Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
PC Connection Inc (CNXN) Historical Prices: Free Download & Interactive Data Table 2025

CNXN Historical Prices

Summary

Key Stock Metrics

56.72

(July 31, 2025)

52-Week Low

77.19

(September 27, 2024)

52-Week High

77.19

(September 27, 2024)

All-Time High

63.58

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-03-03	8.89	9.53	8.89	9.44	8667691
1998-03-04	9.36	9.44	9.11	9.33	1884055
1998-03-05	9.00	9.44	8.89	9.39	1297510
1998-03-06	9.39	9.78	9.33	9.72	705114
1998-03-09	9.78	9.83	9.28	9.36	826608
1998-03-10	9.44	9.50	8.61	9.06	1092546
1998-03-11	9.11	9.11	8.78	8.78	243213
1998-03-12	8.78	8.89	8.61	8.69	188316
1998-03-13	8.69	8.89	8.67	8.83	286410
1998-03-16	8.83	8.89	8.78	8.89	218464
1998-03-17	8.83	9.00	8.61	8.61	478551
1998-03-18	8.78	8.83	8.56	8.67	148267
1998-03-19	8.72	8.72	8.28	8.33	369657
1998-03-20	8.39	8.86	8.28	8.67	195964
1998-03-23	8.56	8.78	8.56	8.61	212164
1998-03-24	8.56	8.89	8.56	8.83	532323
1998-03-25	8.83	9.33	8.72	9.14	332983
1998-03-26	9.36	9.39	9.22	9.22	59622
1998-03-27	9.33	9.78	9.28	9.72	82345
1998-03-30	9.56	9.72	9.22	9.33	92695
1998-03-31	9.44	9.56	9.33	9.44	137917
1998-04-01	9.39	9.44	9.22	9.22	247713
1998-04-02	9.17	9.28	8.44	8.61	177516
1998-04-03	8.50	8.61	8.17	8.28	253788
1998-04-06	8.33	8.33	8.08	8.19	74472
1998-04-07	8.11	8.22	8.00	8.03	69747
1998-04-08	8.00	8.11	7.89	7.89	69072
1998-04-09	8.00	8.00	7.11	7.39	503074
1998-04-13	7.33	7.83	7.33	7.83	164467
1998-04-14	7.83	8.50	7.78	8.25	270886
1998-04-15	8.39	8.39	8.22	8.33	236688
1998-04-16	8.39	8.72	8.22	8.56	212164
1998-04-17	8.89	9.17	8.67	8.89	266836
1998-04-20	9.11	9.89	9.11	9.50	345132
1998-04-21	9.58	9.58	8.94	8.94	757762
1998-04-22	9.00	9.11	8.89	8.94	120819
1998-04-23	8.89	8.89	8.17	8.22	91570
1998-04-24	8.50	8.78	8.22	8.78	79420
1998-04-27	8.72	8.78	8.33	8.44	14400
1998-04-28	9.11	9.44	9.06	9.06	701065
1998-04-29	9.17	9.72	9.06	9.61	289785
1998-04-30	9.67	9.72	9.44	9.64	235113
1998-05-01	9.67	9.67	8.94	9.11	69747
1998-05-04	9.11	9.22	8.89	9.22	65922
1998-05-05	9.00	9.67	9.00	9.56	202714
1998-05-06	9.44	9.67	9.22	9.22	282361
1998-05-07	9.33	9.33	9.17	9.17	52872
1998-05-08	9.33	9.33	9.11	9.11	18223
1998-05-11	9.28	9.28	8.56	8.56	68397
1998-05-12	8.56	8.58	8.39	8.44	59172
1998-05-13	8.44	8.56	8.00	8.22	408129
1998-05-14	8.39	9.00	8.39	8.67	234438
1998-05-15	8.83	8.83	8.17	8.33	53322
1998-05-18	8.22	8.33	7.83	7.89	33973
1998-05-19	8.06	8.06	7.78	7.89	32398
1998-05-20	7.78	7.83	7.78	7.78	56922
1998-05-21	7.78	7.89	7.78	7.78	53322
1998-05-22	7.78	7.78	6.89	7.22	71997
1998-05-26	7.17	7.17	6.67	6.83	90220
1998-05-27	6.89	6.94	6.67	6.89	47472
1998-05-28	6.89	6.89	6.61	6.67	43198
1998-05-29	6.61	6.78	6.22	6.39	328483
1998-06-01	6.56	6.56	6.22	6.33	80320
1998-06-02	6.44	6.44	6.22	6.22	47472
1998-06-03	6.44	6.44	6.28	6.33	58497
1998-06-04	6.33	6.44	6.03	6.11	61422
1998-06-05	6.22	6.22	5.33	5.72	791961
1998-06-08	5.78	6.06	5.67	6.00	706464
1998-06-09	6.11	6.22	6.06	6.17	573946
1998-06-10	6.11	6.33	5.89	6.06	61872
1998-06-11	6.11	6.28	5.94	6.22	65697
1998-06-12	6.06	6.28	5.83	5.94	123969
1998-06-15	5.94	5.94	5.67	5.67	28798
1998-06-16	5.89	5.89	5.39	5.56	129819
1998-06-17	5.67	5.67	5.39	5.39	188091
1998-06-18	5.33	5.67	5.33	5.56	278311
1998-06-19	5.67	5.72	5.44	5.53	36448
1998-06-22	5.44	5.94	5.44	5.92	84370
1998-06-23	6.11	6.44	5.94	6.42	479451
1998-06-24	6.56	7.83	6.39	7.83	159292
1998-06-25	7.61	7.78	7.28	7.28	205189
1998-06-26	7.33	7.39	7.22	7.31	104845
