-13	22.89	26.00	21.81	24.88	337010
2008-11-14	22.86	23.38	22.13	22.13	217552
2008-11-17	22.13	22.64	21.61	21.64	181444
2008-11-18	21.14	21.38	20.18	20.83	180108
2008-11-19	19.84	20.19	18.50	18.75	261082
2008-11-20	17.50	18.25	16.00	16.34	234702
2008-11-21	18.16	19.93	18.00	19.51	309884
2008-11-24	17.75	19.75	17.66	18.70	385054
2008-11-25	17.67	17.81	16.98	17.38	311740
2008-11-26	19.11	20.95	19.11	20.90	258392
2008-11-28	20.15	21.50	20.15	21.18	92914
2008-12-01	19.60	19.96	18.50	18.71	289178
2008-12-02	20.07	21.50	20.07	21.16	156524
2008-12-03	21.06	22.96	20.95	22.96	231828
2008-12-04	21.13	21.21	19.89	20.63	256768
2008-12-05	21.06	22.76	20.64	22.76	190634
2008-12-08	23.01	24.75	23.01	24.43	531436
2008-12-09	23.63	25.09	23.62	23.95	554884
2008-12-10	24.90	26.05	24.90	25.80	302468
2008-12-11	25.80	26.27	24.79	25.40	372234
2008-12-12	22.16	22.54	21.71	22.36	539514
2008-12-15	23.13	23.38	22.76	23.29	308304
2008-12-16	24.02	26.37	24.02	26.37	250320
2008-12-17	25.08	26.09	24.75	25.30	142078
2008-12-18	24.70	25.50	24.25	24.52	142358
2008-12-19	24.40	25.23	24.26	24.61	127994
2008-12-22	24.14	25.00	23.38	23.41	223920
2008-12-23	22.80	24.58	22.51	22.88	204756
2008-12-24	22.68	23.30	22.66	23.00	40834
2008-12-26	23.00	23.33	22.80	23.25	66280
2008-12-29	23.44	24.01	23.41	23.85	152800
2008-12-30	23.25	23.25	22.58	23.00	170696
2008-12-31	22.51	24.06	22.51	23.58	136158
2009-01-02	22.65	23.38	22.25	23.10	326202
2009-01-05	23.95	25.57	23.95	24.96	200022
2009-01-06	24.64	25.46	24.57	25.17	341408
2009-01-07	25.08	25.25	24.26	24.70	250936
2009-01-08	24.06	24.35	23.71	23.93	185656
2009-01-09	23.11	23.11	22.26	22.44	253260
2009-01-12	21.99	21.99	21.44	21.44	212580
2009-01-13	22.07	22.60	21.91	22.47	236224
2009-01-14	22.72	23.45	22.06	22.53	323122
2009-01-15	21.99	22.25	21.05	21.86	304590
2009-01-16	23.09	23.09	21.76	22.13	484922
2009-01-20	20.93	20.97	19.30	19.30	229686
2009-01-21	19.43	20.24	19.07	19.96	300486
2009-01-22	19.44	19.51	18.69	19.13	572104
2009-01-23	17.75	18.76	17.75	18.41	190230
2009-01-26	18.52	19.19	18.23	18.59	126014
2009-01-27	18.83	19.35	18.83	19.25	114346
2009-01-28	20.16	21.29	20.16	21.21	121174
2009-01-29	20.56	20.67	19.73	19.91	253558
2009-01-30	20.46	20.46	19.41	19.94	139916
2009-02-02	18.88	18.98	18.25	18.67	191404
2009-02-03	19.52	20.24	19.52	20.20	241098
2009-02-04	20.49	21.44	20.49	20.62	272844
2009-02-05	20.34	20.92	19.76	20.70	208252
2009-02-06	21.53	22.00	21.38	21.81	152922
2009-02-09	21.56	22.25	21.30	21.59	273838
2009-02-10	21.44	21.86	20.14	20.56	305856
2009-02-11	20.25	21.07	20.14	20.55	242862
2009-02-12	19.72	19.85	19.00	19.64	230374
2009-02-13	19.55	19.62	19.25	19.25	335626
2009-02-17	18.10	18.10	16.61	16.88	317694
2009-02-18	16.43	16.46	15.99	16.24	192586
2009-02-19	17.09	17.12	16.41	16.46	271298
2009-02-20	15.13	15.57	15.00	15.28	216712
2009-02-23	15.36	15.74	15.06	15.11	350908
2009-02-24	14.37	15.14	14.10	14.96	475402
2009-02-25	13.55	14.27	13.55	14.00	451428
2009-02-26	14.45	14.55	14.03	14.03	270254
2009-02-27	14.82	15.02	14.66	14.83	609272
2009-03-02	13.78	13.91	13.44	13.61	456210
2009-03-03	13.87	14.00	13.44	13.65	347964
2009-03-04	14.31	14.62	14.05	14.38	506258
2009-03-05	13.66	13.85	13.16	13.23	244350
2009-03-06	13.37	13.42	12.78	13.16	332688
2009-03-09	13.44	13.73	13.06	13.13	359474
2009-03-10	15.99	15.99	14.94	15.59	630868
2009-03-11	15.72	16.02	15.34	15.49	510590
2009-03-12	15.31	15.91	15.01	15.91	614296
2009-03-13	15.47	15.47	14.80	14.98	503956
2009-03-16	16.23	16.35	15.83	16.01	354596
2009-03-17	17.34	17.88	17.34	17.82	612950
2009-03-18	18.05	18.65	17.80	18.64	544678
2009-03-19	18.64	18.64	18.01	18.02	639216
2009-03-20	17.65	17.93	17.35	17.58	694226
2009-03-23	19.00	19.85	18.69	19.84	437708
2009-03-24	20.11	20.11	19.14	19.26	281840
2009-03-25	19.70	20.40	19.33	19.72	260650
2009-03-26	20.62	20.95	20.46	20.73	244608
2009-03-27	19.76	19.99	19.26	19.36	278984
2009-03-30	16.76	17.65	16.76	16.83	292974
2009-03-31	17.67	18.14	17.67	18.01	384450
2009-04-01	18.48	19.24	18.44	19.12	336380
2009-04-02	20.52	21.63	20.52	21.28	335574
2009-04-03	21.50	22.00	21.37	21.90	304170
2009-04-06	22.35	22.57	21.71	21.83	204314
2009-04-07	21.48	21.50	20.91	20.93	326824
2009-04-08	20.67	21.19	20.47	20.69	396146
2009-04-09	23.27	23.27	22.42	22.80	786078
2009-04-13	23.18	23.32	22.60	23.11	279856
2009-04-14	22.98	22.99	22.25	22.26	170036
2009-04-15	22.22	22.87	22.19	22.81	322672
2009-04-16	22.27	22.68	22.01	22.40	310988
2009-04-17	21.97	22.17	21.72	22.02	262536
2009-04-20	22.30	22.30	21.06	21.13	345588
2009-04-21	21.13	22.50	21.10	22.23	425192
2009-04-22	21.13	22.27	21.06	21.70	291888
2009-04-23	21.73	21.95	21.19	21.84	260554
2009-04-24	22.09	22.67	22.01	22.55	186366
2009-04-27	21.68	21.87	21.33	21.53	254972
2009-04-28	20.51	21.13	20.46	20.98	321842
2009-04-29	21.83	23.16	21.83	22.89	305500
2009-04-30	24.03	25.15	24.03	24.68	555454
2009-05-01	25.18	25.19	24.57	25.05	222368
2009-05-04	26.58	28.35	26.29	28.33	350848
2009-05-05	28.29	28.37	27.43	27.87	396602
2009-05-06	25.21	26.67	25.21	25.98	359294
2009-05-07	26.20	26.50	24.87	25.09	353666
2009-05-08	26.00	26.95	26.00	26.95	205054
2009-05-11	25.97	26.03	25.37	25.80	306972
2009-05-12	25.72	26.10	25.37	25.75	166002
2009-05-13	25.13	25.13	24.32	24.46	231142
2009-05-14	23.67	24.62	23.66	24.42	199912
2009-05-15	25.27	25.49	25.03	25.20	280086
2009-05-18	26.00	26.39	25.67	26.29	258812
2009-05-19	26.56	27.00	26.23	26.47	375250
2009-05-20	27.00	27.79	26.69	26.73	495198
2009-05-21	26.71	26.81	26.28	26.52	137656
2009-05-22	26.20	26.33	25.96	25.96	178392
2009-05-26	24.59	24.85	24.25	24.84	238532
2009-05-27	24.60	24.81	23.95	24.03	269606
2009-05-28	25.41	25.97	24.90	25.89	271290
2009-05-29	24.68	25.74	24.68	25.49	345432
2009-06-01	25.99	27.01	25.99	27.00	231402
2009-06-02	26.00	26.33	25.75	25.90	216724
2009-06-03	25.38	25.38	24.71	24.85	169454
2009-06-04	24.28	24.42	24.01	24.42	294742
2009-06-05	25.00	25.01	24.01	24.40	111888
2009-06-08	23.82	24.07	23.26	23.88	171636
2009-06-09	23.41	23.65	23.17	23.53	74048
2009-06-10	24.61	25.00	24.43	24.78	363028
2009-06-11	24.69	25.43	24.69	25.00	133054
2009-06-12	24.78	24.94	24.52	24.82	108614
2009-06-15	24.26	24.29	23.71	23.91	339246
2009-06-16	24.33	24.47	23.82	23.93	120444
2009-06-17	23.65	23.70	23.18	23.41	201490
2009-06-18	23.41	23.90	23.39	23.65	126008
2009-06-19	24.13	24.25	23.75	23.95	77074
2009-06-22	24.50	24.52	23.95	24.03	265464
2009-06-23	24.16	24.44	24.00	24.31	131948
2009-06-24	24.20	24.62	23.99	24.10	150408
2009-06-25	24.20	24.75	23.94	24.75	126246
2009-06-26	24.66	24.89	24.59	24.85	105598
2009-06-29	24.77	25.23	24.64	24.98	176458
2009-06-30	25.10	25.50	24.93	25.42	126084
2009-07-01	26.58	27.25	26.58	26.95	159128
2009-07-02	26.25	26.25	25.37	25.37	139418
2009-07-06	25.92	26.75	25.92	26.61	203594
2009-07-07	26.23	26.24	25.74	26.03	150916
2009-07-08	25.98	25.98	25.03	25.28	72556
2009-07-09	25.83	26.40	25.70	26.09	82362
2009-07-10	26.26	26.81	26.26	26.51	142628
2009-07-13	25.54	26.11	25.25	25.95	274750
2009-07-14	26.63	26.76	26.19	26.64	205886
2009-07-15	27.65	28.86	27.65	28.77	492812
2009-07-16	29.25	29.81	29.08	29.77	87228
2009-07-17	29.61	29.61	29.04	29.30	130020
2009-07-20	30.13	30.27	29.67	29.90	208640
2009-07-21	30.00	30.23	29.70	30.00	555744
2009-07-22	30.14	30.14	29.39	29.65	220148
2009-07-23	29.40	30.09	29.40	29.90	293566
2009-07-24	29.34	30.00	29.18	29.87	306440
2009-07-27	30.28	30.74	30.14	30.69	195846
2009-07-28	30.95	31.37	30.40	31.17	108054
2009-07-29	32.00	32.30	31.50	32.11	222666
2009-07-30	32.68	32.85	32.25	32.53	193756
2009-07-31	33.57	34.00	33.37	33.64	103074
2009-08-03	34.31	35.00	34.07	34.98	140442
2009-08-04	34.15	34.19	33.25	33.89	122634
2009-08-05	33.72	34.33	33.61	34.07	109164
2009-08-06	34.57	34.75	34.00	34.75	125384
2009-08-07	34.78	35.23	34.78	34.98	89190
2009-08-10	34.45	34.45	33.71	33.80	61582
2009-08-11	32.53	32.53	31.71	32.06	160920
2009-08-12	31.50	32.20	31.50	31.85	118658
2009-08-13	32.29	32.58	32.07	32.58	85278
2009-08-14	33.32	33.40	32.71	33.36	111810
2009-08-17	31.18	31.18	30.35	30.46	205368
2009-08-18	30.99	31.25	30.70	31.03	84436
2009-08-19	30.70	31.16	30.60	31.04	71704
2009-08-20	32.04	33.33	32.04	33.30	189950
2009-08-21	33.28	33.82	33.04	33.76	126896
2009-08-24	34.54	34.71	34.03	34.50	274700
2009-08-25	34.13	34.59	33.90	34.09	172814
2009-08-26	34.05	34.11	33.48	34.04	95922
2009-08-27	33.65	33.75	33.26	33.74	99500
2009-08-28	34.32	34.32	33.46	33.64	150032
2009-08-31	32.62	32.95	32.16	32.66	178672
2009-09-01	33.50	33.96	32.57	32.57	249168
2009-09-02	34.54	34.54	33.42	34.18	222168
2009-09-03	35.17	35.64	34.89	35.60	269586
2009-09-04	35.65	36.15	35.46	36.03	139038
2009-09-08	35.75	35.86	35.46	35.68	120074
2009-09-09	35.34	35.64	35.03	35.30	110216
2009-09-10	36.06	36.73	35.77	36.65	196258
2009-09-11	36.86	38.00	36.86	37.76	216544
2009-09-14	37.57	38.11	37.44	37.89	141582
2009-09-15	39.29	39.95	39.20	39.70	259470
2009-09-16	40.50	41.53	40.10	41.44	324968
2009-09-17	40.04	40.47	39.78	39.86	133502
2009-09-18	40.29	40.62	39.41	39.52	170036
2009-09-21	39.33	39.74	39.24	39.47	71386
2009-09-22	40.00	40.28	39.84	40.18	55790
2009-09-23	40.52	40.95	40.03	40.24	89022
2009-09-24	40.85	41.13	40.00	40.20	178816
2009-09-25	39.65	39.95	39.52	39.65	145740
2009-09-28	38.90	39.00	38.12	38.83	160924
2009-09-29	39.71	39.71	39.14	39.39	155728
2009-09-30	39.62	40.33	39.15	40.09	221344
2009-10-01	39.94	40.00	38.78	38.79	167524
2009-10-02	38.57	38.75	38.35	38.47	207866
2009-10-05	37.02	38.89	37.02	38.79	137352
2009-10-06	38.63	39.17	38.31	38.84	188110
2009-10-07	39.11	39.17	38.73	39.12	79300
2009-10-08	39.88	40.46	39.71	40.18	131830
2009-10-09	41.15	42.24	41.15	41.98	304240
2009-10-12	41.56	41.64	41.03	41.33	199492
2009-10-13	41.15	41.15	40.34	40.76	228362
2009-10-14	40.90	41.72	40.90	41.64	119774
2009-10-15	41.55	42.31	41.27	41.99	202204
2009-10-16	41.48	42.35	41.21	42.13	204812
2009-10-19	41.87	42.88	41.80	42.60	188074
2009-10-20	41.56	41.87	41.14	41.16	235554
2009-10-21	40.75	41.37	40.57	40.72	147748
2009-10-22	39.84	40.56	39.41	40.23	129146
2009-10-23	40.04	40.08	39.20	39.25	233090
2009-10-26	41.12	41.57	40.60	40.90	258400
2009-10-27	40.54	40.74	40.25	40.34	145116
2009-10-28	40.01	40.25	39.13	39.20	173278
2009-10-29	39.58	40.49	39.39	40.36	133712
2009-10-30	39.28	39.28	37.81	37.83	509338
2009-11-02	38.75	39.32	38.18	38.75	286090
2009-11-03	37.61	38.49	37.43	38.25	222138
2009-11-04	39.64	39.75	39.01	39.24	225882
2009-11-05	39.29	39.93	39.29	39.85	228370
2009-11-06	39.31	39.86	39.04	39.50	110824
2009-11-09	40.43	41.00	40.23	40.91	139764
2009-11-10	40.95	41.07	40.67	40.89	223952
2009-11-11	41.64	42.21	41.58	41.82	132148
2009-11-12	40.63	41.29	40.43	40.57	111966
2009-11-13	41.82	41.87	41.05	41.55	95232
2009-11-16	41.67	42.11	41.57	42.00	133178
2009-11-17	41.64	42.09	41.64	41.85	148276
2009-11-18	42.11	42.11	41.38	41.97	98696
2009-11-19	41.92	42.25	41.43	41.61	192538
2009-11-20	41.97	42.88	41.88	42.71	147454
2009-11-23	43.00	43.73	43.00	43.21	125182
2009-11-24	42.94	42.94	42.26	42.89	97462
2009-11-25	42.58	43.05	42.46	42.62	80120
2009-11-27	38.00	39.26	37.76	38.95	237556
2009-11-30	39.82	39.82	39.01	39.46	204822
2009-12-01	39.60	40.26	39.60	40.25	282394
2009-12-02	40.42	41.38	40.42	40.86	135648
2009-12-03	41.11	41.65	40.59	40.71	110292
2009-12-04	40.84	41.79	40.62	40.92	151262
2009-12-07	40.50	40.71	40.31	40.50	91122
2009-12-08	39.90	39.90	39.33	39.53	104558
2009-12-09	39.52	39.68	39.12	39.49	147548
2009-12-10	39.85	40.00	39.21	39.57	125436
2009-12-11	39.22	39.64	38.93	39.53	130068
2009-12-14	39.78	40.28	39.78	40.16	130464
2009-12-15	40.00	40.13	39.85	40.10	132150
2009-12-16	39.97	40.22	39.65	39.66	221132
2009-12-17	38.64	38.72	38.25	38.26	95090
2009-12-18	37.91	38.11	37.47	37.97	161978
2009-12-21	37.65	38.10	37.65	37.76	76474
2009-12-22	38.25	38.30	37.55	37.79	174224
2009-12-23	37.59	37.64	37.12	37.21	218924
2009-12-24	37.74	37.90	37.29	37.48	64280
2009-12-28	38.23	38.46	38.20	38.37	110684
2009-12-29	37.86	37.86	37.46	37.61	163068
2009-12-30	37.18	37.51	36.88	37.35	116406
2009-12-31	37.67	37.69	37.14	37.14	75578
2010-01-04	38.14	38.69	37.84	38.51	137840
2010-01-05	39.20	39.49	39.01	39.49	218422
2010-01-06	39.62	39.85	39.54	39.60	107182
2010-01-07	38.45	38.87	38.39	38.59	131008
2010-01-08	39.47	39.60	39.20	39.59	126836
2010-01-11	40.68	40.75	40.42	40.69	46786
2010-01-12	40.23	40.25	39.91	40.22	122928
2010-01-13	39.96	40.28	39.70	40.23	69432
2010-01-14	38.49	39.75	38.48	39.30	79038
2010-01-15	38.50	38.50	37.87	38.00	113878
2010-01-19	36.88	38.13	36.88	38.01	331516
2010-01-20	37.07	37.07	36.63	36.81	147262
2010-01-21	37.58	37.62	36.70	36.74	121010
2010-01-22	34.11	35.73	34.11	34.77	115220
2010-01-25	35.32	35.34	34.87	34.95	89344
2010-01-26	34.96	35.30	34.47	34.86	140894
2010-01-27	33.96	34.47	33.96	34.21	509140
2010-01-28	36.20	36.20	35.41	35.45	198318
2010-01-29	36.37	36.38	34.63	34.64	160136
2010-02-01	36.31	36.83	36.04	36.83	209196
2010-02-02	37.34	37.34	36.30	37.21	173476
2010-02-03	37.77	37.77	37.12	37.25	138558
2010-02-04	37.16	37.16	35.37	35.54	104564
2010-02-05	34.74	34.75	33.50	34.18	170908
2010-02-08	33.52	33.71	33.14	33.19	102488
2010-02-09	35.13	35.76	35.09	35.58	137872
2010-02-10	35.82	36.33	35.67	35.89	138510
2010-02-11	36.71	37.03	36.13	36.95	117670
2010-02-12	35.94	36.25	35.13	36.09	86482
2010-02-16	36.59	37.17	36.42	37.08	111092
2010-02-17	37.61	37.73	37.39	37.63	80552
2010-02-18	37.04	37.65	37.04	37.47	65298
2010-02-19	36.58	36.70	36.25	36.38	102818
2010-02-22	37.32	37.45	37.00	37.29	154542
2010-02-23	37.00	37.00	36.34	36.34	96604
2010-02-24	36.20	36.64	36.18	36.49	108168
2010-02-25	35.53	36.08	35.12	36.05	190910
2010-02-26	36.00	36.43	35.80	36.35	163238
2010-03-01	36.88	37.03	36.50	36.81	140818
2010-03-02	37.33	37.84	37.27	37.57	124212
2010-03-03	38.20	38.35	37.94	38.01	123784
2010-03-04	38.63	38.72	37.77	37.95	167840
2010-03-05	38.55	39.24	38.38	39.17	64200
2010-03-08	39.70	39.70	39.32	39.40	82296
2010-03-09	39.36	39.75	39.36	39.57	97166
2010-03-10	39.73	39.81	39.42	39.63	79180
2010-03-11	39.45	39.46	39.14	39.43	70298
2010-03-12	39.46	39.46	38.78	38.94	125062
2010-03-15	39.00	39.00	38.30	38.80	57304
2010-03-16	39.25	39.28	38.67	39.26	72398
2010-03-17	39.52	40.21	39.44	40.01	63752
2010-03-18	38.93	38.94	38.54	38.70	140102
2010-03-19	38.80	38.80	37.13	37.25	877444
2010-03-22	37.11	37.58	36.93	37.50	100726
2010-03-23	38.02	38.13	37.70	37.99	70026
2010-03-24	37.51	38.01	37.51	37.65	70006
2010-03-25	38.26	38.26	37.58	37.61	121006
2010-03-26	38.25	38.44	37.76	38.24	100712
2010-03-29	38.98	38.98	38.30	38.68	40108
2010-03-30	39.43	40.27	39.43	40.16	102308
2010-03-31	39.73	39.84	39.43	39.75	78198
2010-04-01	40.41	40.80	40.36	40.76	169988
2010-04-05	41.34	41.62	41.13	41.55	72672
2010-04-06	41.15	41.64	41.15	41.52	68368
2010-04-07	41.12	41.12	40.65	40.89	82092
2010-04-08	40.29	41.48	40.21	41.45	81264
2010-04-09	41.32	41.86	41.32	41.84	162492
2010-04-12	42.50	42.75	42.29	42.69	118702
2010-04-13	42.49	42.77	42.09	42.23	100926
2010-04-14	43.61	44.20	43.60	44.18	65792
2010-04-15	44.25	44.44	44.03	44.09	58868
2010-04-16	43.75	43.77	42.87	42.88	91564
2010-04-19	42.09	42.49	41.83	42.27	61780
2010-04-20	42.35	42.81	42.35	42.75	39162
2010-04-21	42.98	43.03	42.32	42.38	46042
2010-04-22	42.15	42.87	41.86	42.71	145256
2010-04-23	42.76	43.25	42.76	43.16	53154
2010-04-26	43.54	43.88	43.54	43.64	29130
2010-04-27	42.88	43.75	42.55	42.75	118850
2010-04-28	42.70	42.70	42.18	42.20	33356
2010-04-29	42.62	43.70	42.49	43.34	140050
2010-04-30	43.27	43.27	42.56	42.57	159826
2010-05-03	42.15	42.64	42.15	42.57	103238
2010-05-04	42.14	42.43	40.71	40.84	74712
2010-05-05	40.19	40.34	39.30	40.03	94750
2010-05-06	39.59	39.66	37.26	38.11	188598
2010-05-07	38.12	38.80	37.59	38.00	81382
2010-05-10	40.09	40.99	40.09	40.68	120082
2010-05-11	38.64	39.66	38.56	38.97	147400
2010-05-12	38.43	38.61	38.17	38.49	80892
2010-05-13	39.98	40.18	39.55	39.71	59236
2010-05-14	38.94	38.94	37.84	38.20	27430
2010-05-17	38.17	38.40	37.11	37.84	81480
2010-05-18	38.20	38.37	36.83	36.91	98936
2010-05-19	36.75	37.09	36.10	36.75	64802
2010-05-20	34.78	36.15	34.29	35.33	234094
2010-05-21	34.27	35.75	34.27	35.51	127110
2010-05-24	35.82	35.98	35.11	35.21	118328
2010-05-25	31.84	33.92	31.62	33.87	284756
2010-05-26	33.01	34.00	33.01	33.16	168960
2010-05-27	34.93	35.79	34.49	35.75	108088
2010-05-28	35.50	35.79	34.68	35.06	164976
2010-06-01	35.29	35.87	34.64	34.72	80236
2010-06-02	35.51	36.62	34.95	36.62	116838
2010-06-03	38.11	39.20	38.11	38.85	230472
2010-06-04	37.50	37.90	37.06	37.15	158280
2010-06-07	36.04	36.21	35.02	35.04	96378
2010-06-08	36.07	36.60	35.54	36.60	159270
2010-06-09	36.63	37.10	36.12	36.37	80782
2010-06-10	36.95	37.35	36.43	37.29	83622
2010-06-11	36.64	37.35	36.26	37.25	166216
2010-06-14	37.40	37.75	37.25	37.69	90774
2010-06-15	38.18	38.90	37.67	38.56	129866
2010-06-16	38.09	39.05	38.09	38.80	107138
2010-06-17	38.32	38.38	37.51	37.97	85002
2010-06-18	38.10	38.50	37.82	38.47	140800
2010-06-21	39.53	40.09	39.21	39.59	140994
2010-06-22	39.66	40.20	39.13	39.52	136632
2010-06-23	39.67	39.79	39.06	39.27	84312
2010-06-24	39.33	39.33	38.37	38.42	158418
2010-06-25	38.80	38.94	38.28	38.83	98616
2010-06-28	38.83	39.28	38.32	38.52	132916
2010-06-29	37.75	37.75	36.78	36.82	85106
2010-06-30	36.98	37.04	36.27	36.51	147330
2010-07-01	36.74	36.77	35.68	36.58	117802
2010-07-02	36.66	37.20	35.92	36.55	82298
2010-07-06	36.94	37.34	36.49	36.74	142038
2010-07-07	36.77	37.57	36.77	37.46	146370
2010-07-08	38.86	39.37	38.61	39.25	105724
2010-07-09	39.60	40.62	39.60	40.57	91998
2010-07-12	40.10	40.47	39.85	40.31	41110
2010-07-13	40.91	41.24	40.45	41.02	66536
2010-07-14	40.89	41.69	40.89	41.24	95496
2010-07-15	41.07	41.15	40.43	40.88	85970
2010-07-16	40.42	40.42	38.58	38.77	100030
2010-07-19	39.19	39.55	38.51	38.86	56804
2010-07-20	38.38	39.80	38.21	39.78	35376
2010-07-21	39.50	39.65	38.62	38.67	193958
2010-07-22	39.47	39.51	38.72	39.51	127830
2010-07-23	40.16	41.30	40.16	41.29	110538
2010-07-26	41.29	41.97	40.57	41.68	106724
2010-07-27	41.68	41.68	41.10	41.36	119230
2010-07-28	41.09	41.50	40.99	41.26	61170
2010-07-29	44.48	44.61	41.08	41.65	80964
2010-07-30	41.16	41.44	40.71	41.37	48284
2010-08-02	42.35	42.45	42.05	42.06	65090
2010-08-03	41.90	42.09	41.54	41.81	108666
2010-08-04	41.76	42.30	41.47	41.72	94592
2010-08-05	41.15	41.45	41.13	41.18	78570
2010-08-06	42.60	42.60	41.67	42.20	131168
2010-08-09	42.72	42.72	42.41	42.46	25000
2010-08-10	41.33	41.90	41.00	41.70	134388
2010-08-11	40.61	40.66	39.90	39.93	61860
2010-08-12	39.11	40.04	39.11	39.86	74768
2010-08-13	39.80	40.00	39.50	39.74	72750
2010-08-16	38.89	39.07	38.81	38.95	144360
2010-08-17	40.05	40.18	39.49	39.57	61658
2010-08-18	39.66	39.66	39.07	39.34	63776
2010-08-19	39.84	39.86	39.10	39.24	61516
2010-08-20	39.04	39.04	38.69	38.98	23184
2010-08-23	39.65	39.65	38.61	38.63	39224
2010-08-24	38.41	38.91	38.07	38.52	109234
2010-08-25	37.99	38.08	37.33	37.94	53062
2010-08-26	38.30	38.30	37.63	37.71	69360
2010-08-27	38.19	38.52	37.70	38.49	73850
2010-08-30	38.83	38.95	38.40	38.40	35464
2010-08-31	38.38	38.55	38.10	38.32	27706
2010-09-01	39.70	39.75	39.10	39.70	95406
2010-09-02	37.91	37.91	37.50	37.76	155402
2010-09-03	37.25	37.59	37.15	37.45	173418
2010-09-07	36.86	37.25	36.33	36.40	117380
2010-09-08	36.46	36.50	35.98	36.39	93070
2010-09-09	37.10	37.50	37.10	37.33	115140
2010-09-10	37.53	38.32	37.53	38.25	130078
2010-09-13	38.51	38.51	37.82	38.25	83464
2010-09-14	38.45	38.71	38.18	38.51	58646
2010-09-15	38.49	38.75	38.10	38.50	34666
2010-09-16	37.30	37.55	36.56	37.49	48474
2010-09-17	37.77	38.06	37.35	37.59	73642
2010-09-20	37.94	38.12	37.63	38.02	52612
2010-09-21	38.34	38.57	37.80	38.36	52000
2010-09-22	38.49	38.57	38.14	38.39	48178
2010-09-23	38.20	38.35	37.78	37.78	57138
2010-09-24	38.53	38.83	38.47	38.78	22134
2010-09-27	38.54	38.54	38.15	38.16	34290
2010-09-28	37.92	37.92	37.55	37.63	74758
2010-09-29	37.93	38.34	37.64	38.01	97596
2010-09-30	38.43	38.69	38.08	38.34	81786
2010-10-01	41.05	41.05	40.24	40.83	114902
2010-10-04	41.12	41.69	41.00	41.60	196160
2010-10-05	42.51	43.85	42.42	43.38	330956
2010-10-06	43.14	43.46	42.90	43.07	102588
2010-10-07	42.98	43.10	42.38	42.52	142356
2010-10-08	41.99	42.25	41.73	41.94	322836
2010-10-11	40.61	41.17	40.41	40.60	82292
2010-10-12	40.32	40.94	40.11	40.75	132388
2010-10-13	40.71	40.90	40.52	40.70	127106
2010-10-14	40.55	40.89	40.54	40.64	133150
2010-10-15	41.30	41.34	40.65	41.09	95728
2010-10-18	41.08	41.32	40.93	41.30	81202
2010-10-19	39.75	39.95	39.39	39.39	113314
2010-10-20	39.96	40.67	39.89	40.34	79538
2010-10-21	39.47	39.47	38.75	39.17	89204
2010-10-22	39.41	39.41	39.08	39.30	27622
2010-10-25	40.29	40.29	39.78	39.83	67226
2010-10-26	39.50	39.65	39.24	39.49	64952
2010-10-27	39.06	39.21	38.44	38.78	87804
2010-10-28	39.33	39.34	38.70	38.97	127726
2010-10-29	38.68	38.91	38.58	38.89	92924
2010-11-01	39.26	39.74	39.26	39.56	27152
2010-11-02	39.54	39.68	39.29	39.53	75132
2010-11-03	39.53	39.82	39.41	39.66	148132
2010-11-04	39.94	40.67	39.94	40.60	172210
2010-11-05	40.41	40.59	40.16	40.30	79788
2010-11-08	39.96	40.16	39.67	40.15	36928
2010-11-09	39.82	39.87	39.04	39.23	60430
2010-11-10	39.50	39.84	39.06	39.52	26206
2010-11-11	38.63	38.72	38.25	38.53	37450
2010-11-12	38.10	38.24	37.55	37.76	87450
2010-11-15	38.80	38.80	38.47	38.51	23388
