SHG Historical Prices

Summary

Key Stock Metrics

29.25

(April 17, 2024)

52-Week Low

46.05

(August 26, 2024)

52-Week High

74.50

(July 12, 2007)

All-Time High

35.16

(January 24, 2025)

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