1998-06-29	7.39	7.39	7.22	7.39	10125
1998-06-30	7.39	7.39	6.78	6.78	39823
1998-07-01	6.83	7.28	6.83	7.17	51522
1998-07-02	7.17	7.17	6.72	6.89	30598
1998-07-06	6.83	7.00	6.61	6.61	26548
1998-07-07	6.61	6.89	6.22	6.33	804334
1998-07-08	7.17	8.00	7.06	8.00	463252
1998-07-09	8.00	9.06	8.00	8.56	330508
1998-07-10	8.78	9.11	8.72	8.94	249063
1998-07-13	9.00	9.39	8.94	9.28	198664
1998-07-14	9.33	9.67	9.28	9.44	133644
1998-07-15	9.39	9.56	9.33	9.44	118119
1998-07-16	9.44	9.50	9.33	9.33	188091
1998-07-17	9.39	9.44	9.33	9.39	111594
1998-07-20	9.36	9.42	9.36	9.42	32623
1998-07-21	9.36	9.44	9.36	9.39	357957
1998-07-22	9.39	9.44	9.39	9.44	34873
1998-07-23	9.39	9.44	9.33	9.33	179766
1998-07-24	9.28	9.39	8.22	8.44	90670
1998-07-27	8.33	8.56	7.72	8.22	54897
1998-07-28	9.11	9.39	8.78	9.33	504649
1998-07-29	9.19	9.28	8.83	8.83	344683
1998-07-30	8.94	9.19	8.86	8.92	295185
1998-07-31	8.89	9.11	8.72	9.00	206089
1998-08-03	8.94	9.11	8.94	8.94	75370
1998-08-04	8.92	8.92	8.22	8.22	32398
1998-08-05	8.11	8.67	8.11	8.44	20698
1998-08-06	8.44	8.44	8.33	8.42	155017
1998-08-07	8.39	8.56	8.33	8.47	163792
1998-08-10	8.39	9.00	8.39	8.78	143542
1998-08-11	8.61	8.89	8.44	8.81	86620
1998-08-12	9.00	9.06	8.78	8.94	497674
1998-08-13	8.72	9.00	8.72	8.94	51747
1998-08-14	9.00	9.78	8.94	9.61	124194
1998-08-17	9.61	11.28	9.44	11.00	306210
1998-08-18	11.00	11.45	10.22	10.22	183141
1998-08-19	10.44	10.61	10.22	10.28	308010
1998-08-20	10.22	10.22	9.83	10.00	85270
1998-08-21	9.72	10.83	9.44	10.44	216889
1998-08-24	10.67	11.00	10.22	10.39	83470
1998-08-25	10.44	10.56	10.33	10.47	1009974
1998-08-26	10.56	10.56	9.78	10.08	78745
1998-08-27	10.06	10.06	8.00	8.00	440752
1998-08-28	8.33	8.56	8.00	8.00	94045
1998-08-31	8.00	8.03	6.67	6.67	60297
1998-09-01	7.06	7.06	6.67	7.06	226788
1998-09-02	7.39	8.22	7.11	7.50	130944
1998-09-03	7.50	7.56	7.06	7.39	29248
1998-09-04	7.56	8.22	7.56	7.94	78070
1998-09-08	8.44	8.67	8.17	8.56	30148
1998-09-09	8.17	8.61	8.17	8.50	50847
1998-09-10	8.00	8.11	7.47	7.89	123969
1998-09-11	7.89	8.33	7.78	7.94	67722
1998-09-14	8.17	8.78	8.17	8.67	39823
1998-09-15	8.44	8.94	8.28	8.67	48147
1998-09-16	8.78	9.22	8.56	8.94	57147
1998-09-17	8.44	8.78	8.33	8.67	132969
1998-09-18	8.56	8.78	8.56	8.78	22048
1998-09-21	8.61	8.72	8.06	8.61	78745
1998-09-22	8.78	8.78	8.44	8.50	9000
1998-09-23	8.50	9.67	8.50	9.67	183591
1998-09-24	9.39	9.69	9.11	9.11	50172
1998-09-25	9.11	9.11	8.83	8.83	11475
1998-09-28	9.22	9.22	8.89	9.17	32173
1998-09-29	4.72	4.83	4.33	4.42	6068847
1998-09-30	4.72	4.78	4.39	4.56	1825108
1998-10-01	4.58	4.61	4.44	4.56	1028199
1998-10-02	4.58	4.58	4.33	4.42	688015
1998-10-05	4.36	4.47	3.56	4.32	395080
1998-10-06	4.44	4.44	3.89	4.06	138592
1998-10-07	4.11	4.11	3.44	3.56	267061
1998-10-08	3.44	3.58	2.67	2.89	724464
1998-10-09	3.33	3.56	3.11	3.42	695215
1998-10-12	3.61	4.17	3.56	3.78	375055
1998-10-13	3.89	3.89	3.61	3.78	110019
1998-10-14	3.58	4.08	3.56	3.89	200914
1998-10-15	4.06	4.22	3.89	4.00	242988
1998-10-16	4.06	4.11	3.96	4.08	416454
1998-10-19	4.17	4.22	4.08	4.14	185166
1998-10-20	4.28	4.44	4.14	4.39	394855
1998-10-21	4.56	4.56	4.28	4.44	195739
1998-10-22	4.56	4.56	4.39	4.56	145567
1998-10-23	4.44	5.33	4.44	5.22	557971
1998-10-26	5.58	6.06	5.36	6.06	793086
1998-10-27	6.67	7.28	6.44	6.69	1784836
1998-10-28	6.61	6.67	5.67	6.19	618493
1998-10-29	6.31	7.11	6.22	6.31	712764
1998-10-30	6.33	6.78	6.25	6.78	897480
1998-11-02	6.78	7.08	6.67	6.83	396205
1998-11-03	6.94	7.00	6.67	6.69	278761
1998-11-04	6.83	7.22	6.83	7.22	337258