2010-11-16	38.53	38.53	37.41	37.44	83408
2010-11-17	37.36	37.61	37.19	37.37	50478
2010-11-18	38.55	38.80	38.42	38.67	56204
2010-11-19	38.40	38.56	38.19	38.41	31360
2010-11-22	38.13	38.44	37.62	38.09	52364
2010-11-23	36.92	37.11	36.51	36.69	119194
2010-11-24	37.65	38.21	37.65	38.01	69200
2010-11-26	37.84	38.08	37.67	37.69	43428
2010-11-29	37.99	38.25	37.87	38.22	59194
2010-11-30	38.29	38.58	38.24	38.38	128584
2010-12-01	39.11	40.14	38.97	39.65	176282
2010-12-02	39.26	39.84	39.06	39.70	170604
2010-12-03	39.62	39.80	39.44	39.76	66330
2010-12-06	41.26	41.52	41.01	41.28	177054
2010-12-07	41.29	41.50	40.97	41.27	178210
2010-12-08	41.65	41.65	40.96	40.97	41734
2010-12-09	41.99	42.07	41.51	41.88	73866
2010-12-10	42.00	42.44	42.00	42.44	106806
2010-12-13	43.00	43.42	42.99	43.09	126888
2010-12-14	42.88	43.87	42.88	43.36	72940
2010-12-15	43.25	43.65	42.71	42.93	138038
2010-12-16	42.91	43.49	42.70	43.49	61960
2010-12-17	44.54	44.68	44.32	44.40	132942
2010-12-20	45.91	46.04	45.19	45.29	150526
2010-12-21	45.57	45.57	45.00	45.06	186048
2010-12-22	44.66	45.37	44.66	45.23	74366
2010-12-23	45.40	45.40	45.14	45.33	28500
2010-12-27	46.04	46.44	45.99	46.17	30150
2010-12-28	46.07	46.07	45.62	45.75	32832
2010-12-29	46.87	46.93	46.58	46.60	25462
2010-12-30	46.82	46.89	46.62	46.83	39570
2010-12-31	46.90	47.13	46.74	46.91	21476
2011-01-03	47.50	47.86	47.50	47.78	65546
2011-01-04	48.11	48.12	47.43	47.83	61748
2011-01-05	47.38	47.70	47.22	47.61	94916
2011-01-06	46.68	46.86	46.42	46.54	88820
2011-01-07	46.50	46.62	46.13	46.51	29978
2011-01-10	45.26	45.52	45.00	45.46	89972
2011-01-11	45.83	46.15	45.73	46.09	69494
2011-01-12	46.44	46.58	45.90	46.48	171434
2011-01-13	47.49	47.72	47.07	47.48	60062
2011-01-14	47.73	48.37	47.67	48.27	30090
2011-01-18	46.75	46.75	46.41	46.66	73150
2011-01-19	47.06	47.24	46.66	46.66	41286
2011-01-20	46.17	46.17	45.35	46.07	74464
2011-01-21	44.72	44.72	44.39	44.52	72294
2011-01-24	44.35	44.92	44.29	44.92	133880
2011-01-25	44.83	45.03	44.58	44.90	57116
2011-01-26	45.11	45.11	44.86	45.05	170494
2011-01-27	44.75	44.89	44.38	44.61	299466
2011-01-28	45.37	45.66	44.27	44.55	138636
2011-01-31	44.55	44.74	44.26	44.61	136422
2011-02-01	45.23	46.24	44.97	46.24	172200
2011-02-02	46.25	46.28	45.49	45.52	69716
2011-02-03	45.40	45.75	45.26	45.57	37992
2011-02-04	45.90	45.90	45.44	45.74	75662
2011-02-07	46.72	47.43	46.72	47.26	66528
2011-02-08	47.59	47.59	46.43	46.75	49824
2011-02-09	46.27	46.27	45.48	45.58	126776
2011-02-10	44.76	44.81	44.01	44.60	136234
2011-02-11	43.63	43.97	43.06	43.77	140094
2011-02-14	44.34	44.34	44.00	44.21	67772
2011-02-15	43.89	44.09	43.56	43.91	125798
2011-02-16	43.90	44.05	43.63	43.68	141276
2011-02-17	42.84	43.00	42.48	42.95	91654
2011-02-18	42.99	43.36	42.85	43.19	69032
2011-02-22	42.35	43.01	42.02	42.16	68234
2011-02-23	42.40	42.44	41.58	41.78	40642
2011-02-24	42.38	42.85	42.28	42.77	69018
2011-02-25	42.69	42.75	42.46	42.60	56428
2011-02-28	41.99	42.64	41.71	41.91	84306
2011-03-01	42.25	42.25	41.35	41.49	53884
2011-03-02	41.03	41.52	41.03	41.38	41026
2011-03-03	42.83	43.56	42.71	43.16	107234
2011-03-04	44.61	44.96	44.45	44.60	116610
2011-03-07	44.40	44.78	43.72	43.89	75740
2011-03-08	44.96	45.45	44.72	45.18	44766
2011-03-09	45.53	45.65	45.30	45.55	44114
2011-03-10	44.11	44.11	43.52	43.68	36108
2011-03-11	43.31	44.64	43.21	44.48	146228
2011-03-14	43.57	44.23	43.06	43.49	75312
2011-03-15	41.51	42.41	41.45	42.19	88202
2011-03-16	42.66	43.50	42.53	42.65	110372
2011-03-17	43.50	43.73	43.21	43.28	84218
2011-03-18	44.16	44.38	43.72	43.90	32188
2011-03-21	44.42	44.42	43.86	44.19	31086
2011-03-22	43.45	43.54	43.21	43.38	71506
2011-03-23	42.68	43.12	42.68	43.00	47728
2011-03-24	43.46	43.81	43.19	43.79	115214
2011-03-25	44.04	44.19	43.76	43.94	83120
2011-03-28	43.47	43.55	43.15	43.15	47026
2011-03-29	42.94	43.55	42.47	43.39	100804
2011-03-30	44.24	44.59	44.12	44.56	42486
2011-03-31	45.20	45.50	45.08	45.29	91238
2011-04-01	46.03	46.29	45.67	46.00	59328
2011-04-04	47.21	47.38	46.90	47.21	88166
2011-04-05	47.33	47.40	46.81	47.00	72162
2011-04-06	46.49	46.56	46.26	46.42	75390
2011-04-07	46.14	46.74	46.04	46.64	296408
2011-04-08	45.75	46.39	45.25	45.39	131974
2011-04-11	44.92	44.96	44.66	44.68	222124
2011-04-12	44.04	44.64	43.86	44.02	33066
2011-04-13	44.77	44.94	44.38	44.41	26736
2011-04-14	43.97	44.41	43.90	44.27	92040
2011-04-15	44.46	44.85	44.27	44.68	95304
2011-04-18	43.10	43.10	42.48	42.65	418194
2011-04-19	43.00	43.40	42.95	43.22	172786
2011-04-20	44.21	44.44	44.15	44.24	86344
2011-04-21	43.07	43.19	42.66	43.19	115872
2011-04-25	43.51	44.16	43.51	43.66	111786
2011-04-26	44.12	44.12	43.66	43.98	75030
2011-04-27	45.89	46.31	45.29	46.08	139794
2011-04-28	46.23	47.32	46.17	46.82	322414
2011-04-29	48.43	48.91	48.42	48.51	307232
2011-05-02	48.85	48.85	48.47	48.70	88510
2011-05-03	48.70	48.70	47.97	48.09	170734
2011-05-04	48.09	48.26	47.32	47.38	99756
2011-05-05	47.22	47.51	46.88	46.89	155608
2011-05-06	47.71	47.82	47.00	47.05	187706
2011-05-09	46.42	46.92	46.33	46.88	73898
2011-05-10	46.94	47.17	46.81	47.09	45778
2011-05-11	47.08	47.08	46.00	46.43	92322
2011-05-12	45.91	46.00	45.49	45.91	79418
2011-05-13	44.51	44.57	43.76	44.30	274366
2011-05-16	43.32	44.08	43.32	43.60	115998
2011-05-17	44.28	44.38	43.93	44.22	94384
2011-05-18	44.34	44.76	44.06	44.58	33174
2011-05-19	44.09	44.50	43.93	44.50	83568
2011-05-20	44.03	44.14	43.70	43.85	167758
2011-05-23	43.73	43.73	43.27	43.54	136718
2011-05-24	44.33	44.34	44.09	44.27	57820
2011-05-25	43.66	44.20	43.66	44.14	95200
2011-05-26	44.30	44.70	44.30	44.68	192384
2011-05-27	44.80	44.90	44.55	44.74	60014
2011-05-31	45.08	45.32	44.83	45.08	54182
2011-06-01	46.00	46.04	45.12	45.17	98196
2011-06-02	45.11	45.40	44.81	45.22	64764
2011-06-03	46.28	47.50	46.28	47.33	181342
2011-06-06	47.16	47.16	46.46	46.50	134108
2011-06-07	46.92	47.27	46.69	46.91	62164
2011-06-08	47.11	47.44	46.98	47.04	83458
2011-06-09	45.71	46.01	45.30	45.96	126638
2011-06-10	45.48	45.86	44.92	45.09	72852
2011-06-13	46.00	46.17	45.73	45.93	37538
2011-06-14	46.33	46.62	46.12	46.49	62804
2011-06-15	46.17	46.41	45.75	45.76	70092
2011-06-16	45.10	45.36	45.00	45.25	107718
2011-06-17	44.97	45.11	44.62	44.71	97012
2011-06-20	44.83	45.11	44.53	45.10	62488
2011-06-21	47.10	47.50	46.85	47.38	119460
2011-06-22	46.86	47.21	46.69	46.71	81336
2011-06-23	46.38	46.75	46.14	46.56	110798
2011-06-24	47.07	47.45	46.95	47.05	77420
2011-06-27	47.35	47.68	47.14	47.68	56758
2011-06-28	47.54	47.85	47.54	47.82	98464
2011-06-29	47.81	48.15	47.65	47.85	112850
2011-06-30	47.75	48.10	47.66	47.98	66600
2011-07-01	48.21	48.73	48.19	48.69	54924
2011-07-05	49.01	49.56	48.61	48.75	72046
2011-07-06	48.57	48.84	48.33	48.55	80066
2011-07-07	48.78	49.19	48.47	48.58	108276
2011-07-08	47.51	48.00	47.44	48.00	188178
2011-07-11	46.62	47.08	46.45	46.56	97330
2011-07-12	46.15	46.63	45.97	46.02	128306
2011-07-13	47.35	47.83	46.83	47.61	132960
2011-07-14	47.64	47.84	47.16	47.35	62148
2011-07-15	48.04	48.24	47.81	47.97	78446
2011-07-18	47.76	47.82	47.04	47.57	171546
2011-07-19	47.76	48.05	47.63	47.92	109228
2011-07-20	49.32	49.45	49.13	49.38	68788
2011-07-21	49.89	50.67	49.83	50.67	88312
2011-07-22	50.50	50.63	50.16	50.51	60046
2011-07-25	49.26	49.39	49.05	49.25	73270
2011-07-26	50.01	50.41	49.82	50.03	45630
2011-07-27	50.10	50.15	48.87	49.09	113950
2011-07-28	48.98	49.09	48.36	48.37	84906
2011-07-29	47.57	48.16	47.57	48.01	104852
2011-08-01	48.59	48.59	47.65	47.83	74940
2011-08-02	47.27	47.42	46.24	46.35	61334
2011-08-03	46.34	46.35	44.89	45.57	100640
2011-08-04	46.16	46.40	45.04	45.43	277678
2011-08-05	44.65	45.06	43.40	44.53	187216
2011-08-08	42.40	42.75	40.28	40.45	220632
2011-08-09	41.00	41.85	39.54	41.65	278414
2011-08-10	40.00	40.41	39.00	39.23	131182
2011-08-11	39.44	40.96	39.18	40.78	204296
2011-08-12	40.31	40.52	40.00	40.45	104946
2011-08-15	40.77	41.34	40.74	41.25	97658
2011-08-16	42.02	42.66	41.70	41.80	154746
2011-08-17	43.05	43.37	42.43	42.71	80866
2011-08-18	42.18	42.18	36.42	41.04	224234
2011-08-19	41.23	42.00	40.64	40.74	163166
2011-08-22	42.75	42.87	41.52	41.78	131300
2011-08-23	40.89	42.00	40.89	41.97	136920
2011-08-24	39.80	40.18	39.58	40.15	85924
2011-08-25	39.96	40.24	38.54	38.66	122656
2011-08-26	39.37	39.94	38.87	39.91	106976
2011-08-29	40.50	40.72	40.47	40.54	47544
2011-08-30	40.65	41.08	40.26	40.98	42752
2011-08-31	42.13	42.27	41.69	41.94	90364
2011-09-01	41.33	41.49	40.80	40.85	59640
2011-09-02	39.90	39.94	39.09	39.31	68906
2011-09-06	37.68	38.30	37.30	38.30	64758
2011-09-07	39.13	39.52	38.93	39.45	97226
2011-09-08	39.79	39.87	39.17	39.35	39170
2011-09-09	38.64	38.64	37.38	37.39	85124
2011-09-12	36.75	37.18	36.04	36.61	85470
2011-09-13	36.48	36.74	36.01	36.39	274470
2011-09-14	36.20	36.83	35.61	36.79	234358
2011-09-15	35.13	35.48	35.01	35.33	127334
2011-09-16	36.11	36.41	35.84	36.07	65894
2011-09-19	35.65	35.72	35.21	35.56	66870
2011-09-20	36.04	36.12	35.61	35.70	134622
2011-09-21	35.46	35.63	33.86	33.86	106030
2011-09-22	32.88	32.93	31.23	31.25	115472
2011-09-23	30.68	31.02	30.58	30.89	92168
2011-09-26	31.37	32.65	31.28	32.64	152050
2011-09-27	34.50	34.95	34.05	34.29	153136
2011-09-28	35.44	35.79	34.33	34.44	95870
2011-09-29	35.88	36.00	34.77	35.07	61048
2011-09-30	34.57	34.90	34.00	34.22	200292
2011-10-03	33.75	33.75	31.93	32.00	285508
2011-10-04	32.24	33.37	31.44	33.33	172432
2011-10-05	33.42	33.75	33.13	33.75	113378
2011-10-06	35.61	36.08	35.21	36.08	163018
2011-10-07	37.86	38.00	35.67	36.15	260206
2011-10-10	37.04	37.50	36.98	37.40	179996
2011-10-11	37.20	37.50	36.81	37.32	103752
2011-10-12	37.63	38.43	37.63	37.85	111070
2011-10-13	38.36	38.50	37.50	38.35	120576
2011-10-14	39.75	39.99	39.36	39.89	79882
2011-10-17	39.40	39.40	38.01	38.11	66230
2011-10-18	37.71	38.69	37.29	38.49	60988
2011-10-19	38.39	38.71	37.92	38.23	70476
2011-10-20	36.83	37.20	36.24	36.79	89640
2011-10-21	37.18	37.46	37.03	37.45	31886
2011-10-24	38.29	39.51	38.29	39.41	36040
2011-10-25	39.89	39.89	38.63	38.92	118880
2011-10-26	39.27	39.42	38.55	39.03	39280
2011-10-27	41.06	42.49	41.04	42.00	189484
2011-10-28	41.80	42.25	41.55	41.93	71460
2011-10-31	40.21	40.35	39.69	39.80	64604
2011-11-01	38.31	38.75	37.98	38.22	43620
2011-11-02	39.27	39.58	38.97	39.43	83852
2011-11-03	39.22	39.22	38.31	38.73	75388
2011-11-04	38.36	38.85	38.23	38.61	38030
2011-11-07	38.30	38.86	38.30	38.85	75868
2011-11-08	37.80	38.55	37.47	38.50	116502
2011-11-09	36.92	36.92	35.51	35.56	115050
2011-11-10	34.44	35.12	34.40	34.96	135182
2011-11-11	35.53	36.24	35.43	36.08	80866
2011-11-14	37.38	37.38	35.68	35.78	55076
2011-11-15	35.74	36.15	35.61	35.98	30488
2011-11-16	35.21	35.51	34.78	34.91	139860
2011-11-17	35.06	35.08	34.15	34.29	78850
2011-11-18	34.46	34.93	34.33	34.51	132962
2011-11-21	33.57	33.67	33.09	33.28	85488
2011-11-22	33.93	34.15	33.67	33.86	42746
2011-11-23	32.60	32.60	31.95	31.97	103050
2011-11-25	32.78	33.41	32.78	32.83	56348
2011-11-28	34.94	35.13	34.74	34.93	51718
2011-11-29	35.59	35.66	35.15	35.18	47720
2011-11-30	36.49	37.25	36.49	37.10	150356
2011-12-01	37.76	37.93	37.59	37.64	71480
2011-12-02	38.12	38.44	37.89	38.08	60532
2011-12-05	38.00	38.29	37.86	38.05	44168
2011-12-06	37.25	37.38	36.96	37.26	42924
2011-12-07	37.55	37.98	37.36	37.81	35178
2011-12-08	36.74	36.74	35.55	35.81	41104
2011-12-09	34.97	35.88	34.97	35.88	49594
2011-12-12	34.96	34.96	34.33	34.60	55736
2011-12-13	34.21	34.37	33.46	33.69	52614
2011-12-14	33.50	33.78	33.23	33.35	60418
2011-12-15	33.35	33.47	32.88	32.88	51648
2011-12-16	33.25	33.75	33.25	33.63	100846
2011-12-19	32.42	32.42	31.46	31.46	129594
2011-12-20	32.59	33.40	32.59	33.01	244684
2011-12-21	34.90	35.00	34.44	34.80	152442
2011-12-22	35.24	35.57	35.24	35.30	68010
2011-12-23	35.58	35.60	35.29	35.54	57998
2011-12-27	35.12	35.41	34.94	35.01	62234
2011-12-28	34.22	34.64	33.59	33.74	96194
2011-12-29	33.96	34.14	33.83	34.02	83964
2011-12-30	34.30	34.30	34.00	34.11	48072
2012-01-03	35.45	36.25	35.45	35.99	181650
2012-01-04	35.23	35.42	34.99	35.36	61194
2012-01-05	34.81	35.02	34.47	35.01	67430
2012-01-06	34.60	34.60	34.05	34.15	46106
2012-01-09	33.83	33.91	33.66	33.90	72714
2012-01-10	34.49	34.79	34.42	34.64	71850
2012-01-11	33.50	33.68	33.43	33.67	70440
2012-01-12	34.22	34.43	34.05	34.37	41332
2012-01-13	34.31	34.44	34.09	34.36	78358
2012-01-17	36.40	36.53	36.10	36.25	80186
2012-01-18	36.80	37.02	36.66	36.94	71802
2012-01-19	37.62	38.03	37.52	37.89	69662
2012-01-20	38.52	38.75	38.45	38.68	60712
2012-01-23	38.90	39.38	38.89	39.31	71646
2012-01-24	38.93	39.40	38.86	39.37	48738
2012-01-25	38.75	39.45	38.60	39.40	93888
2012-01-26	40.23	40.35	39.47	39.59	280974
2012-01-27	39.88	40.25	39.68	39.92	248396
2012-01-30	39.97	40.15	39.75	39.90	165572
2012-01-31	39.69	40.03	39.41	39.58	130992
2012-02-01	39.95	40.70	39.95	40.51	106784
2012-02-02	41.05	41.45	40.89	41.34	103578
2012-02-03	41.68	42.24	41.58	42.22	157624
2012-02-06	41.99	42.24	41.69	42.11	72644
2012-02-07	41.20	41.36	40.79	41.04	163334
2012-02-08	41.42	41.95	41.42	41.54	56880
2012-02-09	41.38	41.60	40.57	40.77	143892
2012-02-10	40.00	40.00	39.57	39.66	144710
2012-02-13	40.07	40.07	39.64	39.67	76734
2012-02-14	39.43	39.63	39.16	39.30	122194
2012-02-15	39.81	39.81	39.30	39.32	111902
2012-02-16	38.27	39.15	38.27	39.15	90046
2012-02-17	39.37	39.38	38.98	39.00	89218
2012-02-21	39.07	39.22	38.81	38.98	59544
2012-02-22	39.14	39.14	38.78	38.85	78672
2012-02-23	38.48	38.63	38.28	38.46	92442
2012-02-24	38.88	39.42	38.88	39.38	81036
2012-02-27	38.72	38.85	38.52	38.77	47108
2012-02-28	38.76	39.05	38.75	39.01	68796
2012-02-29	38.96	39.08	38.69	38.83	51246
2012-03-01	38.89	39.35	38.89	39.33	52478
2012-03-02	38.95	38.95	38.74	38.83	109704
2012-03-05	38.43	38.49	38.25	38.33	47940
2012-03-06	37.66	37.66	36.99	37.05	61662
2012-03-07	37.24	37.47	37.19	37.39	44720
2012-03-08	38.64	38.85	38.57	38.81	63378
2012-03-09	38.09	38.17	37.89	37.95	47066
2012-03-12	38.22	38.26	37.76	37.79	59318
2012-03-13	39.67	40.48	39.64	40.48	108414
2012-03-14	39.82	40.15	39.40	39.42	116172
2012-03-15	39.82	39.98	39.65	39.95	55440
2012-03-16	39.97	40.05	39.74	39.74	131058
2012-03-19	39.82	40.16	39.74	40.06	69650
2012-03-20	39.25	39.31	39.04	39.30	47106
2012-03-21	39.75	39.81	39.56	39.56	38198
2012-03-22	39.64	39.80	39.53	39.63	46272
2012-03-23	38.94	39.46	38.88	39.46	63858
2012-03-26	39.24	39.69	39.24	39.69	33272
2012-03-27	39.28	39.32	38.91	38.91	68308
2012-03-28	38.89	39.07	38.50	38.63	157840
2012-03-29	38.71	38.71	38.13	38.55	77208
2012-03-30	38.43	38.59	38.27	38.55	81166
2012-04-02	39.47	39.70	39.15	39.54	110412
2012-04-03	39.73	39.73	39.18	39.29	65424
2012-04-04	38.95	39.00	38.81	38.92	41964
2012-04-05	38.72	39.01	38.72	38.84	15486
2012-04-09	37.42	37.56	37.22	37.29	28278
2012-04-10	36.85	36.88	36.02	36.13	30006
2012-04-11	36.68	36.70	36.39	36.53	70968
2012-04-12	36.94	37.60	36.94	37.58	64606
2012-04-13	37.57	37.57	36.88	36.88	89114
2012-04-16	37.07	37.11	36.64	36.92	63412
2012-04-17	37.35	37.66	37.35	37.58	30006
2012-04-18	36.76	36.89	36.59	36.63	32232
2012-04-19	36.22	36.45	35.89	36.10	70596
2012-04-20	36.15	36.35	36.12	36.12	17252
2012-04-23	35.72	35.83	35.45	35.77	19352
2012-04-24	35.72	35.94	35.72	35.79	23824
2012-04-25	35.79	35.84	35.64	35.76	52328
2012-04-26	35.26	35.64	35.23	35.62	10928
2012-04-27	35.38	35.38	35.22	35.27	25518
2012-04-30	34.92	34.92	34.65	34.77	22910
2012-05-01	34.58	35.09	34.58	34.86	21420
2012-05-02	34.78	35.17	34.77	35.17	55368
2012-05-03	36.16	36.34	35.72	35.75	41766
2012-05-04	36.10	36.12	35.69	35.73	66850
2012-05-07	35.66	35.80	35.55	35.77	36822
2012-05-08	35.77	35.77	35.31	35.60	32680
2012-05-09	35.55	35.74	35.29	35.58	40038
2012-05-10	35.90	35.90	35.66	35.68	25246
2012-05-11	34.87	35.24	34.81	35.00	24148
2012-05-14	34.64	34.75	34.33	34.33	70762
2012-05-15	34.53	34.59	34.05	34.27	94786
2012-05-16	34.09	34.29	33.82	33.85	57692
2012-05-17	33.55	33.67	33.07	33.14	16154
2012-05-18	32.39	32.40	31.77	31.87	51540
2012-05-21	31.62	31.97	31.50	31.89	142322
2012-05-22	32.62	32.90	32.61	32.76	150054
2012-05-23	32.58	32.66	31.98	32.64	53314
2012-05-24	32.67	32.78	32.29	32.55	72074
2012-05-25	32.35	32.53	32.32	32.46	51402
2012-05-29	33.06	33.34	33.04	33.13	41620
2012-05-30	32.45	32.45	32.18	32.24	39820
2012-05-31	32.22	32.28	31.85	32.21	58216
2012-06-01	31.77	31.77	31.32	31.40	28256
2012-06-04	31.69	31.88	31.42	31.66	129950
2012-06-05	31.87	32.17	31.87	32.03	32734
2012-06-06	32.38	33.22	32.38	33.22	71580
2012-06-07	34.20	34.33	33.65	33.65	136798
2012-06-08	33.46	33.73	33.39	33.66	97482
2012-06-11	33.92	33.95	33.13	33.22	29078
2012-06-12	33.47	33.80	33.38	33.79	90974
2012-06-13	33.45	33.83	33.37	33.38	14982
2012-06-14	34.05	34.42	33.99	34.32	72242
2012-06-15	34.88	35.30	34.76	35.19	65934
2012-06-18	35.48	36.09	35.33	35.57	102502
2012-06-19	35.68	36.03	35.68	35.85	72376
2012-06-20	35.32	35.37	34.98	35.21	79990
2012-06-21	34.81	34.96	33.95	34.05	68592
2012-06-22	33.60	33.96	33.48	33.91	65544
2012-06-25	33.14	33.14	32.86	32.95	55372
2012-06-26	33.16	33.42	33.01	33.32	26096
2012-06-27	33.44	33.47	33.13	33.45	27546
2012-06-28	32.70	33.05	32.56	32.98	71338
2012-06-29	35.00	35.49	34.90	35.49	86134
2012-07-02	35.36	35.56	35.26	35.35	52092
2012-07-03	35.90	36.49	35.90	36.42	37374
2012-07-05	34.87	34.87	34.65	34.73	48380
2012-07-06	34.04	34.12	33.79	33.96	28488
2012-07-09	33.80	33.80	33.54	33.67	19226
2012-07-10	33.58	33.62	32.96	33.13	63538
2012-07-11	33.48	33.62	33.27	33.49	34658
2012-07-12	32.14	32.55	32.11	32.51	58802
2012-07-13	32.36	32.78	32.36	32.61	72012
2012-07-16	32.46	32.47	32.20	32.30	28000
2012-07-17	32.84	33.15	32.60	33.15	32226
2012-07-18	32.35	32.70	32.20	32.50	29360
2012-07-19	31.64	31.79	31.56	31.67	75084
2012-07-20	30.98	30.98	30.83	30.97	86262
2012-07-23	29.32	29.60	29.14	29.57	35780
2012-07-24	29.68	29.70	29.36	29.60	64474
2012-07-25	29.34	29.51	29.21	29.27	61276
2012-07-26	29.86	30.06	29.64	29.96	80168
2012-07-27	30.52	31.77	30.52	31.73	115314
2012-07-30	31.20	31.52	31.20	31.42	48636
2012-07-31	31.85	32.03	31.68	31.78	114944
2012-08-01	31.66	31.71	31.40	31.53	70244
2012-08-02	30.83	31.14	30.62	30.92	84468
2012-08-03	30.84	31.19	30.76	31.11	70116
2012-08-06	30.96	31.18	30.89	31.00	70540
2012-08-07	31.19	31.40	31.15	31.25	56468
2012-08-08	31.34	31.69	31.34	31.66	41016
2012-08-09	32.45	32.65	32.43	32.47	31562
2012-08-10	32.57	32.94	32.50	32.94	32484
2012-08-13	32.56	32.67	32.40	32.49	17896
2012-08-14	32.78	32.78	32.56	32.66	15040
2012-08-15	32.55	32.58	32.42	32.43	28706
2012-08-16	32.93	33.18	32.83	33.15	90536
2012-08-17	32.98	33.10	32.98	33.07	17338
2012-08-20	33.00	33.23	32.99	33.15	43358
2012-08-21	32.97	33.06	32.70	32.76	35222
2012-08-22	32.62	32.97	32.48	32.94	43188
2012-08-23	32.98	33.01	32.78	32.81	29506
2012-08-24	31.73	32.16	31.72	32.00	56864
2012-08-27	32.75	32.81	32.57	32.59	34436
2012-08-28	32.68	32.79	32.57	32.66	302450
2012-08-29	32.43	32.44	32.31	32.42	411808
2012-08-30	31.38	31.46	31.16	31.32	59728
2012-08-31	31.29	31.48	31.11	31.43	53308
2012-09-04	31.00	31.09	30.80	30.93	29952
2012-09-05	30.48	30.54	30.30	30.39	19704
2012-09-06	30.63	31.33	30.55	31.31	56372
2012-09-07	31.85	32.31	31.80	32.31	70930
2012-09-10	32.01	32.11	31.71	31.78	42094
2012-09-11	31.63	31.80	31.58	31.72	22672
2012-09-12	32.14	32.18	32.04	32.11	44416
2012-09-13	31.86	33.14	31.83	33.02	138878
2012-09-14	34.03	34.37	33.87	34.00	100522
2012-09-17	34.77	34.77	34.37	34.40	73316
2012-09-18	34.62	34.64	34.38	34.46	85194
2012-09-19	34.86	34.99	34.83	34.95	59958
2012-09-20	34.78	35.01	34.71	34.92	39516
2012-09-21	34.75	34.75	34.32	34.40	87514
2012-09-24	33.56	33.75	33.41	33.71	67718
2012-09-25	33.86	34.02	33.26	33.27	57856
2012-09-26	33.47	33.50	33.22	33.35	52474
2012-09-27	33.90	34.18	33.78	34.08	30082
2012-09-28	33.74	33.77	33.47	33.57	51988
2012-10-01	34.00	34.29	33.83	33.99	72472
2012-10-02	34.45	34.48	33.90	34.08	65672
2012-10-03	34.27	34.36	33.91	34.17	75072
2012-10-04	34.07	34.27	33.95	34.15	51248
2012-10-05	34.41	34.58	34.12	34.23	37600
2012-10-08	33.90	33.97	33.85	33.93	11364
2012-10-09	33.84	33.88	33.25	33.31	64680
2012-10-10	33.25	33.25	32.86	33.07	87800
2012-10-11	33.29	33.39	33.16	33.16	31780
2012-10-12	33.41	33.71	33.34	33.47	41140
2012-10-15	34.48	34.48	33.53	33.77	27628
2012-10-16	33.78	34.14	33.73	34.06	34587
2012-10-17	34.37	34.70	34.35	34.62	17771
2012-10-18	34.88	35.15	34.88	34.97	31669
2012-10-19	34.67	34.67	34.06	34.15	35315
2012-10-22	34.61	34.84	34.32	34.47	51842
2012-10-23	33.75	33.75	33.10	33.28	43751
2012-10-24	33.80	33.85	33.55	33.62	51740
2012-10-25	34.16	34.17	33.83	33.97	34861
2012-10-26	34.20	34.30	34.02	34.21	59137
2012-10-31	33.86	34.28	33.79	34.22	47317
2012-11-01	33.82	34.35	33.82	34.27	29210
2012-11-02	34.85	34.87	34.38	34.43	26723
2012-11-05	34.34	34.57	34.17	34.51	34857
2012-11-06	34.51	34.99	34.51	34.84	29779
2012-11-07	34.29	34.35	33.68	33.92	39831
2012-11-08	32.90	32.97	32.48	32.67	145651
2012-11-09	32.43	32.60	32.29	32.51	127361
2012-11-12	32.50	32.51	32.29	32.49	38883
2012-11-13	32.04	32.39	32.04	32.18	49592
2012-11-14	32.48	32.48	31.73	31.87	26591
2012-11-15	32.08	32.16	31.79	32.12	35822
2012-11-16	31.99	32.12	31.65	32.11	42266
2012-11-19	32.29	32.65	32.04	32.61	42331
2012-11-20	32.01	32.15	31.89	32.15	27037
2012-11-21	31.80	32.06	31.75	31.95	32633
2012-11-23	31.76	31.89	31.53	31.69	141850
2012-11-26	31.25	31.51	31.20	31.50	39802
2012-11-27	31.41	31.54	31.25	31.25	33529
2012-11-28	30.88	31.33	30.61	31.33	33345
2012-11-29	31.90	32.12	31.86	31.95	49479
2012-11-30	32.19	32.24	31.99	32.04	46796
2012-12-03	31.84	31.95	31.55	31.55	32072
2012-12-04	31.48	31.57	31.37	31.42	32433
2012-12-05	31.63	31.74	31.45	31.50	56679
2012-12-06	32.53	32.63	32.43	32.52	48828
2012-12-07	32.83	32.83	32.57	32.57	35027
2012-12-10	32.31	32.44	32.22	32.44	62670
2012-12-11	33.84	34.02	33.70	33.94	92100
2012-12-12	34.70	34.84	34.53	34.55	77875
2012-12-13	35.25	35.31	35.12	35.15	77184
2012-12-14	35.22	35.24	34.97	35.06	50963
2012-12-17	35.11	35.47	35.11	35.40	46805
2012-12-18	35.27	35.34	35.11	35.29	76174
2012-12-19	35.49	35.51	35.15	35.15	211507
2012-12-20	35.83	36.01	35.53	35.98	74525
2012-12-21	36.06	36.25	35.91	36.08	82304
2012-12-24	35.99	36.12	35.90	35.97	22122
2012-12-26	36.18	36.28	36.02	36.08	27448
2012-12-27	36.00	36.02	35.30	35.77	41260
2012-12-28	36.06	36.35	35.78	35.81	68037
2012-12-31	35.85	36.65	35.77	36.64	35602
2013-01-02	37.75	38.30	37.75	38.30	98620
2013-01-03	37.92	38.01	37.70	37.85	40694
2013-01-04	37.63	38.02	37.41	38.02	62561
2013-01-07	37.95	37.95	37.58	37.62	111784
2013-01-08	37.48	37.88	37.41	37.69	59748
2013-01-09	37.79	37.87	37.64	37.71	28558
2013-01-10	37.63	37.84	37.40	37.84	63437
2013-01-11	36.98	37.03	36.78	37.02	40373
2013-01-14	37.09	37.24	36.98	37.24	31141
2013-01-15	37.08	37.49	37.06	37.49	64029
2013-01-16	37.40	37.40	37.17	37.25	23475
2013-01-17	37.60	37.89	37.60	37.70	46340
2013-01-18	37.93	38.00	37.80	37.89	71159
2013-01-22	38.32	38.33	38.01	38.15	92423
2013-01-23	37.96	37.97	37.72	37.97	70674
2013-01-24	37.64	37.85	37.50	37.84	263937
2013-01-25	37.70	37.70	37.35	37.60	93453
2013-01-28	38.66	38.70	38.43	38.58	49983
2013-01-29	38.54	39.06	38.51	39.01	90325
2013-01-30	38.63	38.66	38.34	38.46	67050
2013-01-31	37.45	37.68	37.45	37.49	125968
2013-02-01	37.86	38.15	37.79	38.04	117509
2013-02-04	37.57	37.57	37.01	37.03	67123
2013-02-05	36.70	36.90	36.61	36.82	42491
2013-02-06	35.80	36.12	35.74	36.12	37682
2013-02-07	35.77	35.99	35.51	35.89	79177
2013-02-08	36.37	36.64	36.37	36.59	45899
2013-02-11	36.67	36.67	36.40	36.55	56801
2013-02-12	36.18	36.66	36.18	36.50	54010
2013-02-13	36.87	36.99	36.80	36.88	53848
2013-02-14	36.83	37.03	36.83	36.88	42935
2013-02-15	36.97	37.16	36.80	37.00	143978
2013-02-19	37.78	37.97	37.74	37.77	84897
2013-02-20	38.90	38.98	38.10	38.10	103285
2013-02-21	38.45	38.65	37.82	38.10	89878
2013-02-22	38.79	39.00	38.61	38.69	71121
2013-02-25	38.97	38.97	37.81	37.87	55974
2013-02-26	38.29	38.29	37.89	38.08	39482
2013-02-27	38.59	38.93	38.53	38.82	43301
2013-02-28	39.14	39.20	38.83	38.86	64932
2013-03-01	38.61	38.95	38.43	38.90	53037
2013-03-04	38.87	39.22	38.87	39.17	42108
2013-03-05	39.18	39.36	39.05	39.26	115456
2013-03-06	39.25	39.54	39.04	39.32	207959
2013-03-07	38.49	38.88	38.41	38.68	169173
2013-03-08	38.18	38.50	38.18	38.50	65537
2013-03-11	38.15	38.15	37.84	37.96	47933
2013-03-12	37.61	37.70	37.10	37.20	87156
2013-03-13	36.92	36.95	36.66	36.88	65015
2013-03-14	36.56	36.71	36.42	36.67	32386
2013-03-15	36.20	36.24	35.95	35.95	48665
2013-03-18	35.65	36.17	35.65	35.82	81562
2013-03-19	35.50	35.50	34.81	34.93	123487
2013-03-20	34.62	34.64	34.28	34.34	90477
2013-03-21	33.79	34.00	33.58	33.60	41860
2013-03-22	33.83	33.99	33.61	33.72	67142
2013-03-25	34.90	35.48	34.84	34.90	125686
2013-03-26	35.45	35.75	35.39	35.39	139643
2013-03-27	35.38	35.58	35.37	35.55	81275
2013-03-28	35.86	36.07	35.66	35.90	84480
2013-04-01	36.45	36.59	36.13	36.26	52192
2013-04-02	35.63	35.65	35.40	35.49	72976
2013-04-03	35.63	35.63	34.86	34.98	62287
2013-04-04	35.01	35.05	34.55	34.73	48816
2013-04-05	33.97	33.97	33.63	33.77	96134
2013-04-08	33.86	33.86	33.58	33.72	47111
2013-04-09	33.71	33.81	33.39	33.61	59795
2013-04-10	34.96	35.27	34.95	35.16	67907
2013-04-11	35.28	35.43	35.28	35.34	54089
2013-04-12	34.88	35.11	34.41	34.48	49249
2013-04-15	34.62	34.72	33.87	33.87	40938
2013-04-16	34.42	35.13	34.42	34.56	116103
2013-04-17	34.04	34.04	33.38	33.62	66626
2013-04-18	33.11	33.11	32.65	32.73	58334
2013-04-19	33.11	33.20	32.85	32.96	37164
2013-04-22	34.70	34.70	34.12	34.27	168450
2013-04-23	34.54	34.56	34.08	34.38	156970
2013-04-24	35.04	35.41	35.04	35.05	105017
2013-04-25	35.30	35.34	35.01	35.15	95728
2013-04-26	35.11	35.11	34.81	34.91	81148
2013-04-29	34.59	34.72	33.85	33.99	110624
2013-04-30	34.33	34.50	33.81	34.29	391395
2013-05-01	34.13	34.18	33.34	33.50	446421
2013-05-02	33.59	33.68	33.46	33.66	197335
2013-05-03	33.88	34.03	33.72	33.95	86307
2013-05-06	33.92	33.98	33.73	33.86	34427
2013-05-07	34.05	34.29	34.04	34.20	64406
2013-05-08	34.58	34.69	34.35	34.59	111513
2013-05-09	35.09	35.26	34.92	34.96	49912
2013-05-10	34.03	34.12	33.68	34.11	69971
2013-05-13	33.88	33.88	33.54	33.55	64570
2013-05-14	33.66	33.68	33.46	33.63	32184
2013-05-15	33.84	33.98	33.83	33.97	21474
2013-05-16	34.92	35.06	34.64	34.65	93142
2013-05-17	34.92	34.92	34.67	34.91	95886
2013-05-20	35.13	35.32	35.10	35.32	34753
2013-05-21	35.41	35.44	35.15	35.39	110541
2013-05-22	35.97	35.97	35.03	35.07	66833
2013-05-23	34.95	35.00	34.65	34.88	156369
2013-05-24	35.32	35.46	35.12	35.37	51120
2013-05-28	35.51	35.63	35.12	35.26	458417
2013-05-29	35.65	35.68	35.29	35.58	75014
2013-05-30	35.80	35.82	35.60	35.63	85559
2013-05-31	35.56	35.66	35.44	35.58	115615
2013-06-03	35.87	36.21	35.80	36.10	78792
2013-06-04	35.83	36.02	35.53	35.64	35799
2013-06-05	34.80	34.92	34.27	34.40	52873
2013-06-06	34.15	34.58	34.15	34.49	107374
2013-06-07	34.59	34.98	34.57	34.85	44406
2013-06-10	35.03	35.07	34.75	34.80	87484
2013-06-11	34.73	34.91	34.64	34.81	40100
2013-06-12	34.86	34.86	34.36	34.42	76563
2013-06-13	33.69	33.85	33.57	33.70	83752
2013-06-14	33.77	33.80	33.49	33.51	259491
2013-06-17	33.89	33.93	33.64	33.75	34116
2013-06-18	33.72	33.97	33.71	33.82	45098
2013-06-19	33.69	33.74	32.93	32.95	70309
2013-06-20	32.48	32.48	31.68	31.86	84418
2013-06-21	32.07	32.07	31.50	31.57	141660
2013-06-24	31.13	31.16	30.69	30.82	97834
2013-06-25	31.34	31.42	31.08	31.41	81343
2013-06-26	31.38	31.47	31.09	31.26	90405
2013-06-27	32.19	32.37	31.98	32.28	54137
2013-06-28	32.64	32.69	32.40	32.53	43688
2013-07-01	33.45	33.54	33.21	33.31	49776
2013-07-02	33.38	33.52	33.10	33.26	39689
2013-07-03	32.64	32.80	32.49	32.58	54072
2013-07-05	32.95	32.95	32.42	32.75	35926
2013-07-08	33.16	33.32	32.96	32.96	38107
2013-07-09	33.70	33.70	33.29	33.49	41070
2013-07-10	33.79	33.94	33.76	33.89	31027
2013-07-11	35.00	35.36	34.94	35.33	58311
2013-07-12	35.24	35.49	35.10	35.49	68709
2013-07-15	35.40	35.64	35.40	35.57	32919
2013-07-16	35.34	35.34	35.18	35.28	20841
2013-07-17	35.57	35.57	35.36	35.49	43172
2013-07-18	34.91	35.16	34.75	35.15	33408
2013-07-19	34.92	35.18	34.92	35.18	20547
2013-07-22	34.91	35.39	34.88	35.38	74955
2013-07-23	36.18	36.43	35.55	36.40	294654
2013-07-24	36.23	36.27	35.79	35.86	37119
2013-07-25	35.86	36.12	35.76	36.08	28539
2013-07-26	35.94	36.05	35.71	36.01	22050
2013-07-29	36.25	36.25	35.97	36.02	55874
2013-07-30	36.21	36.21	35.80	35.80	27171
2013-07-31	36.40	36.69	36.27	36.47	57695
2013-08-01	36.81	36.90	36.75	36.89	32178
2013-08-02	36.51	36.62	36.34	36.59	60639
2013-08-05	36.66	36.66	36.37	36.59	65921
2013-08-06	36.41	36.41	36.06	36.14	96168
2013-08-07	36.03	36.07	35.86	36.05	47391
2013-08-08	36.33	36.60	36.15	36.60	33333
2013-08-09	36.63	36.91	36.62	36.71	19500
2013-08-12	36.33	36.66	36.33	36.66	33472
2013-08-13	37.02	37.25	36.92	37.15	23836
2013-08-14	37.03	37.14	36.91	37.00	19502
2013-08-15	35.12	36.82	35.07	36.72	31778
2013-08-16	36.87	37.25	36.83	36.89	26907
2013-08-19	36.70	36.77	36.41	36.50	30923
2013-08-20	36.23	36.28	36.09	36.24	38640
2013-08-21	35.86	35.86	35.12	35.20	40885
2013-08-22	35.23	35.39	35.16	35.28	32893
2013-08-23	35.14	35.42	35.14	35.40	36250
2013-08-26	35.51	35.54	35.21	35.22	35561
2013-08-27	35.04	35.32	34.81	34.82	83949
2013-08-28	34.81	35.14	34.56	34.94	44839
2013-08-29	35.83	36.02	35.80	35.81	40235
2013-08-30	36.52	36.88	35.80	35.80	150611
2013-09-03	37.74	37.96	37.56	37.62	49363
2013-09-04	38.76	38.95	38.60	38.88	84663
2013-09-05	38.99	39.12	38.75	38.97	46790
2013-09-06	39.20	39.52	38.95	39.40	72819
2013-09-09	39.47	39.81	39.39	39.77	36843
2013-09-10	40.10	40.26	39.82	40.25	39577
2013-09-11	40.25	40.53	40.20	40.47	59446
2013-09-12	40.29	40.30	39.74	39.95	45236
2013-09-13	39.93	40.15	39.83	40.15	32206
2013-09-16	40.56	40.65	40.20	40.25	25761
2013-09-17	40.87	40.89	40.43	40.59	59532
2013-09-18	40.77	42.34	40.54	42.34	69845
2013-09-19	42.45	42.48	41.56	41.96	24299
2013-09-20	42.60	43.16	40.82	40.82	89551
2013-09-23	41.26	41.46	41.12	41.33	48071
2013-09-24	41.54	41.54	41.11	41.30	30292
2013-09-25	40.97	40.97	40.46	40.63	42260
2013-09-26	40.96	41.17	40.96	41.15	36019
2013-09-27	41.16	41.32	41.10	41.21	29099
2013-09-30	40.35	40.53	40.26	40.50	74766
2013-10-01	40.99	41.15	40.90	41.15	42917
2013-10-02	40.84	41.42	40.75	40.87	35768
2013-10-03	40.92	41.50	40.72	41.44	50109
2013-10-04	41.24	41.46	41.21	41.46	19022
2013-10-07	40.93	41.11	40.89	41.01	13485
2013-10-08	41.23	41.23	40.63	40.63	12881
2013-10-09	40.75	40.97	40.61	40.97	15839
2013-10-10	41.30	41.91	41.30	41.91	42272
2013-10-11	42.28	42.71	42.21	42.71	42227
2013-10-14	42.60	43.19	42.60	43.19	22792
2013-10-15	43.15	43.35	43.00	43.16	26546
2013-10-16	43.62	43.81	43.51	43.73	44627
2013-10-17	44.24	44.75	44.11	44.75	37748
2013-10-18	45.42	45.61	45.26	45.61	35501
2013-10-21	45.30	45.30	45.00	45.11	90686
2013-10-22	44.70	44.95	44.65	44.73	55680
2013-10-23	43.45	43.45	43.21	43.39	41375
2013-10-24	43.96	44.50	43.70	44.09	89862
2013-10-25	44.00	44.00	43.53	43.71	39971
2013-10-28	43.98	44.11	43.81	44.07	23767
2013-10-29	44.41	44.89	44.22	44.39	26109
2013-10-30	44.82	44.83	44.39	44.53	31148
2013-10-31	43.69	43.90	43.29	43.34	38005
2013-11-01	43.64	43.96	43.61	43.87	23233
2013-11-04	42.50	42.79	42.47	42.79	35796
2013-11-05	42.72	42.80	42.56	42.57	28969
2013-11-06	42.42	42.49	42.33	42.33	15978
2013-11-07	44.00	44.00	41.61	41.77	38635
2013-11-08	41.90	42.11	41.72	42.11	54684
2013-11-11	41.75	41.75	41.39	41.39	30095
2013-11-12	41.23	41.64	41.17	41.64	34091
2013-11-13	40.24	40.28	39.75	40.13	106513
2013-11-14	39.43	40.06	39.43	40.06	51570
2013-11-15	42.00	42.36	41.90	42.06	69596
2013-11-18	42.10	42.27	41.93	41.93	33070
2013-11-19	42.52	42.96	42.52	42.71	39813
2013-11-20	42.35	42.48	42.04	42.08	45148
2013-11-21	41.41	41.66	41.41	41.57	15160
2013-11-22	41.47	41.85	41.47	41.79	26346
2013-11-25	41.53	41.80	41.46	41.48	28504
2013-11-26	41.60	42.08	41.50	41.90	35809
2013-11-27	41.79	41.89	41.68	41.89	20558
2013-11-29	42.13	42.26	42.09	42.24	9616
2013-12-02	42.39	42.54	42.10	42.13	21330
2013-12-03	42.37	42.62	42.26	42.43	37377
2013-12-04	41.85	41.85	41.50	41.83	67240
2013-12-05	41.50	41.50	41.26	41.27	18566
2013-12-06	42.20	42.62	42.20	42.56	39742
2013-12-09	43.16	43.36	43.16	43.24	19805
2013-12-10	43.33	43.45	43.22	43.27	18661
2013-12-11	43.09	43.09	42.34	42.43	40309
2013-12-12	42.54	42.54	42.29	42.48	33318
2013-12-13	43.04	43.04	42.53	42.75	18622
2013-12-16	42.70	42.96	42.51	42.90	34531
2013-12-17	42.31	42.58	42.15	42.47	59804
2013-12-18	43.16	44.13	43.16	44.02	65648
2013-12-19	43.63	43.71	43.45	43.71	65909
2013-12-20	44.01	44.23	43.70	43.70	82038
2013-12-23	44.52	44.52	43.77	44.10	93569
2013-12-24	44.51	44.80	44.32	44.32	189109
2013-12-26	44.93	44.93	43.72	44.38	33984
2013-12-27	44.48	44.95	44.43	44.94	82718
2013-12-30	44.93	45.21	44.92	45.01	20232
2013-12-31	45.38	45.86	45.33	45.70	53217
2014-01-02	44.38	44.38	43.72	43.77	41743
2014-01-03	42.69	42.88	42.49	42.86	66557
2014-01-06	43.01	43.01	42.67	42.92	31457
2014-01-07	42.24	42.70	42.22	42.51	95328
2014-01-08	42.24	42.36	42.14	42.30	56814
2014-01-09	43.23	43.23	42.74	43.04	77341
2014-01-10	42.32	42.66	42.28	42.62	123661
2014-01-13	42.61	42.74	42.13	42.21	73231
2014-01-14	41.78	41.92	41.50	41.84	45274
2014-01-15	41.59	41.72	41.51	41.53	34992
2014-01-16	41.19	41.25	41.00	41.12	32774
2014-01-17	40.76	40.95	40.68	40.81	41031
2014-01-21	41.18	41.29	40.92	41.13	27613
2014-01-22	41.53	41.83	41.31	41.38	35887
2014-01-23	40.25	40.25	39.66	40.04	91788
2014-01-24	40.28	40.48	39.67	39.77	109058
2014-01-27	41.00	41.12	40.47	40.72	86474
2014-01-28	40.96	41.14	40.85	40.90	49419
2014-01-29	41.65	42.00	41.28	41.52	82303
2014-01-30	41.98	42.18	41.66	41.73	52401
2014-01-31	41.12	41.49	40.88	41.39	71300
2014-02-03	41.59	41.60	40.63	40.63	147578
2014-02-04	40.61	40.98	40.53	40.75	67466
2014-02-05	40.36	40.57	40.03	40.32	73617
2014-02-06	40.62	41.29	40.62	41.17	57668
2014-02-07	41.18	41.44	41.04	41.23	79560
2014-02-10	40.10	40.10	39.58	39.73	97917
2014-02-11	39.88	40.79	39.88	40.47	101657
2014-02-12	40.46	40.73	39.84	39.97	104163
2014-02-13	39.42	39.50	39.00	39.44	126396
2014-02-14	39.75	40.23	39.75	40.06	41812
2014-02-18	41.21	41.30	41.01	41.05	61042
2014-02-19	41.01	41.24	40.68	40.70	63878
2014-02-20	40.80	41.09	40.60	41.01	46277
2014-02-21	41.39	41.53	41.30	41.42	47783
2014-02-24	41.52	41.96	41.52	41.75	53484
2014-02-25	41.86	41.91	41.53	41.58	44689
2014-02-26	42.04	42.21	41.02	41.79	67935
2014-02-27	41.33	41.66	41.21	41.61	37416
2014-02-28	41.54	41.71	41.24	41.57	94588
2014-03-03	40.87	41.14	40.63	41.14	91319
2014-03-04	41.50	41.90	41.42	41.90	60086
2014-03-05	41.23	41.49	41.02	41.48	39605
2014-03-06	41.98	42.54	41.98	42.54	52489
2014-03-07	42.19	42.19	41.73	41.99	40069
2014-03-10	41.19	41.19	40.72	41.04	30448
2014-03-11	41.63	42.10	41.49	41.53	42891
2014-03-12	41.29	41.56	41.19	41.55	38681
2014-03-13	41.36	41.36	40.21	40.24	60610
2014-03-14	40.49	40.68	40.37	40.37	29304
2014-03-17	41.35	41.63	41.35	41.48	54801
2014-03-18	41.59	41.86	41.53	41.72	34564
2014-03-19	41.90	42.01	41.33	41.43	21689
2014-03-20	40.72	40.82	40.50	40.70	25863
2014-03-21	41.12	41.42	40.95	40.96	84329
2014-03-24	41.55	41.67	41.08	41.62	61334
2014-03-25	41.76	42.01	41.68	42.01	31970
2014-03-26	43.26	43.35	42.96	43.04	52879
2014-03-27	43.05	43.36	42.91	43.35	36562
2014-03-28	43.71	43.89	43.49	43.59	34241
2014-03-31	44.01	44.09	43.87	43.95	36099
2014-04-01	44.20	44.31	44.09	44.31	45495
2014-04-02	43.76	44.67	43.59	43.97	65948
2014-04-03	42.83	42.96	42.57	42.74	44998
2014-04-04	43.25	43.70	43.11	43.23	35333
2014-04-07	42.96	43.00	42.75	42.91	15168
2014-04-08	43.71	43.97	43.43	43.88	26828
2014-04-09	44.43	44.85	44.41	44.85	43437
2014-04-10	44.80	44.90	44.27	44.37	19014
2014-04-11	44.32	44.59	44.32	44.57	19424
2014-04-14	44.62	44.75	44.49	44.60	13741
2014-04-15	44.51	44.51	43.90	44.34	22370
2014-04-16	44.34	44.64	44.10	44.64	14437
2014-04-17	44.54	44.81	44.50	44.68	11087
2014-04-21	44.59	44.79	44.46	44.64	13768
2014-04-22	44.63	44.77	44.53	44.73	13333
2014-04-23	44.70	44.75	44.49	44.64	24157
2014-04-24	44.54	44.54	43.94	43.94	22704
2014-04-25	42.38	42.57	42.18	42.55	58835
2014-04-28	43.11	43.19	42.82	43.17	28253
2014-04-29	43.21	43.59	43.16	43.40	32767
2014-04-30	43.37	43.60	43.27	43.60	15285
2014-05-01	43.43	43.81	43.37	43.69	19686
2014-05-02	44.02	44.46	44.01	44.46	46914
2014-05-05	44.15	44.34	44.04	44.34	15845
2014-05-06	44.33	44.81	44.25	44.63	23256
2014-05-07	43.94	44.22	43.71	44.01	47325
2014-05-08	44.40	44.59	44.36	44.50	26969
2014-05-09	44.38	44.59	44.35	44.57	14177
2014-05-12	44.33	44.49	44.18	44.49	17163
2014-05-13	45.32	45.50	45.18	45.44	17880
2014-05-14	46.01	46.24	45.77	45.82	45759
2014-05-15	46.48	46.60	46.09	46.44	73329
2014-05-16	46.46	46.77	46.46	46.73	28640
2014-05-19	46.68	47.00	46.62	47.00	39765
2014-05-20	46.18	46.48	46.04	46.27	113878
2014-05-21	45.55	45.67	45.35	45.57	40345
2014-05-22	45.41	45.59	45.30	45.56	30368
2014-05-23	45.69	46.00	45.69	45.99	55050
2014-05-27	45.34	45.34	44.91	45.17	30786
2014-05-28	45.80	46.01	45.59	45.87	139855
2014-05-29	46.49	46.49	45.64	45.70	113320
2014-05-30	44.51	44.51	43.87	43.87	171740
2014-06-02	44.41	44.83	44.41	44.66	117824
2014-06-03	44.52	44.57	44.41	44.43	45831
2014-06-04	44.43	44.58	44.20	44.22	77457
2014-06-05	44.44	44.44	44.20	44.32	39802
2014-06-06	44.75	44.92	44.53	44.59	92251
2014-06-09	44.97	45.13	44.69	45.12	29467
2014-06-10	44.99	45.37	44.99	45.33	31660
2014-06-11	45.32	45.32	45.04	45.11	27701
2014-06-12	45.15	45.20	44.82	44.82	25643
2014-06-13	44.27	44.42	44.04	44.05	48528
2014-06-16	44.09	44.25	43.97	43.97	24578
2014-06-17	43.92	44.03	43.82	43.98	29554
2014-06-18	44.12	44.46	43.88	44.44	14098
2014-06-19	44.47	44.55	44.32	44.38	46930
2014-06-20	43.89	43.96	43.76	43.76	56695
2014-06-23	44.43	44.49	44.33	44.39	41917
2014-06-24	45.03	45.45	45.03	45.07	53725
2014-06-25	45.16	45.39	45.12	45.33	49529
2014-06-26	46.00	46.00	45.68	45.91	54076
2014-06-27	45.70	45.88	45.57	45.86	103599
2014-06-30	46.01	46.32	45.72	45.86	49285
2014-07-01	45.82	46.08	45.82	46.07	40858
2014-07-02	46.07	46.19	46.02	46.19	21092
2014-07-03	45.92	46.37	45.92	46.37	44664
2014-07-07	45.47	45.74	45.35	45.74	83157
2014-07-08	45.63	45.64	45.34	45.52	60113
2014-07-09	45.31	45.71	45.31	45.70	124201
2014-07-10	45.19	45.64	45.12	45.64	30151
2014-07-11	44.96	44.98	44.71	44.74	34927
2014-07-14	45.08	45.33	45.01	45.13	26012
2014-07-15	45.06	45.06	44.70	44.80	38121
2014-07-16	44.98	45.04	44.81	44.83	34829
2014-07-17	44.59	44.75	44.14	44.26	41967
2014-07-18	43.93	44.05	43.59	43.98	34897
2014-07-21	44.33	44.77	44.33	44.75	20632
2014-07-22	45.17	45.37	45.16	45.36	41404
2014-07-23	45.41	45.45	45.29	45.45	17973
2014-07-24	45.34	45.79	45.30	45.60	33031
2014-07-25	46.15	46.55	46.15	46.55	206681
2014-07-28	47.68	48.00	47.61	47.99	77115
2014-07-29	49.27	49.55	49.20	49.48	51284
2014-07-30	50.35	50.38	49.83	50.08	46769
2014-07-31	49.65	49.75	49.34	49.43	38784
2014-08-01	49.26	49.42	49.08	49.26	54750
2014-08-04	49.11	49.46	49.01	49.46	68004
2014-08-05	49.19	49.21	48.82	48.97	37202
2014-08-06	48.96	49.46	48.92	49.23	20018
2014-08-07	49.34	49.34	48.94	49.15	21081
2014-08-08	48.45	48.80	48.32	48.80	31052
2014-08-11	48.81	49.13	48.81	49.13	35522
2014-08-12	49.02	49.24	48.99	49.20	14103
2014-08-13	49.96	49.98	49.72	49.92	31545
2014-08-14	50.85	51.38	50.85	51.35	75062
2014-08-15	51.35	51.69	50.92	51.24	28500
2014-08-18	51.00	51.39	50.94	51.39	45991
2014-08-19	51.60	51.69	51.47	51.58	183381
2014-08-20	50.59	50.80	50.51	50.79	22524
2014-08-21	49.81	49.97	49.51	49.72	30127
2014-08-22	50.75	50.83	50.37	50.59	35315
2014-08-25	50.53	51.00	50.53	50.84	39181
2014-08-26	51.05	51.15	50.84	51.15	34094
2014-08-27	51.40	51.58	51.28	51.57	61978
2014-08-28	51.10	51.16	50.96	51.06	47109
2014-08-29	51.51	51.71	51.36	51.71	19660
2014-09-02	50.82	50.99	50.75	50.92	22595
2014-09-03	52.61	52.61	52.27	52.44	30290
2014-09-04	51.85	51.98	51.25	51.50	36136
2014-09-05	51.61	51.97	51.52	51.97	30864
2014-09-08	51.51	51.83	51.12	51.43	19966
2014-09-09	51.23	51.23	50.60	50.64	24754
2014-09-10	50.72	50.78	50.42	50.75	65290
2014-09-11	50.27	50.27	49.97	50.01	40229
2014-09-12	50.67	50.67	50.20	50.28	36729
2014-09-15	49.88	49.88	49.41	49.41	48384
2014-09-16	49.68	50.49	49.68	50.35	36936
2014-09-17	49.48	49.52	49.13	49.16	24849
2014-09-18	49.82	49.94	49.69	49.81	27729
2014-09-19	49.43	49.56	49.15	49.15	45886
2014-09-22	49.04	49.04	48.71	48.72	29142
2014-09-23	49.78	50.04	49.54	49.66	30901
2014-09-24	49.53	49.90	49.30	49.73	27794
2014-09-25	48.86	48.86	48.50	48.55	38586
2014-09-26	47.25	47.25	46.09	46.99	70074
2014-09-29	46.42	46.64	46.09	46.09	72945
2014-09-30	46.02	46.02	45.46	45.46	56681
2014-10-01	44.95	45.11	44.57	44.57	75157
2014-10-02	45.00	45.00	44.46	44.62	162311
2014-10-03	44.75	45.37	44.75	45.04	74809
2014-10-06	45.21	45.60	45.21	45.48	33500
2014-10-07	45.09	45.35	44.69	44.80	56386
2014-10-08	44.22	44.82	43.84	44.81	41232
2014-10-09	44.44	44.75	43.76	43.83	38573
2014-10-10	44.68	44.78	43.93	43.98	77440
2014-10-13	46.47	46.63	45.87	45.89	52132
2014-10-14	44.59	45.08	44.49	45.00	57977
2014-10-15	44.03	44.13	43.43	44.06	30576
2014-10-16	43.58	44.42	43.57	44.10	43914
2014-10-17	44.59	44.93	44.36	44.72	25052
2014-10-20	13.82	44.82	44.11	44.36	238875
2014-10-21	44.34	44.72	44.34	44.72	58115
2014-10-22	46.12	46.31	45.88	45.95	40917
2014-10-23	45.25	45.47	45.09	45.10	43065
2014-10-24	44.07	44.33	44.02	44.06	100751
2014-10-27	45.05	45.24	44.82	45.15	45408
2014-10-28	45.27	46.41	45.27	46.39	36936
2014-10-29	49.02	49.02	48.54	48.71	103225
2014-10-30	48.40	48.85	48.35	48.83	31769
2014-10-31	46.92	47.14	46.79	47.07	47251
2014-11-03	46.30	46.30	45.51	45.61	34654
2014-11-04	46.60	46.70	46.25	46.69	42802
2014-11-05	45.50	46.42	45.07	45.30	41550
2014-11-06	45.97	46.02	45.58	45.63	33723
2014-11-07	45.08	45.55	45.03	45.55	80193
2014-11-10	44.85	44.89	44.67	44.76	38710
2014-11-11	44.40	44.79	44.32	44.77	50387
2014-11-12	45.02	45.08	44.87	45.07	31440
2014-11-13	45.15	45.19	45.03	45.18	6927
2014-11-14	43.44	43.79	43.23	43.53	35812
2014-11-17	44.12	44.24	43.97	44.02	17310
2014-11-18	43.66	43.71	43.35	43.36	21446
2014-11-19	44.04	44.04	43.78	43.98	19910
2014-11-20	44.08	44.27	43.97	44.10	24841
2014-11-21	44.36	44.70	44.32	44.70	24601
2014-11-24	44.58	44.99	44.54	44.98	23752
2014-11-25	44.49	44.60	44.25	44.25	26770
2014-11-26	45.17	45.72	45.14	45.60	41053
2014-11-28	44.50	44.72	44.26	44.55	68337
2014-12-01	44.36	44.36	44.01	44.25	109084
2014-12-02	44.10	44.15	43.93	44.06	17859
2014-12-03	44.28	44.32	44.07	44.32	24206
2014-12-04	44.24	44.42	44.15	44.39	28025
2014-12-05	43.97	44.05	43.80	44.05	37512