1998-11-05	7.11	7.28	6.89	7.22	120819
1998-11-06	7.33	7.50	7.11	7.33	259411
1998-11-09	7.33	7.94	7.22	7.83	224989
1998-11-10	7.89	8.11	7.67	8.00	165366
1998-11-11	7.89	8.06	7.11	7.39	401830
1998-11-12	7.28	7.28	6.44	6.72	359757
1998-11-13	6.56	7.44	6.44	6.94	699715
1998-11-16	7.50	7.56	6.94	7.17	159067
1998-11-17	7.22	7.22	6.58	7.06	356607
1998-11-18	7.14	7.22	6.83	6.83	173241
1998-11-19	6.83	6.94	6.22	6.33	329608
1998-11-20	6.42	6.50	6.22	6.39	121494
1998-11-23	6.61	7.22	6.56	6.61	294060
1998-11-24	6.67	7.22	6.56	7.06	415104
1998-11-25	7.11	7.56	6.89	7.36	231738
1998-11-27	7.33	7.61	7.28	7.50	144892
1998-11-30	7.78	7.89	6.83	7.22	319933
1998-12-01	7.22	7.56	7.00	7.33	178416
1998-12-02	7.33	7.78	7.33	7.61	176391
1998-12-03	7.61	7.61	7.17	7.28	132069
1998-12-04	7.17	7.39	7.00	7.14	240738
1998-12-07	7.11	7.25	6.83	7.00	77395
1998-12-08	6.97	7.06	6.44	6.61	362907
1998-12-09	6.50	7.06	6.50	6.92	242538
1998-12-10	7.00	7.00	6.47	6.61	127344
1998-12-11	6.61	6.61	5.67	5.83	339283
1998-12-14	5.83	5.89	5.11	5.33	984775
1998-12-15	5.33	5.50	4.78	4.89	907380
1998-12-16	4.94	6.00	4.89	5.89	1100419
1998-12-17	6.11	6.33	5.64	5.67	596895
1998-12-18	5.56	5.89	5.33	5.33	350307
1998-12-21	5.33	5.61	5.33	5.56	331408
1998-12-22	5.61	5.78	5.44	5.56	294510
1998-12-23	5.67	6.22	5.44	6.22	558871
1998-12-24	16.95	16.95	8.46	9.89	11847682
1998-12-28	13.08	13.11	10.89	11.83	5823159
1998-12-29	12.39	12.39	10.67	10.75	1378056
1998-12-30	9.22	10.28	8.89	9.06	1410454
1998-12-31	8.83	8.89	7.78	7.83	1142043
1999-01-04	8.50	9.28	7.89	9.11	1117519
1999-01-05	8.89	9.28	8.33	8.61	375055
1999-01-06	8.33	8.83	8.14	8.44	853158
1999-01-07	8.44	9.06	7.83	8.83	654492
1999-01-08	9.33	9.83	9.06	9.75	944278
1999-01-11	10.17	10.44	9.75	9.78	671367
1999-01-12	11.00	12.06	10.22	11.45	2416603
1999-01-13	8.03	11.39	7.89	10.56	1296835
1999-01-14	11.11	11.39	10.56	10.61	685990
1999-01-15	11.00	11.17	10.47	10.78	268636
1999-01-19	10.83	10.86	9.11	9.78	470001
1999-01-20	9.67	9.78	9.39	9.61	302385
1999-01-21	9.33	9.44	9.00	9.00	301035
1999-01-22	9.00	9.00	8.11	8.44	507574
1999-01-25	8.44	8.61	8.22	8.44	270661
1999-01-26	8.44	9.89	8.44	9.50	368982
1999-01-27	9.39	9.78	8.89	9.08	323758
1999-01-28	9.08	9.56	8.75	8.89	276961
1999-01-29	9.11	9.33	8.44	8.75	245913
1999-02-01	8.83	8.83	8.47	8.61	346932
1999-02-02	8.61	8.67	8.22	8.33	359757
1999-02-03	8.50	8.78	7.44	7.78	1471651
1999-02-04	7.89	8.11	7.28	7.61	1824433
1999-02-05	7.92	7.94	7.39	7.56	940903
1999-02-08	7.39	8.11	7.33	7.78	488226
1999-02-09	8.78	9.00	8.39	8.47	2174067
1999-02-10	8.58	8.61	8.00	8.06	531423
1999-02-11	8.31	8.31	7.72	8.00	215089
1999-02-12	7.78	8.00	7.33	7.33	339058
1999-02-16	7.67	7.89	7.33	7.50	227238
1999-02-17	7.39	7.61	7.00	7.22	329833
1999-02-18	7.39	7.44	7.22	7.39	168966
1999-02-19	7.44	7.44	7.28	7.39	130719
1999-02-22	7.28	7.50	7.28	7.33	195289
1999-02-23	7.50	7.50	7.33	7.39	267286
1999-02-24	7.56	7.56	7.31	7.31	185391
1999-02-25	7.28	7.39	7.00	7.08	168516
1999-02-26	7.33	7.33	7.00	7.00	93370
1999-03-01	7.00	7.17	6.67	6.92	162892
1999-03-02	6.83	7.28	6.78	7.17	170766
1999-03-03	7.17	7.33	6.94	7.19	252438
1999-03-04	7.11	7.25	7.06	7.22	146467
1999-03-05	7.00	7.25	7.00	7.00	121494
1999-03-08	7.00	7.06	6.50	6.56	275386
1999-03-09	6.56	6.64	6.33	6.44	384055
1999-03-10	6.50	6.72	6.44	6.61	198214
1999-03-11	6.50	6.61	6.42	6.42	328033
1999-03-12	6.42	6.56	5.78	5.97	384505
1999-03-15	5.72	6.22	5.56	6.22	257161
1999-03-16	6.00	6.11	5.61	5.83	913230
1999-03-17	5.83	5.97	5.75	5.89	718614