2014-12-08	43.82	43.82	43.50	43.71	42679
2014-12-09	43.69	43.92	43.58	43.92	48431
2014-12-10	43.33	43.37	43.07	43.35	34972
2014-12-11	43.99	44.28	43.90	44.12	39928
2014-12-12	43.63	43.65	42.71	42.82	72776
2014-12-15	43.45	43.45	42.48	42.51	61939
2014-12-16	43.17	43.63	42.85	43.21	70689
2014-12-17	42.87	43.52	42.79	43.29	88994
2014-12-18	43.50	43.98	43.35	43.88	109993
2014-12-19	43.32	43.63	42.96	42.96	154109
2014-12-22	42.81	42.87	42.56	42.56	63251
2014-12-23	42.46	42.59	42.09	42.29	81687
2014-12-24	42.57	42.85	42.57	42.70	35086
2014-12-26	43.00	43.43	42.71	43.01	60632
2014-12-29	42.01	42.20	41.32	41.42	56263
2014-12-30	40.38	40.50	40.00	40.00	61317
2014-12-31	40.01	40.50	39.93	40.39	52050
2015-01-02	40.15	40.15	39.56	39.56	99660
2015-01-05	39.47	39.48	38.56	38.65	59139
2015-01-06	39.34	39.40	38.88	39.00	62172
2015-01-07	38.69	38.76	38.41	38.50	38471
2015-01-08	40.60	40.80	40.44	40.75	60990
2015-01-09	41.02	41.05	40.45	40.92	133094
2015-01-12	40.21	40.21	39.42	39.63	72218
2015-01-13	40.43	40.46	39.85	40.21	41584
2015-01-14	40.03	40.11	39.65	39.93	41316
2015-01-15	40.00	40.17	39.76	39.94	43636
2015-01-16	39.90	40.38	39.73	40.38	195186
2015-01-20	40.01	40.01	39.70	39.99	54262
2015-01-21	40.26	40.75	40.26	40.68	57151
2015-01-22	40.71	41.28	40.55	41.13	57519
2015-01-23	41.91	42.06	41.68	41.96	94424
2015-01-26	42.64	42.84	42.47	42.83	85971
2015-01-27	42.69	42.71	42.29	42.36	60000
2015-01-28	40.98	41.24	40.67	40.81	49648
2015-01-29	41.35	41.48	40.99	41.17	79418
2015-01-30	40.31	40.42	39.81	39.85	74262
2015-02-02	40.31	40.80	40.28	40.80	41928
2015-02-03	41.55	42.00	41.33	42.00	32705
2015-02-04	41.57	41.96	40.98	41.58	46297
2015-02-05	39.76	40.17	39.76	40.14	60324
2015-02-06	39.34	39.69	38.90	39.13	104104
2015-02-09	38.12	38.36	38.00	38.00	38603
2015-02-10	38.16	38.16	37.72	37.90	53828
2015-02-11	38.20	38.33	37.75	38.06	61546
2015-02-12	36.49	37.61	36.49	37.57	53173
2015-02-13	38.70	38.96	38.68	38.88	56529
2015-02-17	38.96	39.12	38.72	38.99	73255
2015-02-18	38.88	38.98	38.60	38.90	32949
2015-02-19	38.58	38.95	38.48	38.76	77052
2015-02-20	38.89	39.41	38.80	39.41	49347
2015-02-23	38.79	38.90	38.60	38.72	43441
2015-02-24	39.16	39.67	39.08	39.65	31811
2015-02-25	39.74	39.74	39.30	39.35	79136
2015-02-26	39.41	39.55	39.05	39.14	65672
2015-02-27	39.40	39.77	39.36	39.70	70081
2015-03-02	38.51	38.52	38.26	38.38	48235
2015-03-03	38.49	38.62	38.13	38.35	41682
2015-03-04	37.68	37.86	37.54	37.71	48904
2015-03-05	38.03	38.12	37.85	38.04	56080
2015-03-06	37.41	37.69	37.26	37.41	82289
2015-03-09	36.87	37.20	36.73	36.78	117708
2015-03-10	37.15	37.24	36.94	37.07	90663
2015-03-11	36.77	36.87	36.52	36.66	65287
2015-03-12	37.13	37.84	37.13	37.74	59206
2015-03-13	36.39	37.00	36.39	36.54	63349
2015-03-16	36.95	36.95	36.68	36.81	48217
2015-03-17	37.64	37.95	37.52	37.77	79213
2015-03-18	38.19	38.90	38.05	38.80	94200
2015-03-19	38.70	38.77	38.36	38.43	48208
2015-03-20	39.30	39.68	39.21	39.21	116556
2015-03-23	39.37	39.44	39.05	39.19	36557
2015-03-24	38.12	38.12	37.82	37.99	54778
2015-03-25	37.33	37.38	36.77	36.83	35478
2015-03-26	37.11	37.71	37.11	37.23	56732
2015-03-27	37.93	38.05	37.28	37.75	166729
2015-03-30	37.17	37.50	37.12	37.41	132958
2015-03-31	37.68	37.76	37.30	37.30	56224
2015-04-01	37.25	37.48	37.13	37.45	32536
2015-04-02	37.54	37.71	37.35	37.55	63677
2015-04-06	37.40	37.76	37.40	37.50	38039
2015-04-07	36.65	36.76	36.58	36.66	263094
2015-04-08	36.62	36.66	36.05	36.40	407242
2015-04-09	36.13	36.33	35.97	36.19	135419
2015-04-10	36.90	37.27	36.71	37.27	48810
2015-04-13	37.22	37.69	37.09	37.40	37116
2015-04-14	39.33	39.45	39.10	39.43	66955
2015-04-15	38.41	38.90	38.22	38.83	52681
2015-04-16	39.09	39.93	39.09	39.93	102714
2015-04-17	39.55	39.85	39.52	39.81	90356
2015-04-20	39.84	39.91	39.67	39.74	42711
2015-04-21	39.52	39.79	39.45	39.75	83850
2015-04-22	39.83	40.40	39.83	40.14	41575
2015-04-23	41.42	41.87	41.21	41.74	79040
2015-04-24	42.39	42.45	42.17	42.34	53820
2015-04-27	42.00	42.39	41.97	42.26	167076
2015-04-28	41.98	42.88	41.26	41.79	215758
2015-04-29	42.50	42.76	42.48	42.66	95454
2015-04-30	41.57	42.00	41.39	41.96	195097
2015-05-01	41.70	41.71	41.46	41.64	52849
2015-05-04	42.54	42.75	42.41	42.67	65529
2015-05-05	42.58	42.67	42.41	42.58	68259
2015-05-06	42.65	42.65	42.10	42.31	61713
2015-05-07	40.91	41.57	40.84	41.47	334221
2015-05-08	40.84	41.48	40.68	41.25	149999
2015-05-11	40.51	40.56	40.34	40.40	84304
2015-05-12	40.91	41.49	40.89	41.39	103495
2015-05-13	41.25	41.29	41.06	41.09	81365
2015-05-14	41.60	42.21	41.60	41.97	123542
2015-05-15	41.16	41.34	40.91	41.29	211897
2015-05-18	40.55	40.58	40.29	40.29	50644
2015-05-19	39.75	39.80	39.62	39.75	94472
2015-05-20	39.85	39.97	39.68	39.87	46258
2015-05-21	39.15	39.37	39.07	39.18	109507
2015-05-22	39.23	39.32	39.11	39.11	28250
2015-05-26	38.35	38.35	37.66	37.89	164111
2015-05-27	36.63	36.80	36.30	36.65	99326
2015-05-28	37.08	37.15	36.78	37.10	113890
2015-05-29	37.43	37.67	37.04	37.21	149398
2015-06-01	36.75	36.89	36.45	36.46	85585
2015-06-02	36.57	36.86	36.51	36.71	82435
2015-06-03	37.24	37.42	37.10	37.16	67260
2015-06-04	36.44	36.54	36.17	36.30	51777
2015-06-05	35.91	36.02	35.69	35.85	45857
2015-06-08	36.42	36.62	36.39	36.60	81971
2015-06-09	36.65	36.65	36.46	36.51	31162
2015-06-10	38.00	38.12	37.86	38.02	71488
2015-06-11	38.08	38.08	37.79	37.85	66137
2015-06-12	37.30	37.31	37.04	37.15	30922
2015-06-15	36.63	36.63	36.00	36.18	96918
2015-06-16	35.92	36.05	35.86	35.93	50927
2015-06-17	36.13	36.49	35.84	36.45	62479
2015-06-18	36.55	36.82	36.43	36.76	74850
2015-06-19	36.36	36.36	35.99	36.01	179735
2015-06-22	36.87	37.07	36.60	36.66	82306
2015-06-23	37.03	37.23	36.96	37.23	103882
2015-06-24	37.36	37.46	37.31	37.31	39723
2015-06-25	37.00	37.00	36.44	36.44	38776
2015-06-26	37.05	37.13	36.84	36.90	58094
2015-06-29	37.28	37.34	36.72	36.76	55305
2015-06-30	37.21	37.22	36.87	37.06	65016
2015-07-01	37.23	37.23	36.58	36.59	134502
2015-07-02	36.15	36.19	35.82	35.95	82575
2015-07-06	34.94	35.10	34.74	34.80	56540
2015-07-07	35.05	35.19	34.55	35.18	119607
2015-07-08	34.63	34.63	34.16	34.16	36942
2015-07-09	35.23	35.25	34.58	34.61	95002
2015-07-10	34.98	35.06	34.87	35.00	40190
2015-07-13	36.00	36.00	35.60	35.65	50705
2015-07-14	35.84	35.88	35.64	35.71	73292
2015-07-15	34.29	34.62	34.09	34.18	57474
2015-07-16	35.00	35.08	34.82	35.08	77185
2015-07-17	34.47	34.47	34.23	34.33	36828
2015-07-20	34.05	34.19	33.90	34.10	46281
2015-07-21	34.35	34.59	34.35	34.49	40373
2015-07-22	34.52	34.58	34.25	34.40	49107
2015-07-23	34.48	34.48	34.04	34.08	52447
2015-07-24	33.78	33.78	33.18	33.25	48491
2015-07-27	34.24	34.26	34.02	34.24	84428
2015-07-28	34.73	34.90	34.57	34.90	53369
2015-07-29	34.80	34.91	34.68	34.70	70604
2015-07-30	35.74	35.81	35.43	35.63	102262
2015-07-31	36.25	36.32	35.87	35.92	80505
2015-08-03	35.88	35.95	35.80	35.85	63127
2015-08-04	36.53	36.68	36.48	36.51	76163
2015-08-05	35.61	35.84	35.29	35.29	29663
2015-08-06	35.57	35.69	35.35	35.47	39260
2015-08-07	35.97	36.11	35.88	36.07	39153
2015-08-10	36.71	37.11	36.60	37.11	65855
2015-08-11	36.43	36.43	36.04	36.28	255729
2015-08-12	35.95	36.09	35.73	36.08	68123
2015-08-13	34.93	35.07	34.66	34.71	118120
2015-08-14	34.89	35.07	34.52	34.53	37673
2015-08-17	34.63	34.78	34.57	34.62	32906
2015-08-18	35.52	35.73	35.52	35.65	43179
2015-08-19	35.62	35.74	35.36	35.64	76851
2015-08-20	34.76	35.03	34.75	34.79	105323
2015-08-21	35.02	35.10	34.58	34.58	118931
2015-08-24	31.91	33.74	31.75	32.98	163126
2015-08-25	34.95	35.07	33.47	33.59	109248
2015-08-26	33.43	33.52	32.88	33.31	112518
2015-08-27	33.80	33.95	33.43	33.81	241125
2015-08-28	33.92	34.17	33.90	34.12	108193
2015-08-31	33.55	33.73	33.32	33.57	87437
2015-09-01	33.12	33.35	32.88	32.88	107189
2015-09-02	33.31	33.35	33.02	33.35	61641
2015-09-03	32.88	33.22	32.80	32.86	146745
2015-09-04	32.56	32.59	32.10	32.13	68376
2015-09-08	32.94	33.04	32.71	32.94	63581
2015-09-09	33.84	33.93	33.30	33.30	78130
2015-09-10	33.90	34.35	33.90	34.12	139232
2015-09-11	34.17	34.37	34.08	34.32	49066
2015-09-14	34.14	34.34	34.07	34.33	113969
2015-09-15	34.32	34.54	34.26	34.49	107162
2015-09-16	35.46	36.17	35.46	36.17	80691
2015-09-17	36.43	36.89	36.14	36.33	162893
2015-09-18	35.05	35.05	34.26	34.31	165591
2015-09-21	34.70	34.76	34.42	34.47	68809
2015-09-22	33.95	34.02	33.81	33.97	84520
2015-09-23	33.87	34.09	33.57	33.59	69956
2015-09-24	33.42	33.80	33.25	33.78	57969
2015-09-25	34.09	34.09	33.70	33.82	60054
2015-09-28	33.58	33.58	33.07	33.09	73307
2015-09-29	33.17	33.24	32.85	33.24	48364
2015-09-30	34.65	34.82	34.49	34.80	94003
2015-10-01	35.04	35.04	34.65	34.83	77379
2015-10-02	34.24	34.79	34.13	34.71	56541
2015-10-05	34.71	35.17	34.71	35.15	106610
2015-10-06	35.07	35.49	34.92	35.29	85934
2015-10-07	35.30	35.59	35.14	35.45	125334
2015-10-08	35.44	36.07	35.32	36.07	116346
2015-10-09	36.52	36.73	35.98	36.07	46351
2015-10-12	36.72	37.16	36.69	36.99	95280
2015-10-13	36.44	36.50	36.21	36.31	51190
2015-10-14	36.63	36.88	36.60	36.79	89630
2015-10-15	37.60	37.90	37.45	37.90	75485
2015-10-16	37.62	38.02	37.62	37.85	81049
2015-10-19	37.95	38.04	37.80	37.84	53564
2015-10-20	37.94	38.15	37.94	38.05	34750
2015-10-21	38.11	38.88	37.93	38.71	217427
2015-10-22	38.76	39.37	38.76	39.36	103679
2015-10-23	39.34	39.48	39.19	39.45	104162
2015-10-26	38.67	38.67	38.26	38.35	111343
2015-10-27	38.45	38.48	38.24	38.41	106275
2015-10-28	38.28	38.46	37.99	38.19	116217
2015-10-29	37.31	37.55	37.14	37.43	134323
2015-10-30	38.24	38.39	38.12	38.35	114605
2015-11-02	39.00	39.02	38.78	39.02	106504
2015-11-03	38.93	39.76	38.93	39.52	138969
2015-11-04	39.25	39.25	38.69	38.78	43813
2015-11-05	38.48	38.50	38.20	38.28	79761
2015-11-06	38.06	38.11	37.74	38.09	108301
2015-11-09	37.84	37.90	37.57	37.80	86578
2015-11-10	37.36	37.41	37.17	37.38	30148
2015-11-11	37.42	37.44	37.16	37.28	37911
2015-11-12	37.01	37.14	36.86	36.90	60479
2015-11-13	36.24	36.25	35.93	36.00	61822
2015-11-16	35.78	36.10	35.34	36.10	77301
2015-11-17	36.23	36.29	35.98	36.11	47667
2015-11-18	36.42	36.71	36.27	36.71	113996
2015-11-19	37.20	37.56	37.20	37.48	42739
2015-11-20	37.55	37.68	37.29	37.34	44600
2015-11-23	36.75	36.88	36.56	36.57	84379
2015-11-24	36.74	37.18	36.74	37.05	43953
2015-11-25	36.90	37.18	36.90	37.17	78318
2015-11-27	36.39	36.43	36.21	36.28	63830
2015-11-30	35.76	36.18	35.75	36.10	112214
2015-12-01	36.17	36.56	35.96	36.54	102615
2015-12-02	35.80	36.00	35.78	35.99	100386
2015-12-03	35.24	35.29	34.91	35.11	112738
2015-12-04	34.74	35.44	34.74	35.44	67950
2015-12-07	34.89	34.93	34.61	34.71	108036
2015-12-08	34.10	34.36	34.01	34.11	83311
2015-12-09	34.08	34.30	33.81	33.98	61755
2015-12-10	34.87	35.23	34.87	34.95	112084
2015-12-11	34.41	34.46	34.18	34.22	96025
2015-12-14	34.38	34.44	34.12	34.37	63508
2015-12-15	35.21	35.60	35.21	35.57	161819
2015-12-16	36.09	36.38	35.74	36.21	93836
2015-12-17	35.04	35.21	34.63	34.80	87310
2015-12-18	34.52	34.81	34.42	34.59	62514
2015-12-21	34.82	34.93	34.65	34.88	73825
2015-12-22	34.80	35.06	34.65	35.02	88539
2015-12-23	35.28	35.57	35.13	35.56	82751
2015-12-24	35.40	35.64	35.06	35.49	92494
2015-12-28	34.93	35.55	34.88	35.37	165191
2015-12-29	34.80	34.80	34.44	34.76	118906
2015-12-30	33.95	33.95	33.61	33.68	75120
2015-12-31	33.65	33.79	33.43	33.59	85611
2016-01-04	33.00	34.09	32.54	32.87	133566
2016-01-05	33.22	33.27	33.02	33.07	72448
2016-01-06	32.45	32.67	32.36	32.37	48868
2016-01-07	31.93	32.36	31.77	31.80	173519
2016-01-08	32.18	32.18	31.41	31.48	82815
2016-01-11	31.89	32.08	31.50	32.01	122613
2016-01-12	32.35	32.35	31.76	32.01	74833
2016-01-13	32.26	32.40	31.54	31.64	79008
2016-01-14	31.62	31.89	31.45	31.88	176313
2016-01-15	30.15	30.24	29.75	30.08	82413
2016-01-19	30.73	30.79	30.33	30.53	121151
2016-01-20	29.61	29.82	29.08	29.66	96221
2016-01-21	30.26	30.68	29.65	30.34	144178
2016-01-22	31.42	31.65	30.96	31.22	140352
2016-01-25	31.24	31.33	30.80	30.80	158887
2016-01-26	31.09	31.25	30.88	31.22	75804
2016-01-27	31.25	31.41	30.77	31.01	118438
2016-01-28	31.87	31.95	31.51	31.57	103099
2016-01-29	31.85	32.00	31.53	31.94	119791
2016-02-01	31.79	32.26	31.75	32.23	146723
2016-02-02	31.27	31.28	30.55	30.57	98095
2016-02-03	30.42	30.80	29.84	30.76	81871
2016-02-04	31.84	32.22	31.51	32.07	115565
2016-02-05	32.80	32.99	32.44	32.49	78732
2016-02-08	32.18	32.30	31.85	32.19	72941
2016-02-09	31.94	32.09	31.53	31.72	103211
2016-02-10	31.96	32.35	31.78	31.84	49134
2016-02-11	31.52	31.56	30.77	31.25	158848
2016-02-12	31.88	32.18	31.66	32.14	97028
2016-02-16	32.68	32.75	32.35	32.71	111980
2016-02-17	33.05	33.50	33.05	33.31	124285
2016-02-18	32.93	32.93	32.02	32.18	151943
2016-02-19	31.90	32.14	31.88	32.10	51961
2016-02-22	31.93	32.24	31.90	32.24	78826
2016-02-23	31.91	31.91	31.51	31.52	80898
2016-02-24	31.34	31.58	31.09	31.33	143091
2016-02-25	31.33	31.53	31.17	31.53	72593
2016-02-26	31.53	31.53	31.29	31.36	83651
2016-02-29	31.53	31.53	30.66	30.75	100458
2016-03-01	31.23	31.82	30.97	31.82	69984
2016-03-02	31.53	31.81	31.18	31.71	120126
2016-03-03	31.90	32.36	31.90	32.36	62748
2016-03-04	32.60	33.25	32.60	33.25	81058
2016-03-07	33.22	33.46	33.04	33.44	49142
2016-03-08	33.12	33.12	32.73	32.73	217443
2016-03-09	33.06	33.24	33.00	33.24	65626
2016-03-10	33.60	33.72	33.21	33.62	108089
2016-03-11	34.35	34.87	34.35	34.85	108427
2016-03-14	34.55	34.77	34.50	34.74	36963
2016-03-15	34.25	34.25	34.05	34.22	45295
2016-03-16	34.41	35.16	34.41	35.16	146926
2016-03-17	35.96	36.14	35.66	35.85	164226
2016-03-18	36.08	36.08	35.84	35.88	148881
2016-03-21	35.98	36.29	35.98	36.14	139577
2016-03-22	35.81	36.25	35.69	36.05	68871
2016-03-23	35.66	35.66	35.29	35.29	50173
2016-03-24	35.42	35.72	35.28	35.69	117352
2016-03-28	35.53	35.56	35.25	35.52	54293
2016-03-29	35.42	35.88	35.22	35.87	54478
2016-03-30	35.78	35.93	35.63	35.72	129813
2016-03-31	35.72	35.78	35.18	35.21	114826
2016-04-01	34.58	35.05	34.44	35.05	121642
2016-04-04	34.77	34.78	34.52	34.58	52419
2016-04-05	34.29	34.50	34.20	34.45	134861
2016-04-06	33.95	34.76	33.95	34.67	395760
2016-04-07	34.57	34.58	34.16	34.19	270699
2016-04-08	34.54	34.66	34.32	34.34	99410
2016-04-11	34.91	35.15	34.81	35.00	133384
2016-04-12	34.71	35.20	34.62	35.15	134882
2016-04-13	35.19	35.64	35.19	35.63	91967
2016-04-14	36.41	36.91	35.51	36.91	208110
2016-04-15	36.56	36.79	36.34	36.34	180244
2016-04-18	36.40	37.03	36.40	36.88	148578
2016-04-19	37.93	38.26	37.70	38.07	136013
2016-04-20	37.91	38.33	37.91	38.23	110658
2016-04-21	38.05	38.24	37.57	38.07	146908
2016-04-22	36.73	37.69	36.73	37.57	222086
2016-04-25	37.02	37.13	36.93	36.98	195299
2016-04-26	36.98	37.06	36.73	36.91	221218
2016-04-27	37.07	37.59	37.07	37.44	162634
2016-04-28	37.00	37.59	37.00	37.23	135109
2016-04-29	37.03	37.03	36.40	36.56	106566
2016-05-02	35.90	35.96	35.57	35.81	137902
2016-05-03	35.43	35.43	34.91	34.93	92264
2016-05-04	34.20	34.75	34.20	34.53	124954
2016-05-05	34.57	34.61	34.08	34.13	53615
2016-05-06	34.12	34.47	34.07	34.19	84658
2016-05-09	33.87	33.96	33.70	33.86	103859
2016-05-10	34.42	34.50	34.14	34.30	101280
2016-05-11	34.12	34.41	34.02	34.18	52366
2016-05-12	34.13	34.13	33.66	33.74	57910
2016-05-13	33.83	33.83	33.28	33.28	57614
2016-05-16	33.75	33.86	33.57	33.73	91664
2016-05-17	33.70	33.73	33.56	33.57	110501
2016-05-18	33.39	33.69	33.28	33.35	159994
2016-05-19	34.18	34.32	33.82	33.88	133376
2016-05-20	33.27	33.61	33.22	33.27	55129
2016-05-23	33.33	33.39	33.15	33.16	55290
2016-05-24	33.12	33.38	32.99	33.36	131231
2016-05-25	34.12	34.12	33.72	34.02	75718
2016-05-26	33.63	33.80	33.49	33.50	42364
2016-05-27	33.79	33.85	33.51	33.77	78767
2016-05-31	33.44	33.49	33.21	33.30	102025
2016-06-01	32.87	33.17	32.75	33.06	44737
2016-06-02	32.92	33.09	32.75	33.09	64725
2016-06-03	33.20	33.63	33.08	33.63	59931
2016-06-06	33.62	33.92	33.43	33.69	45248
2016-06-07	34.26	34.33	34.05	34.18	112442
2016-06-08	34.66	34.89	34.66	34.68	106405
2016-06-09	34.40	34.48	34.25	34.32	61618
2016-06-10	33.64	33.92	33.58	33.62	137528
2016-06-13	33.41	33.58	33.21	33.38	119945
2016-06-14	32.49	32.78	32.16	32.20	135365
2016-06-15	32.15	32.32	32.06	32.18	98558
2016-06-16	31.89	32.18	31.67	32.17	62549
2016-06-17	32.13	32.25	31.91	32.12	110613
2016-06-20	33.18	33.25	32.96	33.00	55383
2016-06-21	33.02	33.05	32.78	32.98	66616
2016-06-22	33.52	33.52	33.03	33.03	60139
2016-06-23	33.80	33.91	33.56	33.87	101484
2016-06-24	31.54	32.15	31.40	31.41	47857
2016-06-27	31.16	31.16	30.57	30.66	83581
2016-06-28	31.65	31.92	31.38	31.90	121815
2016-06-29	32.27	32.43	32.20	32.43	104195
2016-06-30	32.59	32.74	32.27	32.74	158772
2016-07-01	33.19	33.24	32.85	33.04	75333
2016-07-05	32.38	32.59	32.03	32.05	55016
2016-07-06	31.69	31.88	31.54	31.87	58124
2016-07-07	32.13	32.25	31.67	31.82	81423
2016-07-08	32.36	32.54	32.14	32.48	98059
2016-07-11	32.71	32.89	32.65	32.67	73769
2016-07-12	33.27	33.42	33.15	33.37	76656
2016-07-13	33.46	33.50	33.25	33.40	55642
2016-07-14	33.63	33.75	33.51	33.57	49967
2016-07-15	34.22	34.48	33.99	34.06	73645
2016-07-18	33.71	34.01	33.71	33.99	69759
2016-07-19	33.76	34.07	33.58	34.06	74691
2016-07-20	33.76	33.93	33.53	33.87	40129
2016-07-21	33.85	34.36	33.83	34.34	76233
2016-07-22	34.67	34.74	34.49	34.74	42404
2016-07-25	34.95	34.98	34.81	34.86	63535
2016-07-26	35.05	35.15	34.91	34.95	61431
2016-07-27	35.54	35.65	35.30	35.59	116971
2016-07-28	35.45	35.45	35.21	35.23	47625
2016-07-29	35.42	35.77	35.35	35.69	52498
2016-08-01	36.28	36.40	36.09	36.13	95374
2016-08-02	36.06	36.39	35.75	35.76	46571
2016-08-03	35.31	35.43	35.13	35.43	29755
2016-08-04	35.60	35.63	35.34	35.61	34938
2016-08-05	35.89	36.09	35.80	36.09	20504
2016-08-08	36.69	36.82	36.42	36.50	38887
2016-08-09	36.65	37.11	36.65	37.10	63129
2016-08-10	36.76	37.10	36.76	37.02	48684
2016-08-11	37.17	37.45	37.00	37.41	56798
2016-08-12	37.29	37.41	37.04	37.07	31450
2016-08-15	37.26	37.49	37.26	37.45	20589
2016-08-16	36.89	37.22	36.89	37.22	52625
2016-08-17	36.79	36.79	36.42	36.79	44810
2016-08-18	36.42	36.84	36.42	36.82	36130
2016-08-19	35.82	36.25	35.81	36.08	62252
2016-08-22	35.93	35.93	35.54	35.91	33265
2016-08-23	36.26	36.26	35.96	36.04	40167
2016-08-24	35.74	35.78	35.51	35.75	44029
2016-08-25	36.45	36.45	36.18	36.35	28877
2016-08-26	36.10	36.33	35.52	35.86	88001
2016-08-29	36.31	36.60	36.05	36.43	105227
2016-08-30	36.65	36.78	36.46	36.50	31539
2016-08-31	36.41	36.66	36.39	36.53	27518
2016-09-01	36.92	37.01	36.77	36.95	40915
2016-09-02	37.08	37.22	36.95	37.08	40924
2016-09-06	37.41	37.42	37.06	37.42	68890
2016-09-07	37.72	37.88	37.63	37.70	24042
2016-09-08	37.50	37.52	37.10	37.21	30034
2016-09-09	37.34	37.34	36.62	36.62	40757
2016-09-12	36.47	37.19	36.41	37.05	38655
2016-09-13	35.44	35.62	35.25	35.25	56414
2016-09-14	35.27	35.60	35.24	35.44	67156
2016-09-15	35.37	35.84	35.37	35.56	36942
2016-09-16	35.50	35.59	35.15	35.15	93297
2016-09-19	36.26	36.26	35.32	35.32	46899
2016-09-20	35.37	35.43	35.22	35.32	29276
2016-09-21	35.99	36.29	35.74	36.25	45779
2016-09-22	36.15	36.47	36.11	36.17	42925
2016-09-23	36.26	36.30	35.85	35.86	35836
2016-09-26	36.16	36.30	35.91	35.92	47501
2016-09-27	36.78	36.78	36.26	36.46	62250
2016-09-28	36.72	36.86	36.36	36.75	60915
2016-09-29	36.58	37.00	36.36	36.53	106438
2016-09-30	36.56	36.59	36.28	36.44	68431
2016-10-03	36.46	36.54	36.16	36.47	50182
2016-10-04	36.53	36.61	36.26	36.41	50143
2016-10-05	36.57	36.67	36.45	36.51	25866
2016-10-06	35.96	36.25	35.95	36.16	28988
2016-10-07	36.00	36.00	35.64	35.87	31917
2016-10-10	36.56	37.02	36.56	36.95	35901
2016-10-11	37.07	37.13	36.69	36.80	34340
2016-10-12	37.12	37.35	36.93	37.18	37239
2016-10-13	36.30	36.53	36.08	36.43	33419
2016-10-14	37.06	37.12	36.68	36.68	19095
2016-10-17	37.28	37.28	37.10	37.13	65970
2016-10-18	38.80	38.86	38.57	38.84	59433
2016-10-19	39.00	39.06	38.85	38.88	55605
2016-10-20	39.00	39.23	39.00	39.00	29121
2016-10-21	38.50	38.60	38.29	38.51	83148
2016-10-24	38.79	38.83	38.63	38.72	37575
2016-10-25	38.72	39.03	38.64	38.98	36417
2016-10-26	38.08	38.25	38.05	38.19	35088
2016-10-27	38.37	38.37	38.12	38.17	24430
2016-10-28	38.11	38.19	37.84	38.02	21282
2016-10-31	38.43	38.65	38.17	38.64	55026
2016-11-01	38.29	38.41	37.71	37.71	58060
2016-11-02	37.64	37.69	37.31	37.52	59441
2016-11-03	37.72	38.02	37.72	37.83	40826
2016-11-04	37.68	37.88	37.60	37.79	45164
2016-11-07	38.12	38.46	38.12	38.43	45469
2016-11-08	37.75	38.18	37.56	37.79	108331
2016-11-09	36.90	37.42	36.90	37.12	48281
2016-11-10	37.49	38.05	37.25	37.69	89099
2016-11-11	39.11	39.11	38.39	38.76	102286
2016-11-14	38.41	38.78	38.24	38.57	41360
2016-11-15	38.72	38.72	38.36	38.71	71810
2016-11-16	38.02	38.02	37.69	37.83	43218
2016-11-17	37.17	37.58	36.06	37.34	118133
2016-11-18	37.65	37.65	37.25	37.32	24152
2016-11-21	37.35	37.53	36.87	37.03	81233
2016-11-22	36.83	37.04	36.62	36.93	71593
2016-11-23	37.27	37.89	37.27	37.76	64397
2016-11-25	37.48	37.65	37.33	37.65	35476
2016-11-28	37.35	37.62	37.15	37.29	91568
2016-11-29	37.31	37.87	37.31	37.73	77716
2016-11-30	37.97	38.07	37.80	37.92	86664
2016-12-01	37.65	37.98	37.58	37.83	68830
2016-12-02	37.70	37.81	37.49	37.73	95841
2016-12-05	37.20	37.34	36.96	37.17	104663
2016-12-06	37.05	37.32	36.69	37.26	98656
2016-12-07	38.43	39.05	38.37	39.05	89199
2016-12-08	40.37	40.92	40.22	40.88	340037
2016-12-09	40.53	40.53	40.14	40.26	61255
2016-12-12	40.38	40.41	40.06	40.09	106859
2016-12-13	39.68	39.73	39.40	39.55	68283
2016-12-14	39.67	40.85	39.47	39.99	197716
2016-12-15	39.16	39.35	39.00	39.20	65515
2016-12-16	40.03	40.19	39.84	39.93	82712
2016-12-19	39.94	40.00	39.75	39.97	75458
2016-12-20	39.64	39.76	39.56	39.64	50265
2016-12-21	40.00	40.06	39.75	39.98	37042
2016-12-22	39.18	39.42	39.09	39.38	55034
2016-12-23	38.69	39.28	38.69	39.28	54718
2016-12-27	39.43	39.87	39.29	39.78	67108
2016-12-28	39.55	39.55	38.25	38.41	131930
2016-12-29	37.54	37.92	37.19	37.40	96724
2016-12-30	37.31	37.73	37.25	37.64	88056
2017-01-03	38.58	38.62	38.36	38.48	42984
2017-01-04	38.37	39.10	38.14	38.44	206031
2017-01-05	38.00	38.18	37.79	38.01	55495
2017-01-06	37.91	37.91	37.48	37.57	70093
2017-01-09	37.00	37.15	36.78	36.81	84415
2017-01-10	37.19	37.54	37.14	37.32	72027
2017-01-11	37.75	38.01	37.44	38.01	53879
2017-01-12	38.01	38.06	37.78	37.86	114155
2017-01-13	37.81	38.09	37.58	37.70	65331
2017-01-17	39.52	39.52	38.81	38.93	114289
2017-01-18	39.71	39.71	38.69	39.04	141129
2017-01-19	39.22	39.28	38.65	38.98	200969
2017-01-20	39.10	39.45	39.10	39.26	70680
2017-01-23	38.86	39.11	38.73	39.06	60483
2017-01-24	38.82	38.92	38.54	38.77	97180
2017-01-25	39.21	39.40	39.05	39.38	90687
2017-01-26	39.71	39.78	39.49	39.78	93361
2017-01-27	39.71	39.78	39.41	39.51	46059
2017-01-30	39.43	39.46	38.96	39.19	40949
2017-01-31	39.49	39.61	39.21	39.54	59415
2017-02-01	39.67	39.94	39.59	39.77	51050
2017-02-02	40.14	40.22	39.93	40.16	60446
2017-02-03	40.50	40.60	40.31	40.43	33096
2017-02-06	40.52	40.73	40.49	40.67	82078
2017-02-07	40.26	40.40	40.10	40.12	45770
2017-02-08	40.13	40.48	39.98	40.41	65078
2017-02-09	40.74	41.17	40.63	40.81	113646
2017-02-10	41.22	41.22	40.89	41.03	61331
2017-02-13	40.89	41.13	40.82	41.06	47665
2017-02-14	40.82	41.29	40.82	41.23	60485
2017-02-15	40.60	41.31	40.56	41.24	59509
2017-02-16	41.02	41.41	40.68	41.39	172320
2017-02-17	40.97	41.43	40.95	41.42	72808
2017-02-21	41.16	41.70	41.13	41.69	74194
2017-02-22	41.37	41.61	41.25	41.43	58117
2017-02-23	41.77	41.89	41.58	41.87	81675
2017-02-24	41.26	41.44	41.11	41.28	48556
2017-02-27	40.91	40.91	40.57	40.73	37295
2017-02-28	40.79	41.39	40.79	40.99	50717
2017-03-01	41.35	41.65	41.10	41.55	63037
2017-03-02	41.46	41.87	40.82	40.85	85638
2017-03-03	41.09	41.11	40.74	40.88	90918
2017-03-06	40.56	40.67	40.39	40.51	34110
2017-03-07	40.78	40.88	40.67	40.81	23952
2017-03-08	41.00	41.21	40.86	40.90	39237
2017-03-09	40.85	40.85	40.50	40.60	80767
2017-03-10	41.24	41.28	40.94	41.17	49854
2017-03-13	42.51	42.90	42.51	42.84	54225
2017-03-14	42.80	43.18	42.80	43.05	64708
2017-03-15	43.17	43.69	43.13	43.68	86760
2017-03-16	43.67	43.98	42.76	43.68	130421
2017-03-17	43.61	43.92	43.43	43.46	155345
2017-03-20	43.30	43.82	43.30	43.58	187417
2017-03-21	43.58	43.74	42.77	42.80	103254
2017-03-22	42.44	42.61	42.30	42.57	49178
2017-03-23	42.73	43.14	42.73	42.89	44852
2017-03-24	43.52	43.68	43.37	43.57	67318
2017-03-27	42.94	43.31	42.93	43.21	41522
2017-03-28	42.76	43.26	42.76	43.20	59732
2017-03-29	42.79	42.80	42.39	42.69	79628
2017-03-30	42.06	42.55	42.04	42.52	103006
2017-03-31	42.12	42.12	41.72	41.79	116427
2017-04-03	42.01	42.45	41.84	42.25	88652
2017-04-04	41.70	41.99	41.68	41.95	70171
2017-04-05	42.46	42.46	41.68	41.70	62218
2017-04-06	42.03	42.42	42.01	42.11	87943
2017-04-07	41.35	41.50	41.25	41.34	74513
2017-04-10	40.49	40.73	40.36	40.53	76613
2017-04-11	40.54	40.54	40.02	40.20	69754
2017-04-12	40.33	40.33	40.02	40.23	109599
2017-04-13	40.66	41.05	40.20	40.39	97586
2017-04-17	41.45	41.49	41.16	41.48	74958
2017-04-18	41.13	41.25	40.81	40.86	74202
2017-04-19	41.33	41.39	40.86	40.96	56333
2017-04-20	42.74	42.74	41.91	42.01	66274
2017-04-21	41.90	42.34	41.58	41.63	82697
2017-04-24	43.03	43.03	42.55	42.71	90816
2017-04-25	43.14	43.20	42.99	43.06	54358
2017-04-26	42.72	42.80	42.51	42.60	97868
2017-04-27	42.21	42.30	41.84	42.13	64336
2017-04-28	41.66	41.87	41.59	41.76	58611
2017-05-01	41.91	41.96	41.70	41.79	36062
2017-05-02	42.51	42.52	42.18	42.45	100789
2017-05-03	42.28	42.33	42.14	42.24	28081
2017-05-04	42.39	42.60	42.37	42.44	38076
2017-05-05	42.34	42.83	42.34	42.73	46139
2017-05-08	43.71	44.05	43.71	44.01	65375
2017-05-09	44.09	44.69	44.09	44.51	122825
2017-05-10	43.85	43.96	43.23	43.88	95279
2017-05-11	44.62	44.78	44.46	44.65	86482
2017-05-12	44.41	44.52	44.27	44.33	46730
2017-05-15	44.77	45.25	44.77	45.25	93396
2017-05-16	45.17	45.37	44.81	45.35	170371
2017-05-17	43.98	44.15	43.44	43.50	143498
2017-05-18	43.49	43.72	43.21	43.48	196431
2017-05-19	43.65	44.21	43.61	44.04	129510
2017-05-22	44.25	44.25	43.90	44.08	78982
2017-05-23	44.37	44.59	44.28	44.48	56345
2017-05-24	44.46	44.46	43.90	44.13	51450
2017-05-25	44.32	44.42	44.12	44.29	53835
2017-05-26	44.32	44.61	44.32	44.44	73276
2017-05-30	43.67	44.18	43.67	44.05	82380
2017-05-31	44.19	44.25	43.97	44.23	67128
2017-06-01	44.09	44.22	44.00	44.13	105331
2017-06-02	44.18	44.69	44.18	44.62	74027
2017-06-05	44.19	44.47	44.19	44.39	52780
2017-06-06	44.32	44.53	44.30	44.47	57424
2017-06-07	44.19	44.26	43.95	44.21	85688
2017-06-08	44.27	44.39	44.12	44.35	65711
2017-06-09	44.62	44.84	44.46	44.71	103666
2017-06-12	45.15	45.15	44.29	44.46	74937
2017-06-13	44.43	44.55	44.30	44.50	72893
2017-06-14	45.29	45.29	44.90	45.03	85430
2017-06-15	44.24	44.24	43.87	44.07	80689
2017-06-16	44.56	45.10	44.11	45.10	227522
2017-06-19	44.77	45.03	44.52	44.90	89771
2017-06-20	43.56	43.77	43.38	43.42	109138
2017-06-21	42.72	42.90	42.50	42.71	103547
2017-06-22	42.97	42.97	42.61	42.66	139341
2017-06-23	42.94	43.08	42.68	42.92	72275
2017-06-26	43.00	43.23	42.87	43.01	69442
2017-06-27	42.89	43.11	42.69	42.83	115674
2017-06-28	43.99	44.36	43.50	44.13	82117
2017-06-29	44.13	44.15	43.54	43.59	109095
2017-06-30	43.58	43.62	43.33	43.49	89390
2017-07-03	43.59	43.70	43.34	43.60	61486
2017-07-05	43.40	43.45	42.98	43.33	88825
2017-07-06	42.75	42.82	42.34	42.50	113696
2017-07-07	42.63	42.77	42.23	42.68	74671
2017-07-10	43.32	43.39	42.97	43.17	57348
2017-07-11	43.66	43.71	43.31	43.48	79530
2017-07-12	43.59	44.12	43.46	43.94	158045
2017-07-13	43.40	43.40	42.96	43.19	151713
2017-07-14	43.34	43.61	43.34	43.58	62529
2017-07-17	43.85	43.85	43.46	43.50	55010
2017-07-18	44.34	44.39	43.81	44.23	99026
2017-07-19	45.05	45.50	44.74	45.50	147394
2017-07-20	45.40	45.87	45.10	45.85	159928
2017-07-21	46.75	46.90	46.49	46.70	67164
2017-07-24	47.06	47.53	47.06	47.44	77871
2017-07-25	47.49	47.78	47.26	47.39	55988
2017-07-26	47.59	47.73	47.35	47.63	80118
2017-07-27	47.61	47.61	47.03	47.29	59795
2017-07-28	47.15	47.15	46.94	47.11	37466
2017-07-31	47.58	47.62	47.31	47.52	52613
2017-08-01	48.33	48.33	48.01	48.22	50914
2017-08-02	47.43	47.72	47.38	47.54	61177
2017-08-03	47.25	47.45	47.10	47.11	54081
2017-08-04	48.38	48.47	48.20	48.31	75455
2017-08-07	48.71	48.91	48.57	48.76	48529
2017-08-08	48.75	48.98	48.41	48.47	61470
2017-08-09	48.29	48.32	48.01	48.19	75927
2017-08-10	47.94	47.94	47.06	47.06	71269
2017-08-11	46.47	46.87	46.03	46.81	124144
2017-08-14	47.05	47.48	46.89	46.99	57761
2017-08-15	47.18	47.76	47.14	47.56	110326
2017-08-16	46.98	47.08	46.74	46.83	158601
2017-08-17	46.19	46.50	45.49	45.52	79396
2017-08-18	45.48	45.69	45.25	45.62	92135
2017-08-21	45.47	45.57	45.34	45.56	47656
2017-08-22	46.08	46.52	45.90	46.43	78466
2017-08-23	46.54	46.54	46.08	46.16	57508
2017-08-24	46.25	46.30	45.94	46.21	35920
2017-08-25	47.04	47.25	46.92	47.08	78531
2017-08-28	47.40	47.41	47.02	47.15	66566
2017-08-29	46.21	46.73	46.10	46.10	94888
2017-08-30	46.32	46.67	46.25	46.37	59028
2017-08-31	46.26	46.43	45.91	46.22	78924
2017-09-01	46.27	46.48	46.06	46.32	42791
2017-09-05	43.71	43.72	42.50	42.59	195481
2017-09-06	42.66	42.80	42.45	42.61	190415
2017-09-07	43.42	43.73	43.16	43.38	129535
2017-09-08	43.07	43.08	42.81	42.86	64513
2017-09-11	43.11	43.80	43.11	43.80	109373
2017-09-12	43.81	43.81	43.32	43.38	64703
2017-09-13	43.25	43.37	43.04	43.14	47610
2017-09-14	43.48	43.63	43.28	43.45	53896
2017-09-15	44.31	44.63	44.21	44.32	91412
2017-09-18	44.99	45.55	44.99	45.19	99705
2017-09-19	45.03	45.27	44.86	45.05	81126
2017-09-20	45.17	45.23	44.62	44.85	110614
2017-09-21	44.91	45.36	44.91	45.34	70190
2017-09-22	45.43	45.55	45.32	45.55	41549
2017-09-25	44.88	44.98	43.97	44.22	61556
2017-09-26	44.22	44.33	43.86	43.95	80963
2017-09-27	43.09	43.81	43.09	43.59	80428
2017-09-28	43.85	44.05	43.40	43.93	43687
2017-09-29	43.95	44.39	43.95	44.30	54713
2017-10-02	44.14	44.46	44.14	44.34	43069
2017-10-03	44.52	44.80	44.45	44.70	46043
2017-10-04	44.78	44.78	44.45	44.53	36432
2017-10-05	44.59	45.14	44.59	44.97	35925
2017-10-06	44.89	45.10	44.72	45.05	39431
2017-10-09	45.15	45.24	44.84	44.89	767087
2017-10-10	44.82	44.83	44.55	44.76	170509
2017-10-11	44.89	44.89	44.39	44.54	119274
2017-10-12	44.69	45.00	44.63	44.72	53166
2017-10-13	45.00	45.24	45.00	45.18	44199
2017-10-16	44.04	44.50	43.79	44.13	76074
2017-10-17	43.79	43.92	43.54	43.60	48788
2017-10-18	44.10	44.15	43.84	44.02	42486
2017-10-19	44.41	45.37	44.41	45.24	99660
2017-10-20	44.99	44.99	44.52	44.65	65186
2017-10-23	44.59	44.59	44.14	44.16	61145
2017-10-24	44.87	45.17	44.54	44.66	114548
2017-10-25	45.69	46.04	45.51	45.98	153961
2017-10-26	46.34	46.34	45.48	45.50	94547
2017-10-27	45.22	45.73	45.03	45.65	61262
2017-10-30	45.53	45.85	45.08	45.79	55396
2017-10-31	45.58	45.58	45.07	45.27	77060
2017-11-01	45.49	45.49	45.13	45.24	85773
2017-11-02	45.40	45.46	45.25	45.42	64803
2017-11-03	45.84	45.84	45.37	45.64	42056
2017-11-06	45.07	45.58	44.69	45.34	69031
2017-11-07	45.29	45.34	44.73	44.78	75662
2017-11-08	44.15	44.15	43.79	43.95	128782
2017-11-09	43.30	43.79	43.13	43.56	97995
2017-11-10	43.09	43.30	43.06	43.12	80556
2017-11-13	43.09	43.45	43.00	43.21	98672
2017-11-14	43.29	43.61	43.12	43.44	77511
2017-11-15	43.43	44.21	43.43	44.09	99116
2017-11-16	44.63	44.80	44.51	44.75	102187
2017-11-17	44.06	44.39	43.97	44.24	88379
2017-11-20	44.27	44.28	43.93	44.07	114006
2017-11-21	44.11	44.14	43.78	43.86	115030
2017-11-22	44.14	44.39	44.10	44.26	82919
2017-11-24	44.17	44.39	44.17	44.23	29466
2017-11-27	44.12	44.14	43.75	43.92	62528
2017-11-28	44.76	45.17	44.49	45.15	97250
2017-11-29	44.49	46.11	44.49	45.03	152899
2017-11-30	44.75	45.35	44.74	45.17	150530
2017-12-01	43.65	43.70	43.16	43.58	123973
2017-12-04	44.43	44.73	44.28	44.48	96255
2017-12-05	44.78	44.79	44.47	44.48	59729
2017-12-06	44.33	44.38	44.08	44.12	51368
2017-12-07	43.78	44.26	43.78	44.22	47445
2017-12-08	44.23	44.30	44.06	44.30	39814
2017-12-11	44.01	44.47	44.01	44.27	86093
2017-12-12	44.12	44.12	43.77	43.96	81209
2017-12-13	44.33	44.41	44.11	44.14	42791
2017-12-14	45.45	45.69	45.19	45.19	65802
2017-12-15	45.68	45.79	45.48	45.61	72450
2017-12-18	46.10	46.38	46.07	46.38	81020
2017-12-19	46.42	46.44	45.80	45.84	46097
2017-12-20	46.91	46.91	46.50	46.68	103791
2017-12-21	46.76	46.99	46.54	46.61	77927
2017-12-22	46.74	46.93	46.71	46.80	25062
2017-12-26	46.88	46.95	46.67	46.74	45891
2017-12-27	46.73	46.93	46.40	46.56	54589
2017-12-28	46.20	46.32	45.92	46.31	70646
2017-12-29	46.47	46.64	46.27	46.40	48252
2018-01-02	46.68	46.80	46.52	46.80	36361
2018-01-03	47.05	47.22	46.82	47.02	58444
2018-01-04	46.80	47.10	46.76	46.93	41881
2018-01-05	47.36	47.84	47.36	47.81	94150
2018-01-08	48.81	48.91	48.29	48.69	73770
2018-01-09	48.90	49.38	48.67	48.99	81889
2018-01-10	49.14	49.42	49.00	49.12	64864
2018-01-11	49.00	49.21	48.71	49.20	54402
2018-01-12	50.00	50.01	49.63	50.01	52468
2018-01-16	49.19	49.19	48.86	49.05	63080
2018-01-17	49.35	49.67	49.15	49.66	56859
2018-01-18	48.29	48.84	48.13	48.55	335202
2018-01-19	49.71	50.37	49.71	50.35	281861
2018-01-22	48.94	49.55	48.74	49.09	158287
2018-01-23	49.35	50.08	49.35	49.59	81465
2018-01-24	49.39	49.80	49.11	49.36	84741
2018-01-25	49.05	49.13	48.60	48.76	105109
2018-01-26	48.86	49.29	48.77	49.29	58889
2018-01-29	48.76	48.93	48.32	48.35	128285
2018-01-30	49.28	49.59	49.05	49.18	142782
2018-01-31	49.46	49.61	49.00	49.21	101444
2018-02-01	48.69	48.92	48.44	48.90	90730
2018-02-02	48.32	48.51	47.65	47.71	69528
2018-02-05	47.87	48.07	46.68	46.68	95408
2018-02-06	46.00	47.29	46.00	47.18	80724
2018-02-07	44.97	46.03	44.96	45.64	110696
2018-02-08	45.76	45.92	44.70	44.77	130268
2018-02-09	44.54	44.79	43.60	44.63	102662
2018-02-12	44.97	45.33	44.46	45.12	88963
2018-02-13	44.35	44.73	43.79	43.91	171647
2018-02-14	43.61	44.97	43.55	44.94	65947
2018-02-15	44.60	45.26	44.34	45.14	63617
2018-02-16	45.09	45.45	44.97	45.12	74379
2018-02-20	44.74	45.12	44.74	44.97	55428
2018-02-21	45.15	45.15	44.66	44.71	80992
2018-02-22	44.48	44.86	44.12	44.21	103412
2018-02-23	45.04	45.32	44.74	45.32	73456
2018-02-26	44.68	44.89	44.38	44.57	71549
2018-02-27	43.31	43.85	42.79	42.79	154243
2018-02-28	43.58	43.61	42.73	42.79	84956
2018-03-01	42.43	43.24	42.43	42.85	79774
2018-03-02	42.30	43.03	42.30	43.03	45247
2018-03-05	41.33	42.27	40.44	42.20	143342
2018-03-06	42.63	42.63	42.19	42.28	99269
2018-03-07	41.80	42.06	41.38	41.73	120109
2018-03-08	41.98	42.04	41.60	41.79	91285
2018-03-09	42.10	42.78	42.10	42.68	83564
2018-03-12	43.05	43.37	42.88	43.14	87801
2018-03-13	42.66	42.66	41.76	41.85	90768
2018-03-14	42.04	42.49	42.04	42.20	109601
2018-03-15	42.24	42.35	41.86	42.01	62778
2018-03-16	42.20	42.31	42.03	42.15	72183
2018-03-19	41.97	42.20	41.79	41.91	55616
2018-03-20	42.10	42.19	41.76	41.81	61584
2018-03-21	42.66	42.66	42.08	42.31	92470
2018-03-22	42.14	42.25	41.58	41.58	91607
2018-03-23	41.54	41.54	40.45	40.55	96173
2018-03-26	41.77	41.97	41.27	41.77	189031
2018-03-27	42.18	42.66	41.86	41.95	167619
2018-03-28	41.89	42.23	41.83	42.07	136100
2018-03-29	42.40	42.47	42.09	42.40	81818
2018-04-02	42.44	42.91	41.92	42.14	76021
2018-04-03	41.47	41.97	41.25	41.92	108201
2018-04-04	41.15	42.23	41.06	42.17	72514
2018-04-05	41.88	42.52	41.80	42.27	140349
2018-04-06	42.05	42.34	41.65	41.94	116656
2018-04-09	42.13	42.43	41.75	42.09	91878
2018-04-10	42.35	42.42	42.09	42.27	96205
2018-04-11	42.03	42.06	41.83	41.93	46443
2018-04-12	42.08	42.26	42.00	42.22	60777
2018-04-13	42.66	42.93	42.29	42.34	102209
2018-04-16	42.58	42.85	42.45	42.79	79712
2018-04-17	42.64	42.90	42.55	42.56	51564
2018-04-18	42.95	43.09	42.85	42.85	84176
2018-04-19	43.09	43.28	42.96	43.23	54205
2018-04-20	42.47	42.85	42.27	42.56	181814
2018-04-23	43.22	43.30	42.78	42.99	75353
2018-04-24	43.69	43.78	43.27	43.51	85077
2018-04-25	43.00	43.00	42.67	42.82	50686
2018-04-26	43.90	44.00	43.45	43.75	126554
2018-04-27	44.00	44.42	43.96	44.31	75362
2018-04-30	44.91	44.91	44.53	44.62	130271
2018-05-01	44.61	44.61	43.78	44.06	65492
2018-05-02	44.48	44.79	44.34	44.46	112247
2018-05-03	44.55	44.56	43.74	44.42	99801
2018-05-04	43.57	43.74	43.33	43.63	59593
2018-05-07	43.56	43.62	43.29	43.47	43739
2018-05-08	43.50	43.58	43.39	43.54	54054
2018-05-09	43.44	43.63	43.26	43.62	41813
2018-05-10	44.52	45.17	44.44	44.97	63602
2018-05-11	44.71	44.84	44.58	44.69	44423
2018-05-14	45.04	45.35	45.00	45.20	57808
2018-05-15	44.69	44.69	44.36	44.59	64180
2018-05-16	44.82	45.03	44.49	44.89	52016
2018-05-17	44.57	44.74	44.32	44.48	47127
2018-05-18	44.07	44.27	43.68	44.09	69820
2018-05-21	44.31	44.53	44.18	44.37	71332
2018-05-22	44.87	44.90	44.73	44.75	49811
2018-05-23	43.74	43.96	43.35	43.96	98369
2018-05-24	43.78	43.78	43.01	43.36	74514
2018-05-25	43.00	43.29	42.91	43.20	73085
2018-05-29	42.81	42.84	42.11	42.14	70095
2018-05-30	41.66	42.01	41.40	41.96	113053
2018-05-31	40.95	41.45	40.81	41.24	192835
2018-06-01	41.66	41.66	40.84	40.93	264802
2018-06-04	42.38	42.76	42.12	42.61	95727
2018-06-05	42.85	43.11	42.58	43.02	124684
2018-06-06	43.23	43.84	43.23	43.65	92921
2018-06-07	43.81	44.25	43.70	43.94	106550
2018-06-08	44.10	44.11	43.76	44.05	56572
2018-06-11	44.10	44.48	44.09	44.25	81588
2018-06-12	43.98	44.04	43.63	43.67	29937
2018-06-13	43.72	43.72	43.10	43.23	43923
2018-06-14	43.31	43.31	42.28	42.44	185140
2018-06-15	41.32	41.53	40.97	41.05	99967
2018-06-18	41.08	41.31	40.98	41.18	71476
2018-06-19	40.70	41.16	40.46	40.98	96728
2018-06-20	40.76	40.86	40.63	40.72	64800
2018-06-21	39.80	39.89	39.43	39.46	96485
2018-06-22	39.86	39.96	39.30	39.73	81541
2018-06-25	39.70	39.78	39.15	39.20	72496
2018-06-26	39.70	39.81	39.44	39.45	69294
2018-06-27	39.24	39.38	38.56	38.61	74276
2018-06-28	38.70	38.74	38.04	38.14	89052
2018-06-29	38.56	38.90	38.38	38.48	103752
2018-07-02	38.17	38.38	36.54	38.24	102588
2018-07-03	38.44	38.44	38.03	38.13	46876
2018-07-05	39.04	39.04	38.04	38.37	47260
2018-07-06	39.19	39.26	38.86	39.02	69835
2018-07-09	40.00	40.07	39.72	40.04	120890
2018-07-10	40.30	40.38	39.48	39.58	88661
2018-07-11	40.08	40.08	38.98	39.15	82323
2018-07-12	39.50	39.50	38.77	39.05	89229
2018-07-13	39.66	39.81	39.42	39.56	80575
2018-07-16	39.60	41.04	39.45	39.71	89881
2018-07-17	40.44	40.65	40.13	40.43	120284
2018-07-18	39.88	39.92	39.35	39.59	61286
2018-07-19	39.00	39.00	38.52	38.69	89975
2018-07-20	38.95	39.42	38.89	39.28	49534
2018-07-23	39.63	39.83	39.41	39.62	68762
2018-07-24	39.55	39.78	39.30	39.57	73916
2018-07-25	39.45	39.60	39.09	39.55	61330
2018-07-26	38.61	38.96	38.60	38.91	68834
2018-07-27	39.64	39.69	39.23	39.42	99746
2018-07-30	39.15	39.60	39.12	39.38	114233
2018-07-31	39.30	39.44	39.00	39.22	128160
2018-08-01	38.80	38.80	38.28	38.34	104341
2018-08-02	37.61	38.15	37.28	37.55	76142
2018-08-03	38.84	38.84	37.95	38.35	83058
2018-08-06	38.20	38.32	37.92	38.15	93350
2018-08-07	38.16	38.46	38.13	38.13	56823
2018-08-08	38.65	38.65	38.38	38.47	40843
2018-08-09	38.52	38.66	38.39	38.50	75899
2018-08-10	38.04	38.14	37.46	37.73	75540
2018-08-13	37.57	37.57	36.96	37.00	101087
2018-08-14	37.58	37.90	37.52	37.76	67130
2018-08-15	37.42	37.42	36.83	37.15	73494
2018-08-16	37.63	37.95	37.52	37.64	90456
2018-08-17	37.59	38.12	37.45	38.02	38466
2018-08-20	37.99	38.29	37.99	38.05	37392
2018-08-21	38.34	38.53	38.14	38.27	38215
2018-08-22	37.61	38.09	37.55	38.08	58803
2018-08-23	37.34	37.34	36.35	36.58	90069
2018-08-24	37.06	37.48	37.06	37.28	64487
2018-08-27	38.39	38.99	38.35	38.96	103971
2018-08-28	39.14	39.24	38.87	38.88	63818
2018-08-29	38.87	39.11	38.73	38.90	48092
2018-08-30	39.05	39.37	38.82	39.16	152221
2018-08-31	39.03	39.46	38.98	39.42	108538
2018-09-04	39.25	39.37	38.80	39.18	62296
2018-09-05	37.97	38.44	37.87	38.30	148856
2018-09-06	37.66	37.99	37.66	37.75	139206
2018-09-07	37.66	37.80	37.33	37.41	79469
2018-09-10	37.44	37.50	37.21	37.23	88807
2018-09-11	36.87	37.82	36.87	37.81	97535
2018-09-12	38.02	38.06	37.51	37.80	194238
2018-09-13	38.56	38.88	38.50	38.83	79354
2018-09-14	38.39	38.54	38.04	38.11	69338
2018-09-17	38.05	38.12	37.92	38.04	55373
2018-09-18	37.56	37.77	37.43	37.62	76743
2018-09-19	37.63	38.12	37.63	37.99	65780
2018-09-20	38.74	39.16	38.74	38.94	126342
2018-09-21	39.50	39.50	39.14	39.26	82373
2018-09-24	39.60	39.60	38.70	38.94	84963
2018-09-25	39.12	39.24	38.90	39.08	55291
2018-09-26	39.17	39.44	38.90	38.98	72396
2018-09-27	39.71	39.95	39.64	39.67	59986
2018-09-28	40.06	40.44	39.97	40.13	191755
2018-10-01	40.49	40.49	40.18	40.42	111780
2018-10-02	40.29	40.62	40.07	40.12	120892
2018-10-03	40.25	40.33	39.75	40.02	64830
2018-10-04	40.32	40.50	39.80	40.11	77500
2018-10-05	40.44	40.49	40.12	40.48	113019
2018-10-08	40.00	40.76	40.00	40.68	74871
2018-10-09	40.43	40.43	40.06	40.37	85847
2018-10-10	40.51	40.51	39.84	39.84	65341
2018-10-11	38.52	39.29	38.43	38.58	122990
2018-10-12	38.62	38.66	37.84	38.42	104624
2018-10-15	38.58	39.02	38.56	38.68	84015
2018-10-16	38.77	39.05	38.63	39.04	67927
2018-10-17	39.11	39.30	38.92	38.96	56620
2018-10-18	38.50	38.64	37.67	37.72	90058
2018-10-19	37.99	38.41	37.92	38.41	68568
2018-10-22	39.80	39.80	39.32	39.57	74280
2018-10-23	38.95	39.17	38.61	38.84	76032
2018-10-24	39.90	41.79	39.57	39.59	77995
2018-10-25	39.04	39.40	38.76	39.23	86375
2018-10-26	38.36	38.56	37.85	38.35	124497
2018-10-29	38.80	39.50	38.33	38.42	61967
2018-10-30	37.26	37.42	36.63	37.15	115992
2018-10-31	37.29	37.42	36.97	37.01	76047
2018-11-01	37.44	38.13	37.33	37.85	119752
2018-11-02	38.63	38.86	37.94	38.17	81335
2018-11-05	38.00	38.06	37.14	37.97	77926
2018-11-06	37.90	38.25	37.78	38.25	69914
2018-11-07	38.44	38.75	38.18	38.71	79393
2018-11-08	38.29	38.78	38.28	38.43	86755
2018-11-09	38.38	38.38	38.06	38.29	94117
2018-11-12	38.12	38.16	37.52	37.68	61362
2018-11-13	38.10	38.46	37.52	37.74	152177
2018-11-14	38.17	38.24	37.36	37.76	266511
2018-11-15	37.84	38.10	37.55	37.96	186072
2018-11-16	37.41	38.49	37.41	38.40	63924
2018-11-19	37.89	38.00	37.49	37.69	80994
2018-11-20	37.62	37.67	37.15	37.20	58543
2018-11-21	37.72	38.07	37.64	37.80	46185
2018-11-23	37.49	37.71	37.34	37.57	40056
2018-11-26	37.89	38.14	37.70	37.89	46001
2018-11-27	37.52	37.73	37.00	37.44	145285
2018-11-28	37.11	37.48	36.57	37.48	88410
2018-11-29	37.55	37.90	37.50	37.55	87366
2018-11-30	36.98	37.03	36.73	37.01	120900
2018-12-03	37.48	37.51	37.12	37.40	141179
2018-12-04	37.75	38.85	37.43	37.64	154782
2018-12-06	36.98	37.32	36.64	37.28	117123
2018-12-07	36.71	37.24	34.55	34.89	630887
2018-12-10	35.16	35.16	34.41	34.97	406059
2018-12-11	34.93	35.19	34.49	34.78	347872
2018-12-12	35.25	35.39	34.95	35.22	395367
2018-12-13	35.12	35.91	35.07	35.75	570222
2018-12-14	35.31	36.09	35.24	35.78	150731
2018-12-17	35.87	36.26	35.65	35.78	185605
2018-12-18	36.15	36.42	35.86	36.07	236068
2018-12-19	36.25	36.60	35.56	35.70	151428
2018-12-20	36.19	36.78	36.14	36.43	284690
2018-12-21	36.55	36.94	36.14	36.22	153700
2018-12-24	36.03	36.48	35.64	36.02	80991
2018-12-26	35.23	35.86	35.03	35.84	144477