1999-03-18	5.92	6.00	5.67	6.00	404980
1999-03-19	5.94	6.11	5.83	5.86	181341
1999-03-22	5.86	6.00	5.33	5.39	287085
1999-03-23	5.33	5.56	4.94	5.11	413754
1999-03-24	5.06	5.33	5.06	5.17	143767
1999-03-25	5.33	6.00	5.14	5.94	324208
1999-03-26	5.92	6.83	5.83	6.50	651567
1999-03-29	6.50	6.67	5.72	5.81	472476
1999-03-30	5.78	6.00	5.61	5.78	236463
1999-03-31	5.67	8.11	5.67	7.72	1295260
1999-04-01	7.33	7.67	6.89	7.61	1126518
1999-04-05	7.81	8.44	7.61	7.81	925603
1999-04-06	7.44	7.89	7.44	7.78	323308
1999-04-07	7.67	7.89	7.61	7.83	144892
1999-04-08	8.00	8.00	7.61	7.78	98095
1999-04-09	7.61	7.83	6.64	7.22	278761
1999-04-12	7.00	7.22	6.61	6.89	139267
1999-04-13	6.72	7.11	6.61	6.67	112944
1999-04-14	6.67	7.56	6.33	6.78	344458
1999-04-15	7.11	7.14	6.67	7.00	156367
1999-04-16	7.00	7.22	6.67	7.22	135667
1999-04-19	7.33	7.56	6.83	6.94	134994
1999-04-20	6.83	7.11	6.56	6.81	158392
1999-04-21	6.72	6.83	6.61	6.72	47247
1999-04-22	7.06	7.06	6.69	6.94	145117
1999-04-23	6.94	7.39	6.78	7.17	148717
1999-04-26	7.50	7.78	7.11	7.67	200464
1999-04-27	7.61	7.78	6.89	7.28	504199
1999-04-28	7.00	7.33	7.00	7.11	69297
1999-04-29	6.94	7.11	6.64	6.89	103270
1999-04-30	7.11	7.33	6.83	6.86	157267
1999-05-03	7.00	7.06	6.61	6.94	52872
1999-05-04	6.61	7.03	6.61	6.89	87970
1999-05-05	6.61	6.86	6.56	6.56	139492
1999-05-06	6.67	6.89	6.50	6.67	39373
1999-05-07	6.67	6.89	6.50	6.72	175491
1999-05-10	6.78	6.89	6.61	6.69	59397
1999-05-11	6.61	6.89	6.61	6.89	173466
1999-05-12	6.72	7.11	6.61	7.00	274036
1999-05-13	7.06	7.22	7.03	7.06	171891
1999-05-14	7.11	7.11	6.81	6.86	60747
1999-05-17	6.83	6.94	6.67	6.72	64122
1999-05-18	6.78	6.78	6.61	6.72	43648
1999-05-19	6.67	6.72	6.61	6.64	46347
1999-05-20	6.64	6.89	6.56	6.67	70422
1999-05-21	6.67	7.00	6.61	6.64	56247
1999-05-24	6.64	6.78	6.56	6.56	48597
1999-05-25	6.56	6.67	6.36	6.36	104845
1999-05-26	6.39	6.50	6.33	6.50	48147
1999-05-27	6.43	6.53	6.08	6.44	81445
1999-05-28	6.11	6.44	6.00	6.22	76720
1999-06-01	6.17	6.33	6.17	6.25	48147
1999-06-02	6.22	6.25	6.00	6.00	47697
1999-06-03	6.22	6.22	6.00	6.03	24973
1999-06-04	6.17	6.33	6.03	6.33	56922
1999-06-07	6.28	6.33	5.89	6.19	48372
1999-06-08	6.21	6.44	6.17	6.22	50397
1999-06-09	6.17	6.22	6.00	6.08	44773
1999-06-10	6.06	6.33	6.00	6.06	49947
1999-06-11	6.22	6.22	6.03	6.06	41848
1999-06-14	6.03	6.10	5.72	5.89	69747
1999-06-15	5.94	6.11	5.81	5.83	76945
1999-06-16	5.93	6.22	5.86	6.00	63222
1999-06-17	5.89	6.08	5.81	6.03	35998
1999-06-18	6.00	6.22	5.89	5.92	38923
1999-06-21	5.89	6.44	5.89	6.17	70422
1999-06-22	6.11	6.33	6.06	6.06	65697
1999-06-23	6.00	6.22	6.00	6.17	35098
1999-06-24	6.11	6.17	5.61	5.83	337033
1999-06-25	5.83	5.89	5.67	5.81	77620
1999-06-28	5.72	5.78	5.67	5.78	84370
1999-06-29	5.75	5.83	5.61	5.67	218914
1999-06-30	5.71	5.78	5.33	5.36	255361
1999-07-01	5.36	5.89	5.33	5.72	387205
1999-07-02	5.81	5.89	5.56	5.56	243888
1999-07-06	5.67	5.89	5.56	5.69	317908
1999-07-07	5.78	5.78	5.61	5.61	79645
1999-07-08	5.78	5.83	5.64	5.78	177291
1999-07-09	5.94	6.67	5.83	6.33	282811
1999-07-12	6.56	6.89	6.28	6.72	328708
1999-07-13	6.56	7.11	6.56	7.08	265486
1999-07-14	7.22	7.36	6.94	7.31	153892
1999-07-15	7.33	7.53	7.17	7.17	170541
1999-07-16	7.17	7.72	7.17	7.53	218464
1999-07-19	7.53	7.53	6.44	7.00	249513
1999-07-20	7.06	7.06	6.50	6.56	64797
1999-07-21	6.58	6.78	6.58	6.75	63447
1999-07-22	6.81	6.81	6.44	6.72	96070
1999-07-23	6.72	6.78	6.44	6.50	36673
1999-07-26	6.54	6.64	6.22	6.36	89545
1999-07-27	6.22	6.39	5.69	6.39	147592
1999-07-28	6.39	6.67	6.25	6.44	403180
1999-07-29	6.64	6.64	6.14	6.28	54222
1999-07-30	6.42	6.56	6.17	6.22	61422
1999-08-02	6.17	6.22	5.78	5.78	154342
1999-08-03	6.00	6.00	5.58	5.72	104845
1999-08-04	5.81	5.81	5.56	5.78	187416
1999-08-05	5.61	5.67	5.50	5.67	100795
1999-08-06	5.56	5.78	5.47	5.72	54897
1999-08-09	5.43	5.72	5.42	5.56	34423
1999-08-10	5.47	5.58	5.42	5.58	74697
1999-08-11	5.72	5.72	5.50	5.72	27448
1999-08-12	5.64	5.72	5.56	5.56	21373
1999-08-13	5.67	5.89	5.61	5.89	59622
1999-08-16	5.78	5.78	5.64	5.64	27448
1999-08-17	5.75	5.86	5.64	5.67	32848
1999-08-18	5.72	5.78	5.67	5.78	17773
1999-08-19	5.78	5.78	5.58	5.64	25648
1999-08-20	5.64	5.81	5.64	5.67	50172
1999-08-23	5.78	5.83	5.56	5.83	51747
1999-08-24	5.69	5.72	5.64	5.72	36448
1999-08-25	5.69	5.78	5.67	5.72	35098
1999-08-26	5.69	5.72	5.67	5.69	40273
1999-08-27	5.69	5.75	5.69	5.69	30598
1999-08-30	5.69	5.72	5.61	5.61	42748
1999-08-31	5.67	5.72	5.56	5.64	35773
1999-09-01	5.65	5.69	5.50	5.56	80995
1999-09-02	5.75	5.78	5.56	5.61	24973
1999-09-03	5.61	5.83	5.61	5.78	57597
1999-09-07	5.61	5.78	5.58	5.69	23173
1999-09-08	5.78	5.78	5.58	5.61	22498
1999-09-09	5.61	5.78	5.61	5.75	198664
1999-09-10	5.78	7.06	5.67	6.83	381355
1999-09-13	6.83	7.08	6.36	6.94	424329
1999-09-14	6.92	7.08	6.67	6.67	166491
1999-09-15	6.67	6.67	6.22	6.31	68847
1999-09-16	6.32	6.39	6.17	6.31	42523
1999-09-17	6.22	6.50	6.22	6.33	150517
1999-09-20	6.33	6.42	6.06	6.28	51972
1999-09-21	6.14	6.22	5.94	6.00	24298
1999-09-22	5.89	6.00	5.89	5.89	33298
1999-09-23	6.00	6.00	5.89	5.89	48147
1999-09-24	5.83	6.00	5.67	5.94	54447
1999-09-27	5.89	5.94	5.69	5.83	16873
1999-09-28	6.11	6.72	6.00	6.47	322183
1999-09-29	6.47	6.83	6.42	6.83	134994
1999-09-30	6.78	7.17	6.61	6.67	190566
1999-10-01	6.61	6.61	6.39	6.44	42748
1999-10-04	6.42	6.50	6.39	6.47	32848
1999-10-05	6.47	6.50	6.14	6.22	45672
1999-10-06	6.17	6.28	6.08	6.19	80095
1999-10-07	6.19	6.50	6.18	6.33	86170
1999-10-08	6.39	6.56	6.22	6.47	57597
1999-10-11	6.42	6.61	6.33	6.61	65697
1999-10-12	6.61	7.06	6.56	6.83	121944
1999-10-13	6.71	6.78	6.56	6.67	54222
1999-10-14	6.67	6.83	6.56	6.64	45672
1999-10-15	6.61	7.11	6.33	7.00	171441
1999-10-18	7.92	7.94	7.22	7.47	689365
1999-10-19	7.69	8.22	7.64	8.22	747862
1999-10-20	8.33	9.06	8.11	9.06	980275
1999-10-21	8.67	9.00	8.39	8.94	611295
1999-10-22	8.78	8.89	8.56	8.58	255136
1999-10-25	8.58	8.91	8.22	8.36	245463
1999-10-26	8.22	8.42	7.78	7.78	179766
1999-10-27	7.67	7.81	7.36	7.75	142417
1999-10-28	7.83	8.17	7.78	8.03	128919
1999-10-29	8.03	9.22	8.03	9.22	717939
1999-11-01	9.33	10.78	9.22	10.14	970602
1999-11-02	10.00	10.39	10.00	10.28	347832
1999-11-03	10.33	11.11	10.11	10.78	960927
1999-11-04	11.00	11.06	10.83	10.86	405879
1999-11-05	10.44	11.61	10.39	11.45	772836
1999-11-08	11.54	12.56	11.50	12.45	770361
1999-11-09	13.00	13.17	12.22	12.45	628843
1999-11-10	12.42	12.45	12.22	12.28	408804
1999-11-11	12.22	12.33	11.45	12.08	207889
1999-11-12	12.08	12.08	10.00	11.11	215089
1999-11-15	10.67	11.33	10.39	11.33	237588
1999-11-16	11.33	12.39	11.22	12.28	271336
1999-11-17	12.42	12.42	11.33	12.22	80770
1999-11-18	12.33	12.45	11.78	12.39	213514
1999-11-19	12.33	12.45	11.95	12.00	290685
1999-11-22	12.06	12.25	11.83	12.22	61197
1999-11-23	12.22	12.22	11.78	11.95	185616
1999-11-24	11.78	12.00	11.39	11.95	100345
1999-11-26	11.95	11.95	11.78	11.83	36223
1999-11-29	12.00	12.28	11.72	11.95	171441
1999-11-30	11.95	12.22	11.78	12.22	192141
1999-12-01	12.31	13.33	11.89	13.28	575971
1999-12-02	13.33	13.53	12.83	13.47	361332
1999-12-03	13.56	13.56	12.72	13.06	155242