2018-12-27	35.66	36.50	35.63	36.48	144103
2018-12-28	35.73	36.07	35.17	35.79	115661
2018-12-31	35.78	35.82	35.45	35.49	121101
2019-01-02	35.00	35.66	35.00	35.63	86474
2019-01-03	34.98	35.07	34.58	34.84	112099
2019-01-04	34.90	35.57	34.84	35.51	66775
2019-01-07	35.17	35.18	34.68	34.86	125622
2019-01-08	34.77	34.77	34.15	34.41	133830
2019-01-09	35.01	35.35	34.90	35.12	68693
2019-01-10	34.77	34.77	34.18	34.55	92617
2019-01-11	34.36	34.95	34.34	34.90	184723
2019-01-14	34.31	35.04	34.02	34.83	360001
2019-01-15	35.35	36.02	35.11	35.59	138932
2019-01-16	36.39	36.67	36.29	36.40	94814
2019-01-17	36.52	36.89	36.41	36.84	81732
2019-01-18	36.54	36.70	36.29	36.63	72375
2019-01-22	36.09	36.21	35.76	35.86	98845
2019-01-23	36.10	36.24	35.74	36.07	125574
2019-01-24	36.76	37.07	36.65	36.95	129372
2019-01-25	37.47	37.93	37.31	37.34	80823
2019-01-28	37.63	38.04	37.38	37.76	143087
2019-01-29	37.71	37.91	37.64	37.90	74497
2019-01-30	38.14	38.32	37.81	38.27	71638
2019-01-31	38.43	38.62	38.15	38.48	130113
2019-02-01	38.71	38.77	38.39	38.76	90803
2019-02-04	38.65	38.80	38.44	38.79	43662
2019-02-05	38.74	38.93	38.60	38.84	69485
2019-02-06	38.58	38.98	38.58	38.84	92701
2019-02-07	38.65	38.69	38.22	38.49	77125
2019-02-08	38.65	38.65	38.07	38.50	74845
2019-02-11	38.32	38.54	38.07	38.22	68163
2019-02-12	38.14	38.48	37.39	37.60	92601
2019-02-13	38.37	38.52	38.08	38.37	107881
2019-02-14	38.95	39.13	38.74	38.77	156622
2019-02-15	38.77	39.21	38.70	39.21	120324
2019-02-19	38.33	38.56	38.03	38.34	84686
2019-02-20	38.34	38.44	38.26	38.30	59949
2019-02-21	38.30	38.30	37.93	38.10	84033
2019-02-22	38.68	39.10	38.66	39.08	73771
2019-02-25	39.07	39.42	39.04	39.07	58310
2019-02-26	38.54	38.79	38.42	38.78	63842
2019-02-27	38.66	38.97	38.49	38.80	64500
2019-02-28	38.89	39.11	38.61	38.99	104998
2019-03-01	38.94	39.31	38.75	38.82	61226
2019-03-04	38.43	38.43	38.07	38.24	100392
2019-03-05	38.12	38.19	37.71	38.07	80112
2019-03-06	37.89	38.05	37.74	37.78	61031
2019-03-07	37.74	37.90	37.49	37.51	43364
2019-03-08	37.19	37.43	37.13	37.35	84188
2019-03-11	38.03	38.38	37.91	38.00	53209
2019-03-12	38.12	38.25	37.99	38.05	62100
2019-03-13	38.10	38.44	38.03	38.32	49888
2019-03-14	38.63	38.77	38.48	38.70	46982
2019-03-15	38.95	39.27	38.31	38.35	554849
2019-03-18	38.74	38.98	38.66	38.95	110812
2019-03-19	38.87	38.90	38.30	38.36	64642
2019-03-20	38.61	38.64	38.24	38.38	132265
2019-03-21	38.07	38.14	37.83	37.98	107543
2019-03-22	37.73	37.77	37.16	37.19	100180
2019-03-25	37.57	37.84	37.50	37.72	100852
2019-03-26	37.79	37.79	37.39	37.56	82874
2019-03-27	37.35	37.88	37.30	37.86	197133
2019-03-28	37.27	37.34	37.11	37.14	74603
2019-03-29	37.12	37.30	37.02	37.15	53155
2019-04-01	38.45	39.16	38.40	39.16	78341
2019-04-02	39.33	39.59	39.22	39.55	49995
2019-04-03	39.83	40.06	39.75	40.01	94924
2019-04-04	39.90	40.52	39.90	40.32	47023
2019-04-05	40.26	40.53	40.22	40.41	93555
2019-04-08	39.97	40.22	39.67	40.17	53784
2019-04-09	39.86	39.95	39.52	39.64	180881
2019-04-10	40.09	40.11	39.93	39.95	64690
2019-04-11	40.04	40.14	39.66	39.75	71482
2019-04-12	40.27	40.36	40.06	40.22	68599
2019-04-15	40.15	40.35	39.98	40.20	61006
2019-04-16	40.22	40.59	40.22	40.54	53014
2019-04-17	40.45	40.55	40.09	40.37	53174
2019-04-18	39.87	40.12	39.78	40.01	62295
2019-04-22	39.36	39.57	39.15	39.27	47891
2019-04-23	39.42	39.85	39.35	39.83	78323
2019-04-24	38.63	38.63	38.03	38.22	66857
2019-04-25	38.22	38.56	38.21	38.37	53861
2019-04-26	38.00	38.00	37.51	37.86	82722
2019-04-29	38.60	38.66	38.16	38.26	143343
2019-04-30	38.02	38.02	37.51	37.90	69358
2019-05-01	37.91	38.22	37.36	37.38	158177
2019-05-02	38.56	38.81	38.35	38.44	64514
2019-05-03	38.72	38.72	38.45	38.48	61476
2019-05-06	38.14	38.41	37.82	38.35	51522
2019-05-07	38.39	38.73	38.26	38.35	78671
2019-05-08	38.48	38.79	38.39	38.42	57431
2019-05-09	37.76	37.93	37.41	37.82	67297
2019-05-10	37.82	38.33	37.77	38.18	48894
2019-05-13	37.25	37.60	37.25	37.32	107855
2019-05-14	37.26	37.67	37.26	37.38	71623
2019-05-15	37.34	37.76	37.25	37.49	53185
2019-05-16	37.35	37.72	37.35	37.57	80382
2019-05-17	37.40	38.16	37.29	37.82	108614
2019-05-20	37.82	38.23	37.74	37.92	56570
2019-05-21	38.05	38.25	37.88	38.25	100831
2019-05-22	38.46	38.58	38.25	38.37	54567
2019-05-23	38.45	38.94	38.45	38.75	71088
2019-05-24	39.28	39.77	39.14	39.34	82061
2019-05-28	39.70	40.00	38.54	38.71	249442
2019-05-29	37.97	38.11	37.72	38.08	153221
2019-05-30	37.82	37.82	37.48	37.73	100925
2019-05-31	37.10	37.10	36.88	37.09	61881
2019-06-03	37.92	38.33	37.86	38.28	77809
2019-06-04	38.36	38.93	38.22	38.83	76187
2019-06-05	38.57	38.57	37.99	38.27	62323
2019-06-06	38.17	38.48	37.95	38.18	73483
2019-06-07	38.12	38.28	37.87	38.06	45239
2019-06-10	38.36	38.49	38.02	38.23	33216
2019-06-11	38.52	38.90	38.41	38.86	63487
2019-06-12	38.67	38.90	38.57	38.80	45742
2019-06-13	38.42	38.53	38.09	38.17	53286
2019-06-14	38.07	38.30	37.84	37.92	44772
2019-06-17	38.00	38.30	37.87	37.97	31441
2019-06-18	38.54	39.11	38.49	38.84	50900
2019-06-19	39.05	39.19	38.90	38.93	31257
2019-06-20	39.18	39.18	38.60	39.10	68412
2019-06-21	38.85	38.90	37.64	37.94	248037
2019-06-24	38.45	38.78	38.22	38.57	115194
2019-06-25	38.57	38.70	38.42	38.48	49182
2019-06-26	38.51	38.77	38.45	38.63	34552
2019-06-27	38.96	39.03	38.76	39.00	30678
2019-06-28	38.81	38.99	38.70	38.88	48010
2019-07-01	38.93	39.07	38.72	39.01	53068
2019-07-02	38.63	38.83	38.51	38.65	75206
2019-07-03	38.34	38.34	37.90	37.94	41356
2019-07-05	37.83	37.89	37.64	37.79	43189
2019-07-08	37.10	37.34	36.76	36.86	38781
2019-07-09	36.77	36.94	36.65	36.67	75664
2019-07-10	37.00	37.31	36.78	36.82	68811
2019-07-11	37.17	37.60	37.17	37.38	83994
2019-07-12	37.62	37.72	37.42	37.63	47100
2019-07-15	37.94	38.08	37.72	37.79	72849
2019-07-16	38.10	38.17	37.59	37.90	101586
2019-07-17	38.03	38.19	37.97	37.98	70623
2019-07-18	38.18	38.33	37.97	38.11	59168
2019-07-19	38.60	38.75	38.36	38.38	101522
2019-07-22	38.46	38.79	38.40	38.72	50229
2019-07-23	39.13	39.20	38.92	39.17	64452
2019-07-24	38.97	39.09	38.68	38.84	53937
2019-07-25	38.15	38.55	36.48	36.66	77530
2019-07-26	36.69	36.96	36.43	36.87	71877
2019-07-29	36.87	37.06	36.72	36.96	58560
2019-07-30	36.77	36.77	36.27	36.36	95386
2019-07-31	36.42	36.70	36.13	36.32	68636
2019-08-01	36.87	37.30	36.34	36.37	90299
2019-08-02	35.77	35.80	35.11	35.29	46487
2019-08-05	35.05	35.05	34.17	34.53	339928
2019-08-06	34.93	35.20	34.54	34.93	273378
2019-08-07	34.33	34.78	34.22	34.57	264410
2019-08-08	34.37	34.42	34.10	34.34	77444
2019-08-09	33.99	33.99	33.30	33.37	100737
2019-08-12	33.92	34.00	33.02	33.21	81922
2019-08-13	32.87	33.54	32.87	33.50	127776
2019-08-14	32.93	33.00	32.14	32.23	99262
2019-08-15	32.36	32.98	32.31	32.88	180709
2019-08-16	33.11	33.43	32.92	33.14	104244
2019-08-19	33.58	33.58	33.10	33.26	69368
2019-08-20	33.18	33.36	32.97	33.08	129755
2019-08-21	33.32	33.35	33.17	33.26	58994
2019-08-22	33.19	33.47	33.16	33.21	96386
2019-08-23	33.14	33.32	32.32	32.39	116181
2019-08-26	32.63	32.83	32.52	32.67	69457
2019-08-27	32.76	32.78	32.38	32.42	87875
2019-08-28	32.57	32.75	32.40	32.57	126889
2019-08-29	32.88	33.12	32.84	32.87	158225
2019-08-30	33.56	33.94	33.42	33.44	116760
2019-09-03	33.21	33.42	33.13	33.40	94255
2019-09-04	33.75	34.16	33.75	34.04	87075
2019-09-05	34.13	34.28	33.93	34.12	74771
2019-09-06	34.41	34.67	34.34	34.42	119413
2019-09-09	34.66	34.86	34.64	34.73	92235
2019-09-10	35.14	35.41	35.10	35.41	96878
2019-09-11	35.23	35.57	35.23	35.51	67300
2019-09-12	35.65	35.96	35.55	35.88	50399
2019-09-13	35.87	36.23	35.87	36.16	39340
2019-09-16	36.01	36.29	35.96	36.19	59028
2019-09-17	35.81	36.12	35.64	36.08	48738
2019-09-18	35.81	36.03	35.51	35.88	80115
2019-09-19	35.56	35.70	35.34	35.36	64886
2019-09-20	35.77	36.15	35.62	35.68	64695
2019-09-23	35.56	36.03	35.52	35.95	82780
2019-09-24	35.80	35.93	35.44	35.71	73036
2019-09-25	35.61	35.71	35.37	35.56	143990
2019-09-26	35.62	35.80	35.52	35.63	56823
2019-09-27	34.93	35.14	34.80	34.92	63962
2019-09-30	34.99	35.04	34.80	34.99	56264
2019-10-01	35.25	35.25	34.91	35.04	76323
2019-10-02	34.45	34.45	34.19	34.19	50623
2019-10-03	34.21	34.69	34.18	34.58	84735
2019-10-04	34.33	34.83	34.33	34.73	76813
2019-10-07	34.51	34.66	34.37	34.49	63345
2019-10-08	34.51	34.68	34.17	34.41	97786
2019-10-09	34.56	34.88	34.54	34.63	63565
2019-10-10	34.51	34.95	34.35	34.77	110000
2019-10-11	35.29	35.65	35.29	35.58	73437
2019-10-14	35.85	35.96	35.54	35.54	63386
2019-10-15	35.79	36.25	35.65	36.16	55441
2019-10-16	35.92	36.20	35.92	36.01	58518
2019-10-17	36.46	36.48	36.01	36.03	35294
2019-10-18	35.70	35.89	35.55	35.61	47021
2019-10-21	36.68	36.68	36.30	36.41	119448
2019-10-22	36.81	37.02	36.71	36.81	74733
2019-10-23	36.99	37.01	36.58	36.58	80516
2019-10-24	37.02	37.22	36.64	36.80	74895
2019-10-25	36.94	36.95	35.52	36.20	81354
2019-10-28	37.31	37.31	36.92	37.00	95946
2019-10-29	37.40	37.51	37.21	37.42	125318
2019-10-30	37.10	37.10	36.33	36.65	68653
2019-10-31	36.38	36.38	35.94	36.09	63178
2019-11-01	36.56	37.10	36.45	37.02	101664
2019-11-04	36.98	37.21	36.91	37.21	80734
2019-11-05	37.56	37.56	37.28	37.40	57519
2019-11-06	37.35	37.36	36.99	37.14	59137
2019-11-07	37.55	37.62	37.25	37.45	100654
2019-11-08	37.69	37.85	37.48	37.61	88741
2019-11-11	36.96	37.49	36.96	37.49	44551
2019-11-12	37.33	37.88	37.23	37.36	55636
2019-11-13	36.71	36.96	36.67	36.67	68462
2019-11-14	37.04	37.30	37.00	37.27	61313
2019-11-15	36.69	37.71	36.64	37.49	56496
2019-11-18	37.38	37.54	37.23	37.39	40329
2019-11-19	37.58	37.63	37.25	37.56	54421
2019-11-20	37.52	37.79	37.52	37.62	54665
2019-11-21	37.07	37.44	37.07	37.25	69777
2019-11-22	37.39	37.60	37.39	37.40	51129
2019-11-25	37.71	38.25	37.71	38.21	95449
2019-11-26	37.66	38.32	37.65	38.30	60609
2019-11-27	38.04	38.26	37.67	37.92	63759
2019-11-29	37.25	37.25	37.01	37.12	29891
2019-12-02	36.80	37.14	36.46	36.87	78142
2019-12-03	36.46	36.48	36.01	36.33	75372
2019-12-04	36.59	36.83	36.36	36.56	97824
2019-12-05	36.38	36.66	36.31	36.53	69394
2019-12-06	37.29	37.29	36.92	37.09	43755
2019-12-09	37.02	37.20	36.96	37.14	79005
2019-12-10	36.84	37.15	36.84	37.01	90137
2019-12-11	36.90	37.13	36.85	37.12	70536
2019-12-12	37.27	38.16	37.27	38.10	71200
2019-12-13	38.81	39.21	38.58	38.74	96565
2019-12-16	38.27	38.34	38.01	38.24	77139
2019-12-17	38.37	38.70	38.18	38.67	96579
2019-12-18	39.16	39.20	38.90	39.07	56402
2019-12-19	39.12	39.39	38.96	39.36	58094
2019-12-20	39.42	39.45	38.87	38.88	150482
2019-12-23	39.17	39.47	39.08	39.46	55022
2019-12-24	39.25	39.26	39.05	39.14	44002
2019-12-26	39.34	39.74	39.34	39.62	44781
2019-12-27	39.15	39.73	39.15	39.58	75240
2019-12-30	37.86	37.87	37.44	37.59	104748
2019-12-31	37.62	38.14	37.60	38.07	98793
2020-01-02	37.58	37.76	37.13	37.45	100509
2020-01-03	37.15	37.15	36.82	36.84	93709
2020-01-06	36.16	36.68	35.88	36.51	154091
2020-01-07	36.76	36.99	36.65	36.73	86627
2020-01-08	36.20	36.47	36.01	36.35	138154
2020-01-09	36.40	36.52	36.27	36.33	50856
2020-01-10	35.93	35.93	35.54	35.65	93051
2020-01-13	35.99	36.28	35.83	36.08	99556
2020-01-14	36.09	36.13	35.88	35.88	60223
2020-01-15	35.75	35.82	35.56	35.57	45027
2020-01-16	35.59	35.75	35.59	35.67	75249
2020-01-17	35.56	35.71	35.47	35.63	55089
2020-01-21	35.61	35.74	35.43	35.58	96829
2020-01-22	35.37	35.50	35.27	35.45	66330
2020-01-23	35.44	35.57	35.08	35.32	66774
2020-01-24	35.56	35.56	34.92	35.04	73166
2020-01-27	34.40	34.46	34.08	34.25	92954
2020-01-28	34.09	34.29	34.00	34.11	55545
2020-01-29	33.83	34.02	33.66	33.72	55284
2020-01-30	33.46	33.79	33.16	33.74	129969
2020-01-31	33.00	33.00	32.30	32.39	135473
2020-02-03	32.73	33.12	32.67	32.82	107091
2020-02-04	32.92	33.19	32.90	33.03	101746
2020-02-05	33.17	33.57	33.16	33.23	59469
2020-02-06	33.19	33.54	33.19	33.46	90118
2020-02-07	32.83	32.86	32.48	32.54	52028
2020-02-10	32.12	32.26	32.09	32.23	74322
2020-02-11	32.62	33.03	32.61	32.67	344987
2020-02-12	32.81	32.90	32.60	32.70	274261
2020-02-13	32.38	32.38	31.87	31.99	255398
2020-02-14	31.94	32.03	31.51	31.66	176351
2020-02-18	30.97	30.97	30.46	30.48	91759
2020-02-19	30.64	30.70	30.41	30.45	95876
2020-02-20	30.08	30.09	29.74	29.87	167787
2020-02-21	29.51	29.53	29.27	29.27	165924
2020-02-24	27.72	27.91	27.38	27.59	202751
2020-02-25	28.04	28.16	27.50	27.52	245471
2020-02-26	27.79	28.49	27.79	27.91	176479
2020-02-27	27.70	27.91	27.24	27.26	141778
2020-02-28	26.40	26.85	26.29	26.74	208783
2020-03-02	26.91	27.40	26.66	27.32	239160
2020-03-03	27.10	27.33	26.51	26.63	249836
2020-03-04	28.46	28.54	27.55	28.11	210347
2020-03-05	27.37	27.43	26.72	26.99	215660
2020-03-06	26.38	26.77	26.23	26.40	250227
2020-03-09	23.86	24.94	23.86	24.36	215607
2020-03-10	25.66	25.98	24.67	25.49	257877
2020-03-11	25.62	25.97	24.82	25.05	171023
2020-03-12	23.83	23.96	22.24	22.73	158706
2020-03-13	23.55	23.96	22.44	23.85	257547
2020-03-16	21.91	22.80	20.79	20.84	222778
2020-03-17	20.36	20.85	19.97	20.70	203888
2020-03-18	19.64	19.78	18.92	18.97	220908
2020-03-19	18.41	19.21	18.10	18.54	350585
2020-03-20	19.14	19.52	18.32	18.33	271302
2020-03-23	18.09	18.15	17.09	17.37	255188
2020-03-24	19.11	20.98	19.11	20.72	468994
2020-03-25	18.86	23.00	17.09	22.36	206764
2020-03-26	22.63	23.65	22.41	23.65	171295
2020-03-27	22.72	22.97	22.36	22.48	189910
2020-03-30	23.18	24.19	22.26	22.91	177740
2020-03-31	23.02	23.59	23.02	23.31	198348
2020-04-01	21.94	22.24	21.50	21.71	126093
2020-04-02	21.35	22.14	21.24	22.14	217939
2020-04-03	21.47	21.82	21.06	21.63	156975
2020-04-06	22.45	22.96	22.21	22.91	169838
2020-04-07	24.47	24.47	23.47	23.55	210129
2020-04-08	23.33	23.45	22.84	23.31	187532
2020-04-09	23.65	23.91	23.29	23.42	150789
2020-04-13	23.34	23.67	23.03	23.65	138884
2020-04-14	24.31	24.31	23.78	23.84	200535
2020-04-15	23.16	23.46	22.90	23.20	176175
2020-04-16	22.86	22.99	21.91	22.64	226015
2020-04-17	23.28	23.61	23.21	23.57	168327
2020-04-20	23.05	23.31	22.51	22.59	163415
2020-04-21	22.01	22.22	21.61	22.20	204864
2020-04-22	22.51	22.52	22.23	22.38	179864
2020-04-23	22.26	22.85	22.14	22.26	104085
2020-04-24	22.39	22.56	21.83	22.21	111099
2020-04-27	24.23	25.35	24.00	25.27	279063
2020-04-28	25.30	25.57	24.61	24.72	567254
2020-04-29	25.08	25.90	25.08	25.78	154895
2020-04-30	25.44	25.65	25.28	25.52	216801
2020-05-01	24.94	24.95	24.27	24.40	238949
2020-05-04	24.09	24.41	23.83	24.00	238726
2020-05-05	23.95	24.44	23.95	24.15	188007
2020-05-06	24.45	24.45	23.78	24.13	93154
2020-05-07	24.44	24.85	24.44	24.72	124806
2020-05-08	24.82	24.82	24.56	24.59	69461
2020-05-11	23.87	24.03	23.71	23.88	151422
2020-05-12	23.82	23.84	23.25	23.30	125877
2020-05-13	23.90	23.95	23.34	23.65	255090
2020-05-14	23.30	23.70	22.90	23.69	175443
2020-05-15	23.77	23.77	23.19	23.46	109822
2020-05-18	24.16	24.37	23.80	24.33	167213
2020-05-19	24.56	24.67	24.23	24.29	287796
2020-05-20	24.37	24.73	24.28	24.59	192249
2020-05-21	24.31	24.31	23.67	23.71	111301
2020-05-22	23.58	23.58	22.80	23.08	193252
2020-05-26	23.93	24.61	23.93	24.30	190694
2020-05-27	24.90	24.90	23.83	24.30	193894
2020-05-28	24.57	24.95	24.35	24.45	199005
2020-05-29	24.49	24.60	24.08	24.50	187357
2020-06-01	24.83	25.39	24.65	25.22	105255
2020-06-02	25.90	26.34	25.90	26.24	138227
2020-06-03	28.36	29.44	28.36	29.38	164801
2020-06-04	28.46	28.50	27.90	28.14	117874
2020-06-05	29.13	29.76	29.13	29.49	127118
2020-06-08	29.43	29.43	28.45	28.92	130771
2020-06-09	28.38	28.60	28.03	28.35	119623
2020-06-10	28.11	28.11	27.45	27.54	93652
2020-06-11	27.00	27.00	25.19	25.40	85295
2020-06-12	25.90	25.96	25.25	25.81	123420
2020-06-15	24.81	24.84	23.85	24.78	171358
2020-06-16	26.19	26.56	25.94	26.05	138018
2020-06-17	25.93	25.93	25.36	25.51	212946
2020-06-18	25.59	25.70	25.45	25.56	78389
2020-06-19	25.58	25.62	24.94	24.94	209200
2020-06-22	24.90	25.21	24.80	24.83	102194
2020-06-23	24.75	25.06	24.67	24.72	99920
2020-06-24	24.92	24.94	24.35	24.52	91986
2020-06-25	24.31	24.45	24.15	24.45	85399
2020-06-26	24.42	24.58	24.24	24.28	100773
2020-06-29	24.20	24.33	24.04	24.18	66292
2020-06-30	23.94	24.10	23.62	24.06	115991
2020-07-01	24.77	25.02	24.68	24.84	113367
2020-07-02	25.02	25.39	25.02	25.23	110376
2020-07-06	25.69	25.89	25.35	25.61	72789
2020-07-07	25.19	25.19	24.93	25.00	91036
2020-07-08	24.97	25.53	24.97	25.42	66577
2020-07-09	25.25	25.26	24.53	24.72	73980
2020-07-10	24.35	24.46	24.11	24.44	84291
2020-07-13	24.67	25.29	24.63	24.84	196860
2020-07-14	24.57	24.67	24.29	24.67	65676
2020-07-15	24.87	24.95	24.71	24.94	93358
2020-07-16	24.84	25.14	24.76	25.05	99520
2020-07-17	24.94	24.94	24.65	24.68	83505
2020-07-20	25.20	25.47	25.18	25.31	89627
2020-07-21	25.39	25.75	25.34	25.64	97993
2020-07-22	25.75	26.14	25.61	26.04	756426
2020-07-23	25.87	25.87	24.87	25.22	317120
2020-07-24	25.39	25.58	24.54	24.86	472335
2020-07-27	25.41	25.77	25.24	25.25	105647
2020-07-28	25.45	25.60	25.34	25.38	63452
2020-07-29	25.90	26.03	25.73	25.93	77035
2020-07-30	25.39	25.73	25.09	25.72	111084
2020-07-31	25.28	25.45	24.76	24.83	111246
2020-08-03	24.96	25.27	24.85	25.17	74469
2020-08-04	25.19	25.55	25.19	25.39	67809
2020-08-05	25.40	25.65	25.40	25.57	58103
2020-08-06	25.76	25.93	25.61	25.86	56187
2020-08-07	25.47	25.59	25.23	25.55	63167
2020-08-10	25.95	26.76	25.95	26.60	303773
2020-08-11	27.70	28.27	27.70	28.02	348609
2020-08-12	28.67	28.99	28.57	28.86	117309
2020-08-13	28.57	28.67	28.32	28.41	160880
2020-08-14	27.29	27.93	27.29	27.84	102231
2020-08-17	27.88	28.19	27.79	27.93	122114
2020-08-18	27.25	27.25	26.62	26.83	140473
2020-08-19	26.73	26.97	26.42	26.47	115145
2020-08-20	25.62	25.91	25.16	25.75	97839
2020-08-21	25.87	26.11	25.68	25.73	86651
2020-08-24	25.95	26.12	25.92	25.93	81469
2020-08-25	26.31	26.61	26.22	26.52	77106
2020-08-26	26.12	26.12	25.83	25.92	35933
2020-08-27	25.53	25.62	25.13	25.45	107071
2020-08-28	25.67	25.94	25.51	25.93	64790
2020-08-31	25.38	25.38	24.70	24.92	106282
2020-09-01	25.22	25.28	24.87	25.25	134033
2020-09-02	25.23	25.58	25.11	25.58	106413
2020-09-03	25.32	25.49	24.82	24.92	151208
2020-09-04	25.03	25.30	24.45	25.09	134577
2020-09-08	25.01	25.09	24.16	24.25	288475
2020-09-09	24.19	24.27	23.94	24.04	166219
2020-09-10	24.02	24.16	23.04	23.59	173568
2020-09-11	23.89	23.92	23.62	23.81	131956
2020-09-14	24.12	24.53	24.12	24.16	100655
2020-09-15	24.37	24.37	23.87	23.89	153588
2020-09-16	24.19	24.36	24.13	24.24	131649
2020-09-17	24.07	24.38	24.05	24.18	90169
2020-09-18	24.21	24.27	23.72	23.86	255408
2020-09-21	23.61	23.69	23.35	23.64	154466
2020-09-22	23.53	23.78	23.34	23.59	208600
2020-09-23	23.70	23.83	22.99	23.04	158586
2020-09-24	22.92	23.22	22.75	23.08	142342
2020-09-25	22.98	23.29	22.85	23.29	600138
2020-09-28	23.47	23.70	23.47	23.51	168413
2020-09-29	23.45	23.45	22.93	22.98	145738
2020-09-30	22.96	23.30	22.81	22.97	133379
2020-10-01	23.12	23.44	23.09	23.24	116750
2020-10-02	22.88	23.39	22.88	23.20	108074
2020-10-05	24.35	24.54	24.22	24.46	218592
2020-10-06	24.34	24.41	23.83	23.92	237962
2020-10-07	24.36	24.65	24.36	24.57	133625
2020-10-08	24.50	24.57	24.35	24.46	64702
2020-10-09	24.62	24.66	24.50	24.57	57260
2020-10-12	24.67	24.88	24.58	24.77	70870
2020-10-13	24.58	24.58	24.27	24.40	137870
2020-10-14	24.24	24.38	24.11	24.23	93354
2020-10-15	24.24	24.44	24.14	24.40	63680
2020-10-16	24.49	24.64	24.30	24.57	123612
2020-10-19	25.20	25.40	25.02	25.06	92405
2020-10-20	25.28	25.55	25.25	25.43	84528
2020-10-21	25.62	25.83	25.54	25.73	63509
2020-10-22	26.49	26.53	26.30	26.45	94445
2020-10-23	27.65	27.86	27.10	27.40	209820
2020-10-26	27.09	27.20	26.69	26.87	89195
2020-10-27	26.71	26.71	26.16	26.36	79223
2020-10-28	27.18	27.29	26.91	27.04	138003
2020-10-29	27.43	27.57	27.24	27.57	193847
2020-10-30	27.06	27.31	26.72	26.91	98018
2020-11-02	27.40	28.00	27.21	27.99	139254
2020-11-03	28.24	28.59	28.24	28.57	57464
2020-11-04	27.58	27.91	27.30	27.72	102323
2020-11-05	28.04	28.50	27.74	28.38	74746
2020-11-06	28.34	28.40	28.18	28.33	36274
2020-11-09	29.10	29.68	29.10	29.39	90760
2020-11-10	29.34	29.75	29.29	29.61	60391
2020-11-11	30.17	30.60	29.98	30.38	140227
2020-11-12	29.68	29.76	29.21	29.22	92226
2020-11-13	29.27	29.68	29.27	29.64	51042
2020-11-16	30.13	30.42	30.09	30.29	44220
2020-11-17	30.13	30.45	30.02	30.25	49910
2020-11-18	30.52	30.63	30.31	30.38	69244
2020-11-19	29.80	30.12	29.75	30.04	65831
2020-11-20	30.14	30.33	29.89	30.20	64022
2020-11-23	30.62	30.74	30.43	30.56	59418
2020-11-24	31.02	31.16	30.57	31.10	88074
2020-11-25	31.34	31.42	31.12	31.24	58557
2020-11-27	30.97	31.18	30.89	31.14	45771
2020-11-30	29.91	30.38	29.63	29.80	193843
2020-12-01	30.34	30.73	30.12	30.52	170767
2020-12-02	30.96	31.36	30.96	31.23	185021
2020-12-03	31.34	31.49	31.13	31.15	101085
2020-12-04	31.67	32.11	31.67	31.96	191197
2020-12-07	31.48	31.52	31.25	31.34	62015
2020-12-08	31.12	31.12	30.97	31.04	67979
2020-12-09	31.35	31.56	31.09	31.29	160416
2020-12-10	31.25	31.77	31.25	31.74	107113
2020-12-11	31.74	31.84	31.40	31.45	89105
2020-12-14	31.24	31.32	30.86	30.94	175377
2020-12-15	30.74	31.38	30.68	31.34	121457
2020-12-16	31.07	31.26	30.95	31.13	78548
2020-12-17	30.72	30.83	30.54	30.75	246488
2020-12-18	30.52	30.63	30.25	30.39	100487
2020-12-21	30.19	30.43	29.93	30.28	103893
2020-12-22	30.27	30.27	29.72	29.74	133148
2020-12-23	29.83	30.19	29.70	30.07	70857
2020-12-24	30.21	30.35	30.09	30.35	42390
2020-12-28	30.67	30.84	30.44	30.52	45245
2020-12-29	30.60	30.93	30.58	30.60	73426
2020-12-30	29.85	29.85	29.38	29.53	91437
2020-12-31	29.70	29.76	29.42	29.76	61780