1999-12-06	13.28	13.45	13.00	13.00	121044
1999-12-07	13.14	13.31	12.67	12.89	127794
1999-12-08	12.89	12.97	12.70	12.72	82570
1999-12-09	12.86	13.11	12.67	12.95	291360
1999-12-10	12.56	14.22	12.56	13.89	685315
1999-12-13	15.06	15.31	13.78	14.22	251538
1999-12-14	14.22	14.22	13.33	13.50	246138
1999-12-15	12.89	13.72	12.83	13.61	610845
1999-12-16	13.72	13.78	13.56	13.67	212839
1999-12-17	13.70	13.89	13.56	13.75	164242
1999-12-20	13.83	13.83	13.28	13.28	73122
1999-12-21	13.22	13.31	12.83	12.89	86395
1999-12-22	12.88	13.78	12.70	13.50	162217
1999-12-23	13.45	13.78	13.45	13.56	283261
1999-12-27	13.56	13.67	13.45	13.56	28348
1999-12-28	13.45	14.67	13.28	13.83	257611
1999-12-29	13.81	14.72	13.67	14.56	137242
1999-12-30	14.64	15.17	14.50	15.17	103495
1999-12-31	15.33	15.50	15.17	15.33	34198
2000-01-03	15.56	15.56	14.39	14.67	195514
2000-01-04	14.22	14.67	13.22	13.56	268411
2000-01-05	13.33	13.56	12.50	13.06	261211
2000-01-06	12.95	13.45	12.86	13.17	83920
2000-01-07	13.42	13.78	13.17	13.53	251538
2000-01-10	13.95	13.97	13.67	13.97	220039
2000-01-11	13.67	13.96	13.56	13.56	138592
2000-01-12	13.47	13.47	11.56	12.33	142642
2000-01-13	12.58	12.61	11.56	11.83	167616
2000-01-14	11.56	12.47	11.56	12.45	106644
2000-01-18	12.75	13.33	12.75	13.25	201364
2000-01-19	12.75	13.17	12.28	12.58	1030224
2000-01-20	12.61	12.78	12.11	12.11	182691
2000-01-21	12.20	12.45	12.17	12.22	290910
2000-01-24	12.29	12.72	12.00	12.64	446827
2000-01-25	12.45	13.33	12.45	13.28	336808
2000-01-26	13.64	14.11	13.28	13.70	922678
2000-01-27	14.33	14.67	14.00	14.00	676090
2000-01-28	14.50	14.50	13.33	13.72	280786
2000-01-31	13.67	13.78	12.33	13.11	297435
2000-02-01	13.29	13.56	13.06	13.08	224764
2000-02-02	13.33	13.33	12.95	12.97	60072
2000-02-03	12.95	13.22	12.95	13.20	136567
2000-02-04	13.20	13.33	12.72	13.17	325783
2000-02-07	13.00	13.28	12.61	12.83	123969
2000-02-08	12.81	13.28	12.72	12.89	83695
2000-02-09	12.89	12.89	12.50	12.58	147142
2000-02-10	12.72	13.06	12.61	12.89	124194
2000-02-11	12.89	12.89	12.50	12.72	159742
2000-02-14	12.83	12.83	12.00	12.11	148492
2000-02-15	12.22	12.50	12.17	12.28	45897
2000-02-16	12.28	12.56	12.17	12.17	56697
2000-02-17	12.58	12.58	12.11	12.22	27673
2000-02-18	12.11	12.25	11.78	12.22	206989
2000-02-22	12.00	12.28	10.89	11.11	153442
2000-02-23	11.11	11.11	10.00	10.67	196414
2000-02-24	10.44	11.11	10.44	10.56	61197
2000-02-25	10.61	10.67	10.22	10.50	114519
2000-02-28	10.61	11.06	10.42	11.06	42523
2000-02-29	11.39	11.89	11.11	11.70	105069
2000-03-01	11.70	13.17	11.58	12.17	310035
2000-03-02	12.61	12.61	11.72	11.95	58047
2000-03-03	12.00	12.17	11.56	11.58	94945
2000-03-06	11.61	11.61	10.61	11.33	86170
2000-03-07	11.11	11.11	10.78	11.06	65247
2000-03-08	11.06	11.06	10.28	10.44	98770
2000-03-09	10.28	10.72	10.22	10.22	101245
2000-03-10	10.22	10.44	9.78	9.83	127344
2000-03-13	9.81	10.06	9.44	9.81	101920
2000-03-14	10.64	11.00	10.17	10.61	254013
2000-03-15	10.22	10.56	10.00	10.50	173916
2000-03-16	10.61	11.17	10.33	10.67	330508
2000-03-17	10.44	11.77	10.39	11.11	150067
2000-03-20	10.94	11.22	10.94	11.06	218239
2000-03-21	11.08	11.17	11.00	11.06	174591
2000-03-22	11.45	12.06	11.20	12.06	570796
2000-03-23	11.78	12.11	11.67	11.67	229938
2000-03-24	12.00	12.00	11.14	11.22	179091
2000-03-27	11.28	11.47	10.94	10.94	222964
2000-03-28	11.00	11.70	11.00	11.11	484851
2000-03-29	11.28	11.39	11.11	11.25	261436
2000-03-30	11.17	12.22	11.06	12.17	337258
2000-03-31	12.22	13.06	12.08	12.56	406329
2000-04-03	13.00	13.14	12.56	12.95	326458
2000-04-04	13.11	13.33	11.78	12.39	174141
2000-04-05	12.06	14.17	12.06	14.11	335458
2000-04-06	14.22	15.53	14.22	14.50	564046
2000-04-07	14.89	15.11	14.00	14.06	132519
2000-04-10	13.72	13.72	12.83	13.64	212389
2000-04-11	13.22	13.36	12.83	13.17	176616
2000-04-12	13.17	14.89	13.11	13.56	352782
2000-04-13	13.78	14.67	13.56	13.78	230613
2000-04-14	13.56	13.70	12.72	12.75	209239
2000-04-17	13.14	13.42	12.89	13.00	240063
2000-04-18	13.50	15.28	13.28	15.11	464377
2000-04-19	15.28	17.56	15.28	17.06	1187265
2000-04-20	17.64	20.72	17.33	19.00	1753338
2000-04-24	18.67	19.00	16.61	17.74	462802
2000-04-25	18.31	20.25	18.31	20.03	687115
2000-04-26	21.56	21.72	18.89	18.89	311385
2000-04-27	18.78	20.45	18.61	20.39	206764
2000-04-28	20.83	21.39	20.22	21.28	242988
2000-05-01	21.33	24.89	21.33	24.47	730314
2000-05-02	23.97	24.00	20.00	21.00	401605
2000-05-03	19.39	21.50	19.22	21.17	522424
2000-05-04	21.50	22.11	20.50	20.50	190791
2000-05-05	20.72	22.22	20.42	21.22	459652
2000-05-08	21.28	23.11	21.25	22.67	485976
2000-05-09	23.89	24.42	21.86	23.61	431754
2000-05-10	23.58	23.67	22.00	22.61	339733
2000-05-11	22.61	22.67	21.56	22.28	312060
2000-05-12	22.72	24.00	22.58	23.08	137017
2000-05-15	23.08	24.56	22.67	24.00	235338
2000-05-16	24.33	24.83	22.45	22.95	269086
2000-05-17	23.00	23.89	22.72	22.95	210364
2000-05-18	23.56	25.45	22.95	24.45	374382
2000-05-19	25.45	25.45	22.70	23.22	255811
2000-05-22	23.56	23.56	21.45	22.86	175491
2000-05-23	22.89	22.90	21.78	21.89	137917
2000-05-24	33.13	35.00	33.00	34.81	129300
2000-05-25	35.00	36.25	34.88	35.44	106300
2000-05-26	35.38	36.31	35.00	35.50	90100
2000-05-30	36.38	38.50	35.88	37.69	228600
2000-05-31	38.13	41.13	37.50	40.56	260700
2000-06-01	40.63	43.19	40.59	43.06	198700
2000-06-02	44.63	46.00	44.38	44.81	198700
2000-06-05	44.25	44.75	42.00	43.00	206000
2000-06-06	43.00	44.19	42.75	43.44	175100
2000-06-07	43.00	45.00	41.50	43.69	209300
2000-06-08	44.09	46.44	44.09	46.44	102600
2000-06-09	46.63	51.50	46.50	47.00	158600
2000-06-12	48.84	52.31	48.31	50.19	186400
2000-06-13	51.50	54.00	49.00	52.38	170500
2000-06-14	54.25	57.38	52.50	52.50	296600
2000-06-15	52.38	53.88	45.19	49.81	412900
2000-06-16	50.47	51.63	47.88	51.50	90300
2000-06-19	52.88	52.88	50.50	51.81	109400
2000-06-20	52.00	52.00	48.38	49.06	174600
2000-06-21	48.81	49.88	48.63	49.81	101500
2000-06-22	50.00	50.50	48.50	48.50	220500
2000-06-23	48.63	50.13	47.50	50.00	82000
2000-06-26	48.44	50.00	48.00	50.00	77900
2000-06-27	50.00	56.13	49.50	55.50	159300
2000-06-28	53.53	56.00	53.44	55.25	87000
2000-06-29	54.84	58.50	53.50	55.56	71800
2000-06-30	57.06	58.00	56.00	57.00	76700
2000-07-03	57.00	58.50	56.13	56.50	53600
2000-07-05	57.13	58.50	57.00	57.69	64200
2000-07-06	58.50	62.00	58.00	61.81	132500
2000-07-07	61.88	61.94	56.69	60.00	299000
2000-07-10	61.13	61.75	58.94	59.06	113000
2000-07-11	58.03	58.94	54.06	56.75	157900
2000-07-12	57.88	58.00	53.50	56.38	160900
2000-07-13	56.63	57.00	54.25	54.31	165100
2000-07-14	53.69	53.75	49.75	52.88	349000
2000-07-17	51.00	52.88	50.44	51.81	240300
2000-07-18	50.44	55.44	50.00	53.44	452300
2000-07-19	55.19	59.75	55.00	58.19	339800
2000-07-20	58.31	60.00	55.50	57.00	299300
2000-07-21	57.88	57.88	52.75	53.88	146600
2000-07-24	53.38	53.94	48.25	51.75	287500
2000-07-25	51.47	54.25	50.00	53.88	231900
2000-07-26	53.88	53.88	51.50	52.75	131300
2000-07-27	52.06	53.06	50.50	51.38	72600
2000-07-28	50.88	51.25	45.50	48.00	148700
2000-07-31	47.56	48.00	42.44	45.19	227200