2021-01-04	29.43	29.55	29.03	29.26	130788
2021-01-05	29.53	29.81	29.46	29.58	68069
2021-01-06	29.86	30.66	29.75	30.32	149874
2021-01-07	31.06	31.27	30.82	31.04	63115
2021-01-08	31.00	31.07	30.48	31.07	121136
2021-01-11	30.12	30.37	29.98	30.33	126586
2021-01-12	30.23	30.60	30.08	30.60	144265
2021-01-13	31.05	31.38	30.92	31.38	120309
2021-01-14	31.31	31.65	31.14	31.43	100179
2021-01-15	30.67	30.67	30.16	30.32	89250
2021-01-19	30.35	30.35	29.96	30.27	150909
2021-01-20	30.26	30.61	30.08	30.58	123531
2021-01-21	30.60	30.60	30.31	30.41	101786
2021-01-22	30.00	30.00	29.71	29.79	105962
2021-01-25	29.79	29.92	29.61	29.86	87969
2021-01-26	29.62	29.66	29.35	29.60	127945
2021-01-27	29.36	29.36	28.78	28.90	100499
2021-01-28	29.17	29.56	29.17	29.38	195632
2021-01-29	27.80	28.08	27.51	27.67	217212
2021-02-01	28.24	28.62	28.21	28.53	98305
2021-02-02	28.92	28.92	28.63	28.82	85805
2021-02-03	28.61	28.65	28.37	28.42	120936
2021-02-04	28.06	28.20	27.74	28.06	103572
2021-02-05	28.29	28.50	28.01	28.50	74969
2021-02-08	29.21	29.47	29.17	29.30	130895
2021-02-09	29.12	29.33	28.99	29.31	111623
2021-02-10	29.68	29.80	29.30	29.48	89609
2021-02-11	29.59	29.59	29.24	29.56	55937
2021-02-12	29.67	29.85	29.52	29.75	65717
2021-02-16	29.84	29.98	29.47	29.58	69751
2021-02-17	29.34	29.78	29.34	29.76	72027
2021-02-18	29.12	29.24	28.80	29.04	62709
2021-02-19	29.52	29.68	29.41	29.60	81961
2021-02-22	29.07	29.38	29.02	29.27	124773
2021-02-23	29.21	29.72	29.10	29.69	114541
2021-02-24	29.96	30.24	29.83	30.18	111818
2021-02-25	30.53	30.66	29.90	30.12	129525
2021-02-26	29.70	30.10	28.97	28.97	149099
2021-03-01	29.53	29.73	29.21	29.62	72915
2021-03-02	29.56	29.82	29.32	29.57	76722
2021-03-03	29.79	30.10	29.78	29.96	87644
2021-03-04	30.25	30.77	29.77	29.93	198109
2021-03-05	30.45	30.75	30.23	30.68	171050
2021-03-08	31.19	31.63	31.09	31.34	170380
2021-03-09	31.61	32.28	31.46	32.02	245067
2021-03-10	31.56	31.76	31.12	31.58	314854
2021-03-11	31.59	31.59	31.15	31.28	278173
2021-03-12	30.88	30.90	30.39	30.84	122277
2021-03-15	31.10	31.33	30.78	31.28	91407
2021-03-16	31.39	31.39	30.75	31.03	239996
2021-03-17	31.27	31.73	31.25	31.59	95960
2021-03-18	31.52	31.74	31.10	31.17	89594
2021-03-19	31.19	31.31	30.95	31.10	281974
2021-03-22	31.47	31.86	31.47	31.69	84231
2021-03-23	31.59	31.91	31.39	31.42	130168
2021-03-24	31.24	31.38	31.02	31.11	82438
2021-03-25	31.34	31.87	31.27	31.73	92311
2021-03-26	32.39	32.45	32.08	32.29	96943
2021-03-29	32.34	32.86	32.22	32.69	144902
2021-03-30	32.85	32.87	32.36	32.73	107101
2021-03-31	33.17	33.78	33.09	33.54	253591
2021-04-01	33.34	33.34	32.60	32.94	233119
2021-04-05	33.03	33.25	32.84	33.12	174427
2021-04-06	33.20	33.44	33.04	33.42	135905
2021-04-07	33.67	33.78	33.50	33.78	247491
2021-04-08	33.58	33.74	33.26	33.31	123435
2021-04-09	33.49	33.49	32.92	33.08	106908
2021-04-12	33.14	33.37	33.09	33.31	41520
2021-04-13	33.03	33.37	32.92	33.12	128048
2021-04-14	33.09	33.44	33.09	33.23	78609
2021-04-15	33.50	33.52	33.33	33.41	76622
2021-04-16	33.38	33.38	32.93	33.36	108853
2021-04-19	33.12	33.19	32.91	33.04	181235
2021-04-20	33.57	33.57	33.10	33.20	85565
2021-04-21	32.79	33.18	32.71	33.17	59044
2021-04-22	33.09	33.36	32.83	33.00	131317
2021-04-23	33.32	34.20	33.32	33.95	153431
2021-04-26	34.45	34.74	34.38	34.65	74277
2021-04-27	35.00	35.39	35.00	35.19	132840
2021-04-28	35.49	35.87	35.49	35.76	82915
2021-04-29	35.82	35.82	35.42	35.73	99775
2021-04-30	35.75	36.09	35.61	35.74	114218
2021-05-03	35.04	35.40	34.78	35.34	237696
2021-05-04	35.05	35.05	34.61	34.74	149255
2021-05-05	34.90	35.05	34.75	35.02	45540
2021-05-06	36.31	36.83	36.21	36.78	110358
2021-05-07	36.93	37.49	36.93	37.40	84931
2021-05-10	38.30	38.54	37.93	37.98	106672
2021-05-11	37.61	37.88	37.40	37.61	91851
2021-05-12	36.66	36.66	35.65	35.65	145916
2021-05-13	36.35	37.35	36.35	37.23	142555
2021-05-14	36.83	37.02	36.60	36.97	49126
2021-05-17	36.24	36.47	35.99	36.42	65499
2021-05-18	36.50	36.81	36.50	36.57	127155
2021-05-19	36.24	36.62	36.11	36.62	102772
2021-05-20	36.41	36.76	36.18	36.42	82146
2021-05-21	36.00	36.06	35.69	35.93	88826
2021-05-24	36.30	36.82	36.30	36.63	60288
2021-05-25	36.98	37.35	36.80	36.82	127332
2021-05-26	37.15	37.55	37.10	37.41	133597
2021-05-27	37.31	37.53	37.18	37.53	164309
2021-05-28	37.99	38.30	37.83	38.14	130497
2021-06-01	38.92	39.17	38.88	39.07	170639
2021-06-02	39.00	39.07	38.65	38.81	108063
2021-06-03	38.23	38.41	38.12	38.41	136671
2021-06-04	38.50	38.55	38.15	38.43	78059
2021-06-07	38.70	38.75	38.58	38.70	77462
2021-06-08	38.45	38.54	38.23	38.38	88758
2021-06-09	38.14	38.14	37.75	37.88	189606
2021-06-10	38.25	38.25	38.07	38.17	49216
2021-06-11	38.23	38.23	37.88	38.02	80420
2021-06-14	37.21	37.21	36.75	37.03	189444
2021-06-15	37.17	37.20	36.87	37.00	232493
2021-06-16	37.57	37.79	37.21	37.22	134337
2021-06-17	37.05	37.07	36.34	36.55	107154
2021-06-18	36.09	36.10	35.75	35.93	200905
2021-06-21	35.34	35.96	35.30	35.90	117976
2021-06-22	36.11	36.11	35.80	36.02	181106
2021-06-23	35.75	35.75	35.48	35.64	78141
2021-06-24	36.05	36.46	36.00	36.46	110849
2021-06-25	36.88	37.20	36.80	36.94	462650
2021-06-28	36.99	36.99	36.55	36.75	142303
2021-06-29	36.49	36.49	36.11	36.18	40588
2021-06-30	36.01	36.03	35.84	35.85	58646
2021-07-01	35.70	35.70	35.45	35.67	91875
2021-07-02	35.82	35.82	35.44	35.62	81900
2021-07-06	35.40	35.40	34.88	34.95	96696
2021-07-07	34.58	34.67	34.05	34.24	334047
2021-07-08	33.70	33.79	33.20	33.45	161314
2021-07-09	33.53	33.89	33.33	33.84	247369
2021-07-12	34.13	34.43	33.95	34.38	69540
2021-07-13	34.45	34.45	34.20	34.26	48017
2021-07-14	33.87	34.02	33.53	33.75	164902
2021-07-15	33.84	34.07	33.84	33.99	105042
2021-07-16	34.06	34.06	33.55	33.66	68152
2021-07-19	33.00	33.00	32.49	32.59	68389
2021-07-20	32.55	33.18	32.39	33.09	118694
2021-07-21	32.75	33.18	32.50	33.09	167258
2021-07-22	33.49	33.66	33.20	33.20	94127
2021-07-23	33.14	33.38	33.00	33.11	79979
2021-07-26	32.83	33.13	32.83	33.08	54342
2021-07-27	33.13	33.28	32.94	33.17	69772
2021-07-28	34.19	34.33	33.95	34.29	106649
2021-07-29	34.70	34.85	34.70	34.80	89174
2021-07-30	34.16	34.16	33.60	33.71	79294
2021-08-02	33.41	33.60	33.21	33.26	86807
2021-08-03	33.53	33.90	33.36	33.85	64627
2021-08-04	33.93	34.12	33.93	33.99	52482
2021-08-05	34.03	34.10	33.84	34.00	33792
2021-08-06	33.98	34.05	33.77	33.97	65403
2021-08-09	34.10	34.24	34.00	34.10	42652
2021-08-10	33.94	34.04	33.75	33.91	105844
2021-08-11	34.09	34.15	33.92	34.13	57781
2021-08-12	33.97	34.06	33.68	34.06	73523
2021-08-13	33.60	33.72	33.32	33.72	73220
2021-08-16	33.48	33.62	33.27	33.54	54724
2021-08-17	33.07	33.09	32.69	32.91	57671
2021-08-18	33.22	33.42	33.05	33.05	76957
2021-08-19	32.00	32.27	31.69	32.27	123705
2021-08-20	31.61	32.36	31.39	32.05	255344
2021-08-23	32.28	32.60	32.23	32.55	168452
2021-08-24	33.15	33.39	33.03	33.25	60707
2021-08-25	33.46	33.58	33.41	33.47	49971
2021-08-26	33.56	33.64	33.21	33.31	84568
2021-08-27	33.37	34.01	33.37	34.01	126994
2021-08-30	33.13	33.15	32.68	32.70	69790
2021-08-31	33.43	33.54	33.22	33.25	79605
2021-09-01	33.62	33.88	33.59	33.63	82780
2021-09-02	33.51	33.59	33.35	33.36	97222
2021-09-03	33.43	33.51	33.27	33.46	65954
2021-09-07	33.00	33.04	32.72	32.98	87203
2021-09-08	33.09	33.15	32.86	32.95	57321
2021-09-09	33.02	33.31	33.01	33.12	121550
2021-09-10	32.85	32.93	32.37	32.40	101402
2021-09-13	32.56	32.96	32.56	32.94	77770
2021-09-14	33.38	33.47	33.05	33.13	102128
2021-09-15	33.26	33.42	33.09	33.36	104853
2021-09-16	33.10	33.10	32.71	32.86	70715
2021-09-17	32.73	32.85	32.25	32.28	141019
2021-09-20	31.92	31.97	31.41	31.76	109266
2021-09-21	32.06	32.06	31.63	31.66	63335
2021-09-22	31.92	32.36	31.92	32.17	80182
2021-09-23	32.74	34.06	32.74	33.14	113086
2021-09-24	33.32	33.47	33.23	33.29	130330
2021-09-27	33.62	33.76	33.38	33.67	107796
2021-09-28	33.56	34.12	33.56	33.77	102443
2021-09-29	33.69	33.80	33.49	33.52	75329
2021-09-30	33.95	34.09	33.59	33.67	93583
2021-10-01	33.63	33.93	33.51	33.77	54791
2021-10-04	33.74	33.78	33.31	33.63	75530
2021-10-05	33.39	33.60	33.10	33.52	75821
2021-10-06	32.87	33.15	32.51	33.15	92134
2021-10-07	33.50	33.78	33.47	33.47	75462
2021-10-08	32.85	33.04	32.77	32.82	80336
2021-10-11	32.87	33.03	32.61	32.66	79716
2021-10-12	32.38	32.40	32.21	32.24	84731
2021-10-13	32.50	32.69	32.20	32.68	112351
2021-10-14	32.82	32.91	32.62	32.91	97691
2021-10-15	32.93	33.29	32.93	33.22	102137
2021-10-18	33.14	33.43	33.14	33.27	69512
2021-10-19	33.38	33.71	33.38	33.65	61039
2021-10-20	33.98	34.27	33.95	34.09	83304
2021-10-21	34.10	34.24	34.05	34.15	52200
2021-10-22	34.09	34.37	33.91	34.06	108781
2021-10-25	34.58	34.65	34.49	34.64	68518
2021-10-26	34.81	34.87	34.58	34.67	56995
2021-10-27	33.99	33.99	33.44	33.46	80879
2021-10-28	33.15	33.17	33.01	33.05	50175
2021-10-29	32.62	32.62	32.16	32.32	107996
2021-11-01	32.38	32.71	32.38	32.68	122467
2021-11-02	32.56	32.56	32.28	32.35	65596
2021-11-03	32.07	32.07	31.63	31.99	101150
2021-11-04	31.90	31.97	31.52	31.69	76753
2021-11-05	31.66	31.83	31.47	31.54	65073
2021-11-08	31.73	31.88	31.67	31.77	52457
2021-11-09	31.73	31.85	31.46	31.61	89550
2021-11-10	31.69	31.85	31.63	31.74	138700
2021-11-11	31.65	31.81	31.46	31.46	73009
2021-11-12	31.69	31.79	31.65	31.74	70425
2021-11-15	31.94	31.99	31.72	31.76	43994
2021-11-16	32.11	32.23	31.95	32.19	136986
2021-11-17	31.57	31.58	31.36	31.45	105767
2021-11-18	31.21	31.33	30.94	31.18	67544
2021-11-19	31.12	31.32	30.94	31.11	75683
2021-11-22	31.43	31.64	31.38	31.47	115095
2021-11-23	31.50	31.50	31.28	31.39	68821
2021-11-24	31.54	31.70	31.45	31.70	73276
2021-11-26	30.70	30.70	29.90	30.08	71370
2021-11-29	30.32	30.39	30.09	30.28	125242
2021-11-30	29.07	29.44	29.00	29.14	193172
2021-12-01	29.95	30.17	29.52	29.52	136346
2021-12-02	30.30	30.84	30.27	30.74	151235
2021-12-03	31.19	31.31	30.82	30.99	147770
2021-12-06	31.29	31.64	31.19	31.51	119680
2021-12-07	31.80	32.01	31.74	31.87	97368
2021-12-08	31.78	32.07	31.72	32.07	72278
2021-12-09	31.72	31.94	31.66	31.84	102111
2021-12-10	31.42	31.62	31.39	31.42	142754
2021-12-13	31.19	31.19	30.71	30.79	157158
2021-12-14	31.09	31.41	31.09	31.18	190226
2021-12-15	31.18	31.37	30.87	31.37	120671
2021-12-16	31.66	31.84	31.52	31.54	171724
2021-12-17	32.05	32.26	31.75	31.91	263947
2021-12-20	31.55	31.71	31.25	31.54	270465
2021-12-21	31.80	32.05	31.57	31.74	149878
2021-12-22	31.69	31.94	31.69	31.93	95829
2021-12-23	31.78	32.17	31.70	31.98	62449
2021-12-27	31.76	32.05	31.69	32.02	65148
2021-12-28	32.06	32.19	31.91	31.95	84550
2021-12-29	31.69	31.94	31.69	31.79	80638
2021-12-30	31.08	31.20	30.75	30.88	122803
2021-12-31	30.76	30.99	30.76	30.91	95009
2022-01-03	31.12	31.50	31.07	31.45	101685
2022-01-04	31.49	31.72	31.47	31.63	145314
2022-01-05	31.41	31.59	31.02	31.02	118384
2022-01-06	31.02	31.30	31.02	31.27	123832
2022-01-07	31.37	31.87	31.36	31.87	150232
2022-01-10	32.04	32.45	31.93	32.45	162695
2022-01-11	32.70	33.40	32.70	33.38	361923
2022-01-12	33.68	33.86	33.56	33.74	168401
2022-01-13	33.58	33.70	33.19	33.32	209618
2022-01-14	32.98	33.46	32.83	33.38	364910
2022-01-18	32.85	32.92	32.39	32.43	319435
2022-01-19	33.14	33.45	33.03	33.17	194851
2022-01-20	32.66	33.16	32.55	32.61	141401
2022-01-21	32.75	33.17	32.62	32.69	156828
2022-01-24	31.79	32.02	31.20	32.00	193430
2022-01-25	31.56	32.11	31.28	31.94	212149
2022-01-26	32.33	32.37	31.74	31.91	169406
2022-01-27	31.90	32.13	31.41	31.72	189152
2022-01-28	31.62	31.73	31.38	31.59	164864
2022-01-31	31.57	32.14	31.57	32.09	109774
2022-02-01	32.29	32.54	32.13	32.49	141520
2022-02-02	32.61	32.81	32.48	32.72	159238
2022-02-03	32.34	32.52	32.09	32.27	116824
2022-02-04	32.57	33.01	32.50	32.89	159064
2022-02-07	33.09	33.46	33.09	33.16	166555
2022-02-08	33.17	33.32	32.69	33.19	217777
2022-02-09	33.75	33.91	33.01	33.14	235966
2022-02-10	33.42	33.82	33.17	33.27	273762
2022-02-11	34.07	34.41	33.67	33.93	133713
2022-02-14	33.66	33.66	33.17	33.46	106316
2022-02-15	33.76	34.03	33.76	34.01	102519
2022-02-16	34.18	34.47	34.16	34.32	89279
2022-02-17	34.29	34.32	33.91	34.02	122466
2022-02-18	34.16	34.22	33.87	34.03	113716
2022-02-22	33.96	34.18	33.69	34.04	112035
2022-02-23	34.05	34.15	33.50	33.61	66885
2022-02-24	32.65	32.69	31.97	32.59	190554
2022-02-25	32.41	33.11	32.41	33.11	124616
2022-02-28	32.41	32.48	32.11	32.42	132255
2022-03-01	32.33	32.41	31.46	31.52	208169
2022-03-02	31.54	31.90	31.45	31.84	141225
2022-03-03	31.88	31.90	31.38	31.60	145124
2022-03-04	30.89	30.93	30.26	30.69	138669
2022-03-07	29.86	30.24	29.28	29.41	170212
2022-03-08	29.51	29.83	29.14	29.44	210096
2022-03-09	29.96	31.00	29.91	30.35	162868
2022-03-10	29.99	30.20	29.91	30.05	168977
2022-03-11	30.23	30.44	29.76	29.78	138830
2022-03-14	30.21	31.02	30.21	30.33	259521
2022-03-15	30.50	30.71	30.39	30.68	184665
2022-03-16	30.88	31.74	30.88	31.73	134799
2022-03-17	31.54	31.90	31.52	31.90	117749
2022-03-18	31.46	31.59	31.33	31.59	174148
2022-03-21	31.41	31.58	31.20	31.39	155869
2022-03-22	31.88	32.21	31.88	32.19	128453
2022-03-23	32.37	32.41	31.80	31.80	120416
2022-03-24	32.41	32.42	32.17	32.27	166494
2022-03-25	32.51	32.79	32.51	32.74	117500
2022-03-28	33.26	33.51	33.13	33.51	138142
2022-03-29	34.06	34.20	33.84	34.09	144891
2022-03-30	33.92	33.92	33.52	33.65	108769
2022-03-31	33.85	33.97	33.41	33.43	105248
2022-04-01	33.92	33.92	33.47	33.76	134076
2022-04-04	33.86	34.05	33.68	34.03	117674
2022-04-05	33.42	33.42	32.63	32.63	116900
2022-04-06	33.06	33.32	32.95	33.13	137066
2022-04-07	32.91	32.98	32.56	32.82	130611
2022-04-08	32.65	33.05	32.48	32.76	110594
2022-04-11	32.99	33.51	32.99	33.15	115168
2022-04-12	33.28	33.48	32.97	33.03	213175
2022-04-13	32.84	33.04	32.59	32.94	125538
2022-04-14	33.02	33.13	32.70	32.76	155694
2022-04-18	32.45	32.75	32.45	32.68	94376
2022-04-19	32.76	32.95	32.61	32.95	102230
2022-04-20	33.26	33.61	33.26	33.55	116333
2022-04-21	33.69	33.73	33.03	33.10	78519
2022-04-22	33.54	33.84	33.10	33.11	104582
2022-04-25	33.46	33.57	32.82	33.46	224525
2022-04-26	33.12	33.12	32.40	32.42	109149
2022-04-27	32.32	32.41	32.01	32.11	114175
2022-04-28	33.00	33.54	32.81	33.41	133556
2022-04-29	33.20	33.38	32.68	32.71	81013
2022-05-02	32.71	32.84	32.14	32.61	103145
2022-05-03	32.76	33.27	32.74	32.98	131057
2022-05-04	33.47	34.11	33.22	34.06	64720
2022-05-05	33.68	33.68	32.84	32.97	105645
2022-05-06	32.78	33.25	32.77	33.17	99423
2022-05-09	32.86	33.00	32.53	32.57	82756
2022-05-10	32.24	32.46	31.74	32.03	138265
2022-05-11	31.79	32.27	31.33	31.37	177709
2022-05-12	31.45	31.74	31.08	31.49	108128
2022-05-13	32.81	33.17	32.73	33.10	111974
2022-05-16	32.94	33.03	32.71	32.90	127027
2022-05-17	33.25	33.58	33.25	33.57	74542
2022-05-18	32.88	33.02	32.24	32.35	164776
2022-05-19	31.85	32.28	31.79	32.07	103276
2022-05-20	32.85	32.85	32.09	32.46	63795
2022-05-23	32.78	33.51	32.77	33.19	83704
2022-05-24	33.15	33.66	33.02	33.52	96760
2022-05-25	33.37	33.66	33.25	33.52	382657
2022-05-26	33.60	34.17	33.38	34.13	68038
2022-05-27	34.40	34.68	34.40	34.60	82268
2022-05-31	34.61	34.92	34.49	34.57	107665
2022-06-01	34.57	34.80	34.25	34.49	76048
2022-06-02	34.15	34.40	33.89	34.38	112929
2022-06-03	33.90	33.95	33.72	33.81	103944
2022-06-06	34.15	34.17	33.72	33.79	46832
2022-06-07	33.22	33.56	33.14	33.52	58957
2022-06-08	33.33	33.49	33.10	33.16	75556
2022-06-09	33.46	33.69	32.75	32.78	81994
2022-06-10	32.43	32.64	32.02	32.16	124335
2022-06-13	31.22	31.46	30.78	30.80	94773
2022-06-14	31.45	31.50	31.16	31.43	118609
2022-06-15	31.42	31.89	31.24	31.66	147667
2022-06-16	31.08	31.08	30.47	30.82	163625
2022-06-17	30.81	30.90	30.45	30.75	138542
2022-06-21	30.52	30.95	30.46	30.88	226279
2022-06-22	29.74	30.26	29.74	30.11	210669
2022-06-23	29.08	29.14	28.67	28.87	129376
2022-06-24	29.53	30.12	29.53	30.09	112103
2022-06-27	29.90	29.98	29.58	29.75	142823
2022-06-28	30.07	30.18	29.74	29.77	150208
2022-06-29	29.06	29.09	28.79	28.96	100206
2022-06-30	28.41	28.85	28.09	28.56	279095
2022-07-01	28.71	29.12	28.35	28.92	142146
2022-07-05	26.25	27.93	26.25	27.93	337085
2022-07-06	27.17	27.25	26.85	27.09	184937
2022-07-07	27.21	27.47	26.99	27.20	114734
2022-07-08	27.61	27.92	27.50	27.82	136895
2022-07-11	27.37	27.37	26.91	26.97	144749
2022-07-12	26.94	27.38	26.81	27.08	196574
2022-07-13	26.30	26.50	26.14	26.36	116054
2022-07-14	25.54	25.54	25.17	25.44	186296
2022-07-15	25.51	25.61	25.24	25.50	193506
2022-07-18	26.22	26.36	25.83	25.91	210377
2022-07-19	26.34	26.69	26.28	26.65	240234
2022-07-20	26.94	26.94	26.67	26.88	145460
2022-07-21	27.11	27.25	26.87	27.20	125168
2022-07-22	27.16	27.16	26.73	26.99	113300
2022-07-25	27.40	27.59	27.27	27.39	183931
2022-07-26	27.27	27.27	26.82	26.87	142320
2022-07-27	26.96	27.54	26.87	27.43	217207
2022-07-28	27.42	27.57	27.19	27.48	124341
2022-07-29	27.44	27.51	27.23	27.51	95838
2022-08-01	26.96	26.96	26.57	26.70	322894
2022-08-02	26.68	26.85	26.47	26.50	163971
2022-08-03	26.81	27.05	26.68	26.98	132676
2022-08-04	27.11	27.11	26.93	27.04	93072
2022-08-05	27.31	27.48	27.23	27.44	115657
2022-08-08	27.49	28.07	27.48	27.63	145566
2022-08-09	27.77	27.79	27.51	27.69	101974
2022-08-10	27.71	28.26	27.71	28.18	132216
2022-08-11	28.16	28.21	27.96	28.01	130266
2022-08-12	27.79	28.01	27.75	28.01	92630
2022-08-15	27.79	27.91	27.69	27.77	101276
2022-08-16	27.35	27.72	27.35	27.66	107892
2022-08-17	27.45	27.56	27.28	27.32	107908
2022-08-18	26.87	26.95	26.76	26.87	134426
2022-08-19	26.76	26.76	25.65	26.64	126277
2022-08-22	26.35	26.50	26.24	26.36	132987
2022-08-23	26.38	26.65	26.38	26.56	197917
2022-08-24	27.02	27.24	26.88	26.98	178553
2022-08-25	27.27	27.55	27.21	27.52	108085
2022-08-26	27.51	27.62	26.90	26.90	122277
2022-08-29	26.42	26.57	25.61	26.40	184217
2022-08-30	26.60	26.74	26.27	26.37	166124
2022-08-31	27.00	27.08	26.64	26.71	328860
2022-09-01	25.92	25.94	25.43	25.65	267188
2022-09-02	25.49	25.89	25.46	25.61	204989
2022-09-06	25.55	25.55	25.10	25.23	195666
2022-09-07	24.82	25.40	24.82	25.40	200762
2022-09-08	25.32	25.55	25.24	25.52	204752
2022-09-09	25.78	25.99	25.72	25.90	162739
2022-09-12	25.94	26.27	25.94	26.05	164968
2022-09-13	25.75	25.89	25.45	25.48	297870
2022-09-14	25.58	25.61	25.26	25.40	171560
2022-09-15	25.52	25.63	25.30	25.43	169989
2022-09-16	25.36	25.87	25.36	25.87	240765
2022-09-19	25.82	26.31	25.63	26.26	195460
2022-09-20	26.13	26.29	25.89	26.16	344873
2022-09-21	26.03	26.23	25.74	25.76	201354
2022-09-22	25.69	25.72	25.49	25.67	175381
2022-09-23	25.80	25.98	25.16	25.37	197916
2022-09-26	24.61	24.78	24.23	24.47	264783
2022-09-27	24.13	24.22	23.79	24.01	275915
2022-09-28	23.75	24.17	23.75	24.07	192777
2022-09-29	23.79	23.83	23.54	23.75	264006
2022-09-30	23.57	23.57	22.98	23.00	238392
2022-10-03	23.25	23.70	23.05	23.59	261473
2022-10-04	24.29	24.80	24.23	24.79	205669
2022-10-05	24.47	24.70	24.31	24.63	157841
2022-10-06	24.52	24.66	24.33	24.46	156422
2022-10-07	24.88	24.93	24.57	24.61	162941
2022-10-10	24.57	24.58	24.33	24.40	169724
2022-10-11	24.15	24.37	23.97	24.11	135645
2022-10-12	24.36	24.41	24.24	24.26	176712
2022-10-13	23.91	24.94	23.82	24.91	257454
2022-10-14	24.99	25.05	24.55	24.60	216162
2022-10-17	25.27	25.55	25.27	25.48	178946
2022-10-18	25.91	25.94	25.49	25.77	169223
2022-10-19	25.62	25.82	25.43	25.58	131284
2022-10-20	25.56	25.79	25.22	25.31	263095
2022-10-21	25.16	25.69	25.06	25.69	194940
2022-10-24	24.77	24.96	24.68	24.87	198903
2022-10-25	24.92	25.31	24.88	25.02	383404
2022-10-26	24.75	24.97	24.64	24.73	196400
2022-10-27	25.13	25.32	24.98	25.00	196928
2022-10-28	25.55	25.80	25.01	25.79	345104
2022-10-31	25.24	25.41	25.10	25.29	173533
2022-11-01	25.71	25.71	25.44	25.60	140890
2022-11-02	25.31	25.64	24.96	24.96	190647
2022-11-03	24.69	24.86	24.56	24.79	150259
2022-11-04	25.37	25.79	25.32	25.78	146332
2022-11-07	26.41	26.48	26.08	26.20	183180
2022-11-08	26.42	26.72	26.28	26.49	236505
2022-11-09	27.06	27.13	26.67	26.68	129519
2022-11-10	27.41	27.96	27.41	27.92	193960
2022-11-11	28.00	28.12	27.83	28.01	152590
2022-11-14	27.77	28.16	27.77	27.87	200588
2022-11-15	28.19	28.23	27.69	27.86	149321
2022-11-16	27.49	27.50	27.21	27.28	101478
2022-11-17	26.41	26.89	26.30	26.85	110283
2022-11-18	27.05	27.17	26.85	27.08	84529
2022-11-21	26.80	27.00	26.68	27.00	86546
2022-11-22	26.95	27.24	26.94	27.24	103030
2022-11-23	27.02	27.43	26.97	27.41	91103
2022-11-25	27.43	27.85	27.40	27.69	143944
2022-11-28	27.29	27.40	27.21	27.21	183196
2022-11-29	28.23	28.27	28.05	28.19	177993
2022-11-30	29.00	29.12	28.56	29.02	273676
2022-12-01	29.44	29.44	28.88	29.16	102901
2022-12-02	28.80	29.21	28.80	29.15	100459
2022-12-05	29.24	29.40	28.88	28.92	137112
2022-12-06	28.75	28.82	28.48	28.62	101440
2022-12-07	28.19	28.38	28.13	28.24	109455
2022-12-08	28.43	28.50	28.34	28.46	95080
2022-12-09	29.00	29.30	29.00	29.07	96235
2022-12-12	29.40	29.73	29.21	29.67	175106
2022-12-13	29.90	30.14	29.60	29.60	121600
2022-12-14	29.19	29.34	28.92	29.08	110281
2022-12-15	28.53	28.60	28.16	28.17	76423
2022-12-16	28.32	28.49	28.28	28.33	78567
2022-12-19	28.69	28.84	28.65	28.69	123091
2022-12-20	29.40	29.56	29.33	29.44	120526
2022-12-21	29.47	29.62	29.37	29.45	135435
2022-12-22	29.26	29.26	28.87	29.16	83824
2022-12-23	29.10	29.29	29.04	29.28	68474
2022-12-27	29.44	29.58	29.37	29.51	56342
2022-12-28	28.86	28.98	28.57	28.64	85785
2022-12-29	28.22	28.22	27.97	28.13	81982
2022-12-30	28.05	28.16	27.85	27.93	69291
2023-01-03	27.63	27.76	27.25	27.48	122859
2023-01-04	28.66	29.01	28.61	28.83	163713
2023-01-05	30.48	30.73	30.37	30.55	144191
2023-01-06	31.76	32.25	31.51	32.21	149799
2023-01-09	32.33	32.64	32.21	32.28	103761
2023-01-10	32.55	32.87	32.55	32.83	102266
2023-01-11	31.93	32.20	31.93	32.17	60454
2023-01-12	32.22	32.74	32.20	32.59	63440
2023-01-13	32.80	33.36	32.80	33.29	101116
2023-01-17	34.76	35.11	34.73	34.97	194209
2023-01-18	34.86	34.86	34.32	34.32	167897
2023-01-19	34.43	34.65	34.24	34.48	78567
2023-01-20	35.14	35.27	35.01	35.08	116774
2023-01-23	35.13	35.46	35.13	35.36	88144
2023-01-24	35.11	35.29	35.02	35.27	73416
2023-01-25	35.31	36.06	35.31	35.88	121215
2023-01-26	36.47	36.64	36.33	36.62	66414
2023-01-27	36.37	36.43	36.08	36.22	96191
2023-01-30	35.28	35.53	35.23	35.30	153954
2023-01-31	33.83	34.18	33.76	34.02	180228
2023-02-01	34.74	35.23	34.59	35.09	108513
2023-02-02	34.12	34.15	33.68	33.88	165375
2023-02-03	33.44	33.80	33.40	33.53	128687
2023-02-06	32.64	32.74	32.46	32.63	163527
2023-02-07	32.52	32.90	32.42	32.79	169826
2023-02-08	33.18	33.20	32.90	32.93	93759
2023-02-09	32.17	32.19	31.70	31.70	240267
2023-02-10	32.15	32.62	32.15	32.60	100352
2023-02-13	32.21	32.52	32.09	32.46	180108
2023-02-14	31.26	31.60	31.10	31.31	180910
2023-02-15	29.87	29.91	29.60	29.91	179689
2023-02-16	29.57	29.64	29.28	29.44	107442
2023-02-17	29.66	29.94	29.56	29.89	148012
2023-02-21	30.03	30.15	29.70	29.70	89507
2023-02-22	29.56	29.67	29.41	29.53	102210
2023-02-23	29.93	30.05	29.75	29.77	99945
2023-02-24	29.40	29.40	29.12	29.33	97850
2023-02-27	29.38	29.53	29.23	29.23	71076
2023-02-28	29.30	29.56	29.26	29.27	98359
2023-03-01	29.73	30.03	29.70	29.74	130483
2023-03-02	28.63	28.63	28.33	28.41	165378
2023-03-03	28.39	28.78	28.30	28.76	98676
2023-03-06	28.53	28.64	28.45	28.57	115188
2023-03-07	28.38	28.38	27.63	27.72	102547
2023-03-08	27.78	28.04	27.78	28.03	98837
2023-03-09	27.78	27.85	27.14	27.15	141058
2023-03-10	27.06	27.33	26.76	26.86	125682
2023-03-13	27.17	27.22	26.83	26.88	191784
2023-03-14	26.89	27.24	26.63	27.00	373469
2023-03-15	26.43	26.52	26.02	26.33	243131
2023-03-16	26.04	26.43	25.95	26.43	422547
2023-03-17	26.15	26.19	25.59	25.59	381824
2023-03-20	26.10	26.89	26.10	26.68	241239
2023-03-21	26.99	27.03	26.83	27.00	135649
2023-03-22	27.04	27.36	26.90	26.90	169496
2023-03-23	27.61	27.70	26.91	27.18	352594
2023-03-24	26.20	26.56	25.80	26.55	270450
2023-03-27	26.70	26.83	26.66	26.79	138216
2023-03-28	27.47	27.59	27.34	27.44	185610
2023-03-29	27.70	27.73	27.55	27.70	156039
2023-03-30	27.07	27.24	26.96	27.04	96102
2023-03-31	27.06	27.12	26.79	26.94	206764
2023-04-03	26.16	26.66	26.16	26.66	198496
2023-04-04	26.72	26.76	26.45	26.67	197650
2023-04-05	26.60	26.71	26.48	26.60	99978
2023-04-06	26.21	26.26	26.07	26.18	142539
2023-04-10	26.02	26.29	26.00	26.25	86564
2023-04-11	26.33	26.44	26.28	26.36	208300
2023-04-12	26.43	26.49	26.09	26.14	188824
2023-04-13	26.53	26.96	26.53	26.94	132919
2023-04-14	27.17	27.37	27.03	27.11	208687
2023-04-17	27.05	27.05	26.71	26.94	187253
2023-04-18	26.84	26.92	26.73	26.83	106950
2023-04-19	26.77	26.88	26.73	26.84	89710
2023-04-20	27.07	27.17	26.95	27.00	110952
2023-04-21	26.89	26.89	26.66	26.74	68074
2023-04-24	26.48	26.59	26.44	26.56	74477
2023-04-25	26.45	26.52	26.13	26.22	140810
2023-04-26	26.29	26.38	26.11	26.22	154987
2023-04-27	25.87	26.36	25.79	26.36	125560
2023-04-28	26.07	26.32	26.07	26.26	125968
2023-05-01	26.22	26.36	25.93	25.93	119709
2023-05-02	26.24	26.26	25.93	26.10	191351
2023-05-03	26.00	26.47	25.95	25.99	255015
2023-05-04	26.34	26.43	26.16	26.23	119564
2023-05-05	26.52	26.94	26.46	26.94	172042
2023-05-08	27.20	27.26	26.98	26.99	108882
2023-05-09	26.72	26.85	26.68	26.80	104213
2023-05-10	26.55	26.55	26.16	26.37	109454
2023-05-11	26.35	26.53	26.25	26.51	108438
2023-05-12	25.88	26.00	25.77	25.83	99896
2023-05-15	25.98	26.36	25.96	26.30	162647
2023-05-16	25.88	25.98	25.66	25.69	134854
2023-05-17	25.89	26.31	25.89	26.20	153102
2023-05-18	26.16	26.23	25.97	26.18	98900
2023-05-19	26.40	26.55	26.35	26.40	81232
2023-05-22	26.59	26.87	26.59	26.84	87656
2023-05-23	26.58	26.72	26.50	26.52	91882
2023-05-24	26.73	26.73	26.47	26.50	90587
2023-05-25	26.28	26.31	26.13	26.23	116695
2023-05-26	26.19	26.36	26.16	26.33	76250
2023-05-30	26.50	26.64	26.41	26.60	135309
2023-05-31	26.45	26.45	26.12	26.25	125005
2023-06-01	26.22	26.61	26.16	26.56	97186
2023-06-02	26.90	27.33	26.90	27.32	103717
2023-06-05	27.19	27.13	26.99	27.32	100545
2023-06-06	26.96	27.51	26.96	27.46	142081
2023-06-07	27.29	27.29	27.03	27.12	209094
2023-06-08	27.21	27.42	27.07	27.40	120039
2023-06-09	27.68	27.83	27.64	27.74	73265
2023-06-12	27.48	27.48	27.28	27.46	106374
2023-06-13	27.57	27.77	27.54	27.62	103393
2023-06-14	27.42	27.59	27.31	27.43	92027
2023-06-15	27.29	27.59	27.23	27.53	72118
2023-06-16	27.45	27.45	27.18	27.33	96377
2023-06-20	26.98	27.00	26.63	26.71	125939
2023-06-21	26.40	26.60	26.32	26.43	112387
2023-06-22	26.63	26.76	26.41	26.48	127962
2023-06-23	26.19	26.19	26.03	26.05	79105
2023-06-26	26.38	26.67	26.38	26.62	90891
2023-06-27	26.75	26.84	26.70	26.81	111739
2023-06-28	26.45	26.45	26.25	26.34	81380
2023-06-29	25.77	25.89	25.64	25.85	112744
2023-06-30	26.10	26.17	26.01	26.06	77429
2023-07-03	26.40	26.78	26.40	26.70	88309
2023-07-05	25.96	26.09	25.79	25.89	146193
2023-07-06	25.23	25.28	24.99	25.13	103497
2023-07-07	25.08	25.64	25.08	25.50	276638
2023-07-10	25.34	25.41	25.17	25.22	163551
2023-07-11	25.71	25.91	25.64	25.86	148169
2023-07-12	26.27	26.45	26.27	26.44	97897
2023-07-13	26.50	26.68	26.48	26.60	133485
2023-07-14	27.01	27.03	26.75	26.84	144996
2023-07-17	26.89	27.12	26.81	27.09	86316
2023-07-18	26.78	27.06	26.75	26.91	150762
2023-07-19	26.73	26.76	26.58	26.67	177605
2023-07-20	26.70	26.75	26.44	26.57	224381
2023-07-21	26.58	26.66	26.32	26.39	159047
2023-07-24	26.14	26.40	26.08	26.25	139441
2023-07-25	25.99	26.08	25.83	25.89	138660
2023-07-26	26.14	26.69	26.14	26.52	207622
2023-07-27	27.55	27.76	27.27	27.48	143835
2023-07-28	27.71	27.71	27.48	27.62	75883
2023-07-31	27.54	27.64	27.50	27.61	105698
2023-08-01	27.95	28.03	27.82	27.91	105558
2023-08-02	27.47	27.48	27.20	27.27	119422
2023-08-03	26.95	27.06	26.77	26.99	104842
2023-08-04	27.12	27.40	27.01	27.01	116643
2023-08-07	27.40	27.55	27.28	27.46	101630
2023-08-08	27.09	27.16	26.83	27.14	92450
2023-08-09	26.98	26.98	26.66	26.85	105510
2023-08-10	26.80	27.00	26.69	26.70	218887
2023-08-11	26.25	26.45	26.21	26.29	149351
2023-08-14	26.24	26.25	26.13	26.20	111376
2023-08-15	26.14	26.20	25.88	25.89	97934
2023-08-16	25.79	25.87	25.63	25.63	126882
2023-08-17	25.99	26.06	25.88	25.94	144787
2023-08-18	25.86	26.06	25.86	26.01	104437
2023-08-21	26.27	26.35	26.15	26.24	85160
2023-08-22	26.25	26.25	26.00	26.02	92750
2023-08-23	26.21	26.58	26.21	26.57	74134
2023-08-24	26.56	26.70	26.43	26.44	97070
2023-08-25	26.60	26.79	26.45	26.74	97551
2023-08-28	26.93	27.07	26.93	27.02	69195
2023-08-29	26.99	27.26	26.85	27.24	69297
2023-08-30	27.07	27.07	26.84	26.90	79289
2023-08-31	26.99	27.04	26.77	26.90	95776
2023-09-01	27.16	27.16	26.94	27.04	72231
2023-09-05	26.76	26.83	26.67	26.68	88686
2023-09-06	26.81	26.91	26.67	26.72	79800
2023-09-07	26.72	26.79	26.63	26.63	106630
2023-09-08	26.85	26.92	26.69	26.81	180615
2023-09-11	27.49	27.65	27.49	27.61	118296
2023-09-12	27.12	27.39	27.11	27.31	65236
2023-09-13	27.65	27.85	27.65	27.75	145915
2023-09-14	27.76	27.89	27.69	27.79	119637
2023-09-15	28.53	28.57	28.43	28.49	98542
2023-09-18	28.47	28.49	28.36	28.47	73066
2023-09-19	28.24	28.37	28.19	28.27	102407
2023-09-20	28.51	28.70	28.36	28.38	62485
2023-09-21	27.91	27.99	27.76	27.78	129939
2023-09-22	27.95	28.15	27.86	27.87	161202
2023-09-25	27.69	27.69	27.51	27.57	141526
2023-09-26	26.34	26.58	26.21	26.29	171583
2023-09-27	26.37	26.43	26.15	26.36	122522
2023-09-28	26.34	26.59	26.17	26.51	95997
2023-09-29	26.65	26.72	26.45	26.49	104937
2023-10-02	26.49	26.49	25.99	26.02	117911
2023-10-03	25.91	25.91	25.64	25.66	176796
2023-10-04	25.74	25.86	25.51	25.73	180771
2023-10-05	25.36	25.64	25.21	25.50	144022
2023-10-06	26.03	26.57	26.03	26.49	135785
2023-10-09	26.29	26.43	26.15	26.43	77726
2023-10-10	26.57	26.83	26.50	26.72	81434
2023-10-11	26.61	26.67	26.40	26.56	100700
2023-10-12	26.57	26.57	26.00	26.18	169882
2023-10-13	26.30	26.38	26.07	26.07	95559
2023-10-16	26.25	26.52	26.24	26.44	82328
2023-10-17	26.05	26.35	26.03	26.16	130947
2023-10-18	26.80	26.85	26.53	26.59	125685
2023-10-19	26.41	26.65	26.35	26.38	83188
2023-10-20	26.39	26.62	26.31	26.31	116014
2023-10-23	25.85	26.22	25.72	25.86	99509
2023-10-24	26.04	26.04	25.82	25.98	86676
2023-10-25	26.08	26.18	25.96	25.99	86282
2023-10-26	25.76	25.96	25.71	25.86	97111
2023-10-27	25.80	25.80	25.11	25.13	121075
2023-10-30	25.35	25.40	25.09	25.29	123512
2023-10-31	25.62	25.64	25.35	25.49	211769
2023-11-01	25.79	25.80	25.50	25.60	301206
2023-11-02	25.81	26.18	25.75	26.12	250382
2023-11-03	26.73	27.00	26.73	26.91	109494
2023-11-06	27.67	27.67	27.24	27.34	129813
2023-11-07	26.69	26.88	26.62	26.71	86740
2023-11-08	26.53	26.53	26.27	26.37	115279
2023-11-09	26.50	26.58	26.24	26.25	120703
2023-11-10	26.55	26.73	26.48	26.71	96041
2023-11-13	26.51	26.69	26.36	26.38	209717
2023-11-14	27.25	27.61	27.06	27.61	184290
2023-11-15	27.74	27.91	27.72	27.73	88863
2023-11-16	27.80	28.04	27.80	27.86	127999
2023-11-17	27.79	27.94	27.72	27.92	99135
2023-11-20	28.00	28.19	27.98	28.07	93018
2023-11-21	28.38	28.43	28.14	28.23	97655
2023-11-22	28.16	28.24	28.09	28.24	58911
2023-11-24	28.11	28.20	28.00	28.20	40806
2023-11-27	28.03	28.14	27.97	28.09	86219
2023-11-28	28.31	28.57	28.28	28.52	116271
2023-11-29	27.95	28.32	27.95	28.25	82091
2023-11-30	28.34	28.46	28.22	28.40	65676
2023-12-01	27.81	28.39	27.79	28.38	85201
2023-12-04	28.00	28.15	27.88	27.95	93967
2023-12-05	27.78	27.97	27.77	27.95	73781
2023-12-06	28.17	28.23	27.98	28.03	105501
2023-12-07	27.71	28.00	27.71	27.92	136015
2023-12-08	27.94	28.24	27.94	28.03	95758
2023-12-11	27.84	27.98	27.78	27.87	161153
2023-12-12	28.15	28.17	27.95	28.04	128627
2023-12-13	28.01	28.89	27.99	28.82	121124
2023-12-14	29.11	29.51	29.03	29.33	142479
2023-12-15	29.58	29.60	29.29	29.35	169782
2023-12-18	29.58	29.61	29.29	29.56	435937
2023-12-19	29.57	29.90	29.57	29.74	101168
2023-12-20	30.13	30.29	29.85	29.85	92573
2023-12-21	30.28	30.28	29.92	30.09	131205
2023-12-22	30.00	30.34	29.93	30.29	79010
2023-12-26	30.31	30.33	30.06	30.26	52157
2023-12-27	30.14	30.25	29.95	30.24	51496
2023-12-28	30.83	31.12	30.83	31.12	109557
2023-12-29	30.70	30.88	30.67	30.78	60370
2024-01-02	30.09	30.09	29.72	29.96	132788
2024-01-03	29.06	29.29	28.86	29.13	172961
2024-01-04	28.58	28.79	28.49	28.52	126362
2024-01-05	28.17	28.62	28.15	28.24	191331
2024-01-08	28.25	28.51	28.14	28.48	135588
2024-01-09	28.35	28.37	28.11	28.19	222039
2024-01-10	28.09	28.09	27.85	27.98	79875
2024-01-11	28.35	28.55	28.14	28.53	127442
2024-01-12	28.26	28.37	27.94	27.99	74314
2024-01-16	27.62	27.70	27.42	27.67	253439
2024-01-17	27.14	27.31	27.09	27.23	145296
2024-01-18	27.35	27.56	27.31	27.49	133949
2024-01-19	27.64	27.88	27.56	27.87	107086
2024-01-22	27.83	27.95	27.78	27.95	128531
2024-01-23	29.04	29.23	28.95	29.01	172942
2024-01-24	29.97	30.16	29.89	29.92	221430
2024-01-25	29.85	29.85	29.44	29.59	89175
2024-01-26	29.89	30.03	29.86	29.99	89983
2024-01-29	30.49	30.54	30.28	30.53	101050
2024-01-30	30.36	30.44	30.19	30.38	145756
2024-01-31	30.52	31.02	30.52	30.69	238393
2024-02-01	31.80	32.42	31.72	32.41	407870
2024-02-02	33.94	33.98	33.47	33.85	299553
2024-02-05	32.22	32.63	32.05	32.44	282298
2024-02-06	32.03	32.03	31.62	31.85	178604
2024-02-07	32.32	32.43	32.17	32.35	92256
2024-02-08	33.65	33.65	32.78	32.94	118753
2024-02-09	32.95	33.16	32.83	33.15	63979
2024-02-12	33.24	33.75	33.21	33.46	94530
2024-02-13	33.09	33.11	32.61	32.73	102010
2024-02-14	32.89	33.09	32.78	33.07	69999
2024-02-15	32.55	32.83	32.49	32.69	110441
2024-02-16	32.98	33.44	32.98	33.25	65394
2024-02-20	32.56	32.71	32.40	32.52	137339
2024-02-21	32.47	32.47	32.33	32.47	61187
2024-02-22	32.36	32.42	32.09	32.19	78639
2024-02-23	32.45	32.70	32.45	32.68	52046
2024-02-26	31.50	31.58	31.14	31.15	95283
2024-02-27	31.50	31.64	31.35	31.55	54877
2024-02-28	31.76	32.16	31.76	32.00	78889
2024-02-29	32.74	32.79	32.32	32.58	89344
2024-03-01	32.69	32.75	32.49	32.61	124663
2024-03-04	33.30	33.59	33.26	33.59	81418
2024-03-05	33.34	33.69	33.30	33.48	124892
2024-03-06	33.99	34.13	33.75	34.00	184888
2024-03-07	34.39	34.81	34.25	34.81	98502
2024-03-08	35.23	35.38	35.01	35.09	111656
2024-03-11	35.08	35.15	34.84	35.03	58745
2024-03-12	35.03	35.03	34.75	34.90	86484
2024-03-13	36.24	36.24	36.06	36.14	108907
2024-03-14	38.57	38.65	37.49	37.74	176463
2024-03-15	37.14	37.49	36.74	37.38	166920
2024-03-18	37.24	37.24	36.74	36.76	152204
2024-03-19	36.16	36.47	35.93	36.30	145922
2024-03-20	36.57	37.21	36.50	37.15	87352
2024-03-21	38.11	38.32	37.44	37.62	231508
2024-03-22	37.84	37.85	37.47	37.47	96646
2024-03-25	37.92	37.99	37.78	37.94	84354
2024-03-26	36.18	36.52	35.91	36.21	244165
2024-03-27	35.04	35.49	34.82	35.39	361538
2024-03-28	35.36	35.52	35.21	35.49	197113
2024-04-01	34.08	34.49	33.52	33.64	158027
2024-04-02	33.36	33.40	33.15	33.35	116917
2024-04-03	32.39	32.97	32.24	32.79	142215
2024-04-04	33.29	33.76	32.90	33.00	152797
2024-04-05	32.91	33.07	32.72	33.00	105149
2024-04-08	33.04	33.44	32.76	33.19	162777
2024-04-09	32.55	32.90	32.25	32.80	277852
2024-04-10	32.40	32.78	31.66	31.80	440272
2024-04-11	31.72	31.93	31.45	31.80	240712
2024-04-12	30.28	30.39	29.96	30.00	179527
2024-04-15	30.42	30.69	29.97	29.98	89479
2024-04-16	29.63	29.68	29.31	29.48	145717
2024-04-17	29.58	29.58	29.25	29.33	101592
2024-04-18	30.49	30.57	30.15	30.30	121636
2024-04-19	30.43	30.62	30.38	30.49	59007
2024-04-22	32.03	32.33	31.91	32.22	164144
2024-04-23	32.17	32.51	31.98	32.43	240063
2024-04-24	31.75	31.79	31.47	31.62	151716
2024-04-25	31.51	31.94	31.49	31.85	94974
2024-04-26	33.85	34.38	33.81	34.16	139217
2024-04-29	34.16	34.30	33.98	34.28	98071
2024-04-30	34.01	34.01	33.69	33.75	84942
2024-05-01	33.74	34.15	33.60	33.72	43626
2024-05-02	33.62	33.81	33.26	33.62	77935
2024-05-03	34.52	34.62	34.38	34.50	74639
2024-05-06	34.80	34.87	34.57	34.86	55136
2024-05-07	34.30	34.30	33.93	33.93	84861
2024-05-08	34.49	34.80	34.36	34.80	66035
2024-05-09	34.29	34.58	34.15	34.38	99296
2024-05-10	35.22	35.22	34.87	34.99	90486
2024-05-13	35.15	35.18	34.98	35.06	53316
2024-05-14	35.00	35.21	34.79	35.20	51606
2024-05-15	35.50	35.74	35.36	35.64	77300
2024-05-16	35.73	35.83	35.61	35.66	41848
2024-05-17	35.47	35.57	35.27	35.56	48526
2024-05-20	36.08	36.34	35.99	36.11	149856
2024-05-21	36.04	36.13	35.87	36.12	128777
2024-05-22	35.33	35.39	34.97	35.07	82138
2024-05-23	35.16	35.21	34.46	34.58	126542
2024-05-24	34.80	35.07	34.79	35.00	83435
2024-05-28	34.49	34.49	34.22	34.32	108467
2024-05-29	33.91	33.91	33.74	33.77	79809
2024-05-30	33.77	34.11	33.76	33.97	115828
2024-05-31	34.18	34.41	34.03	34.40	94585
2024-06-03	34.62	34.64	34.16	34.35	80638
2024-06-04	33.31	33.31	33.03	33.21	97967
2024-06-05	33.53	33.63	33.25	33.63	67049
2024-06-06	33.68	33.72	33.58	33.60	60850
2024-06-07	33.95	34.32	33.95	34.04	100044
2024-06-10	33.77	33.97	33.59	33.95	112933
2024-06-11	33.67	33.67	33.32	33.54	80189
2024-06-12	35.24	35.47	35.05	35.20	112589
2024-06-13	34.71	34.71	33.94	34.14	138770
2024-06-14	33.91	34.02	33.71	34.00	78155
2024-06-17	33.72	33.91	33.58	33.88	76288
2024-06-18	33.38	33.67	33.27	33.58	103695
2024-06-20	34.23	34.46	34.10	34.43	129740
2024-06-21	34.46	34.46	33.93	33.93	128748
2024-06-24	34.31	34.91	34.31	34.73	126245
2024-06-25	34.54	34.54	34.15	34.21	100182
2024-06-26	34.13	34.24	33.92	34.14	131209
2024-06-27	34.13	34.36	34.09	34.27	110201
2024-06-28	34.90	35.07	34.65	34.81	87183
2024-07-01	34.84	34.86	34.59	34.61	69985
2024-07-02	35.70	36.11	35.62	36.08	105604
2024-07-03	36.65	37.30	36.65	37.18	124854
2024-07-05	38.40	38.49	38.02	38.31	157738
2024-07-08	37.73	37.80	37.61	37.62	102111
2024-07-09	37.45	37.45	37.16	37.20	142961
2024-07-10	37.13	37.23	37.03	37.17	143681
2024-07-11	37.75	37.96	37.70	37.75	77604
2024-07-12	38.12	38.12	37.46	37.65	122342
2024-07-15	37.48	37.48	37.13	37.13	63029
2024-07-16	37.80	38.15	37.65	38.09	107919
2024-07-17	38.67	38.67	38.27	38.36	127541
2024-07-18	38.73	38.73	37.88	37.95	101851
2024-07-19	38.00	38.13	37.63	37.67	76229
2024-07-22	39.45	39.57	38.97	39.30	91854
2024-07-23	39.33	39.52	39.17	39.33	61439
2024-07-24	39.50	39.65	38.53	38.54	93106
2024-07-25	38.88	39.34	38.80	38.81	129601
2024-07-26	40.64	41.97	40.32	41.90	132512
2024-07-29	43.14	43.37	42.85	43.28	174158
2024-07-30	43.09	43.25	42.84	42.90	113888
2024-07-31	43.53	43.67	43.27	43.33	95870
2024-08-01	43.69	43.93	42.82	43.17	153806
2024-08-02	41.58	41.58	40.85	40.96	93159
2024-08-05	38.49	39.71	38.44	39.53	120748
2024-08-06	38.21	39.40	38.21	39.15	122439
2024-08-07	39.73	39.93	38.80	38.81	120169
2024-08-08	39.53	40.28	39.53	39.98	90360
2024-08-09	39.79	40.03	39.54	39.82	104990
2024-08-12	39.60	39.69	39.24	39.34	69093
2024-08-13	40.50	41.14	40.39	41.13	95456
2024-08-14	40.79	41.28	40.49	40.89	294442
2024-08-15	41.32	41.61	41.03	41.23	170335
2024-08-16	40.97	41.45	40.61	41.36	146223
2024-08-19	42.78	43.29	42.70	43.25	96562
2024-08-20	43.74	43.90	43.61	43.76	94063
2024-08-21	43.81	44.08	43.71	43.89	190522
2024-08-22	43.87	43.94	43.39	43.49	72499
2024-08-23	44.67	45.58	44.58	45.52	135573
2024-08-26	45.92	46.05	45.61	45.71	67977
2024-08-27	44.61	45.13	44.61	44.95	71300
2024-08-28	43.21	43.40	43.04	43.18	125239
2024-08-29	43.11	43.47	42.92	43.23	117651
2024-08-30	42.29	42.49	42.07	42.45	129585
2024-09-03	42.45	42.52	41.93	42.03	80472
2024-09-04	41.60	42.20	41.58	41.97	69597
2024-09-05	42.33	42.52	42.14	42.43	99402
2024-09-06	42.78	42.87	41.68	42.00	167890
2024-09-09	42.15	42.40	41.88	42.29	74344
2024-09-10	42.44	42.44	41.47	41.86	83897
2024-09-11	39.89	40.32	39.27	40.24	166186
2024-09-12	40.16	40.64	40.03	40.52	119158
2024-09-13	42.25	42.45	42.06	42.21	87133
2024-09-16	42.74	42.89	42.31	42.84	86441
2024-09-17	43.13	43.13	42.64	42.64	56657
2024-09-18	42.85	43.44	42.61	42.62	83268
2024-09-19	43.40	43.45	42.87	43.42	70244
2024-09-20	41.97	42.12	41.73	41.89	257746
2024-09-23	41.86	42.28	41.82	42.21	128292
2024-09-24	42.50	42.78	42.46	42.73	99295
2024-09-25	40.43	40.95	40.34	40.74	480378
2024-09-26	43.59	44.89	43.48	44.78	319795
2024-09-27	44.16	44.50	43.57	43.57	208259
2024-09-30	42.97	42.97	42.08	42.37	110896
2024-10-01	42.49	42.49	41.61	41.71	122821
2024-10-02	42.00	42.42	41.85	42.26	93848
2024-10-03	41.79	41.84	41.51	41.65	41314
2024-10-04	41.35	41.62	40.93	41.35	108194
2024-10-07	41.50	41.75	41.21	41.43	109832
2024-10-08	41.63	41.63	41.24	41.51	207839
2024-10-09	41.30	41.82	41.30	41.59	202711
2024-10-10	42.07	42.21	41.91	42.08	118411
2024-10-11	42.36	42.80	41.75	42.60	574267
2024-10-14	42.71	43.23	42.54	43.20	148713
2024-10-15	42.81	42.81	41.84	41.87	117036
2024-10-16	41.76	41.92	41.56	41.83	110447
2024-10-17	41.76	41.77	41.36	41.56	171826
2024-10-18	41.60	41.69	41.38	41.51	87816
2024-10-21	41.00	41.00	40.39	40.42	103230
2024-10-22	40.64	40.92	40.64	40.85	81449
2024-10-23	40.68	40.91	40.55	40.89	67421
2024-10-24	41.00	41.00	40.56	40.82	60957
2024-10-25	41.85	42.33	41.32	41.32	143644
2024-10-28	40.44	40.65	40.37	40.47	103651
2024-10-29	40.78	41.01	40.76	40.86	177597
2024-10-30	39.76	39.76	39.33	39.33	156260
2024-10-31	37.69	38.00	37.41	37.82	270903
2024-11-01	39.12	39.78	39.10	39.10	118206
2024-11-04	39.50	39.67	39.24	39.24	99508
2024-11-05	39.44	39.66	39.44	39.66	54574
2024-11-06	40.01	40.17	39.68	39.98	396248
2024-11-07	40.92	41.37	40.88	41.29	132740
2024-11-08	40.94	40.94	40.31	40.55	105105
2024-11-11	40.59	40.59	40.17	40.24	62835
2024-11-12	39.68	39.72	39.27	39.38	71293
2024-11-13	40.10	40.10	39.57	39.58	95241
2024-11-14	39.83	40.25	39.60	39.69	165947
2024-11-15	38.40	38.48	38.05	38.21	170311
2024-11-18	38.14	38.41	38.07	38.18	171300
2024-11-19	38.19	38.69	38.04	38.57	118086
2024-11-20	39.75	39.78	39.47	39.58	129892
2024-11-21	39.86	39.86	39.61	39.66	59319
2024-11-22	39.54	39.85	39.44	39.75	84799
2024-11-25	40.40	40.43	40.02	40.04	84822
2024-11-26	38.83	39.39	38.73	39.31	181439
2024-11-27	39.65	40.42	39.65	40.26	228736
2024-11-29	38.54	38.75	38.48	38.58	147169
2024-12-02	38.78	38.98	38.73	38.86	162325
2024-12-03	37.18	38.94	37.18	38.68	349324
2024-12-04	37.58	38.22	37.57	38.03	214635
2024-12-05	35.74	35.90	35.43	35.64	282906
2024-12-06	36.13	36.60	36.03	36.16	200124
2024-12-09	35.75	36.00	35.54	35.69	142578
2024-12-10	35.40	35.59	35.18	35.25	222360
2024-12-11	35.63	36.03	35.43	35.88	198122
2024-12-12	35.80	35.82	35.34	35.40	186059
2024-12-13	34.74	35.07	34.66	34.93	260657
2024-12-16	35.04	35.04	34.59	34.62	193549
2024-12-17	34.30	34.41	33.91	34.14	253333
2024-12-18	35.24	35.24	33.93	33.97	316044
2024-12-19	34.07	34.34	33.68	33.73	235124
2024-12-20	33.28	34.16	33.28	33.84	290291
2024-12-23	33.90	34.20	33.81	34.12	149900
2024-12-24	33.74	34.37	33.74	34.26	62910

Explore More About SHG

Coins representing dividend payouts and trends

SHG Dividend History

Discover Shinhan Financial Group'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

SHG Stock Split History

Discover Shinhan Financial Group'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

SHG Historical Prices

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

Web Analytics