2000-08-01	44.88	48.38	44.75	47.25	254100
2000-08-02	45.56	50.00	45.50	49.63	73400
2000-08-03	47.88	50.00	46.88	49.75	136700
2000-08-04	49.94	52.75	49.13	51.06	124500
2000-08-07	53.00	54.25	52.13	53.38	335500
2000-08-08	53.81	53.88	52.25	52.38	76800
2000-08-09	52.31	53.25	52.31	52.56	218800
2000-08-10	52.59	52.63	50.50	50.75	115500
2000-08-11	51.25	51.25	49.25	49.94	270500
2000-08-14	49.06	51.50	49.00	51.19	172400
2000-08-15	50.38	50.81	49.25	49.25	112800
2000-08-16	48.91	50.50	48.00	50.00	63100
2000-08-17	50.16	52.38	50.00	52.38	71900
2000-08-18	52.50	53.30	51.25	52.75	44900
2000-08-21	51.50	52.25	50.13	52.19	47900
2000-08-22	51.94	55.38	51.25	55.00	91300
2000-08-23	54.25	55.25	52.06	54.75	50200
2000-08-24	54.00	54.75	53.63	54.44	24800
2000-08-25	53.88	54.50	51.88	52.50	25200
2000-08-28	51.19	53.19	50.50	51.94	87300
2000-08-29	50.81	57.56	50.81	57.56	190900
2000-08-30	57.94	61.00	57.50	60.38	181300
2000-08-31	61.06	67.25	60.44	64.75	368100
2000-09-01	67.94	68.00	66.13	67.00	126700
2000-09-05	68.44	70.25	67.00	67.00	170000
2000-09-06	66.88	68.31	65.06	68.06	65300
2000-09-07	68.34	69.63	68.19	69.25	64200
2000-09-08	70.00	70.00	64.31	64.31	86400
2000-09-11	64.75	64.94	61.63	63.19	122500
2000-09-12	63.66	66.00	63.50	64.25	56400
2000-09-13	64.19	67.25	63.00	67.25	61200
2000-09-14	67.88	68.50	67.38	68.25	77900
2000-09-15	67.97	68.17	65.00	65.38	59900
2000-09-18	66.50	68.25	65.00	66.00	142900
2000-09-19	66.00	66.94	64.25	66.00	100800
2000-09-20	67.00	67.56	65.50	66.00	143000
2000-09-21	66.19	70.13	65.25	67.50	124000
2000-09-22	62.59	64.31	60.00	62.19	286300
2000-09-25	63.88	63.88	56.13	59.81	273300
2000-09-26	56.56	60.88	56.44	59.63	133600
2000-09-27	59.88	63.50	59.00	61.25	65400
2000-09-28	60.50	65.50	60.00	65.31	124800
2000-09-29	65.00	65.13	56.38	57.00	775700
2000-10-02	55.50	56.31	45.19	47.63	638400
2000-10-03	48.06	51.75	47.63	48.00	396400
2000-10-04	47.75	49.31	41.00	45.88	602100
2000-10-05	45.75	45.80	40.25	41.88	334700
2000-10-06	41.31	41.50	36.88	37.25	373000
2000-10-09	36.00	42.31	35.63	39.69	115400
2000-10-10	41.41	44.00	39.63	43.97	247400
2000-10-11	42.25	44.19	39.38	41.38	325700
2000-10-12	42.88	43.00	37.00	37.25	102100
2000-10-13	36.77	45.44	36.75	44.38	275500
2000-10-16	43.31	44.94	40.00	43.06	130300
2000-10-17	41.50	41.50	25.13	25.94	1442000
2000-10-18	25.81	26.00	22.50	23.25	586900
2000-10-19	25.47	25.50	20.88	22.63	787700
2000-10-20	23.75	25.94	22.44	25.25	860400
2000-10-23	24.31	26.56	24.25	26.55	185300
2000-10-24	26.88	27.00	24.69	26.50	356700
2000-10-25	25.13	27.88	24.75	26.00	383200
2000-10-26	26.81	29.06	25.69	29.00	342200
2000-10-27	29.13	30.00	27.06	29.00	540400
2000-10-30	28.88	29.00	25.81	27.25	148900
2000-10-31	25.88	27.75	25.69	27.27	446100
2000-11-01	27.56	27.56	26.63	26.75	213000
2000-11-02	27.38	27.88	27.00	27.88	327900
2000-11-03	28.00	28.13	27.25	27.94	162100
2000-11-06	27.19	28.38	26.69	26.69	64500
2000-11-07	26.75	30.25	26.75	29.25	209500
2000-11-08	29.44	31.81	29.00	29.00	194100
2000-11-09	29.69	30.00	27.41	28.88	243500
2000-11-10	28.31	28.31	26.88	27.06	178700
2000-11-13	25.50	29.23	25.50	28.50	152600
2000-11-14	28.08	30.38	28.08	30.00	112300
2000-11-15	29.67	29.88	27.75	28.00	121200
2000-11-16	28.25	28.63	26.75	26.75	87500
2000-11-17	27.94	28.00	27.00	27.25	51500
2000-11-20	27.25	27.25	26.38	26.38	114600
2000-11-21	26.70	26.75	23.75	24.06	155600
2000-11-22	22.50	25.38	22.50	24.38	61200
2000-11-24	24.86	24.88	23.69	24.88	19600
2000-11-27	27.81	27.81	22.75	23.06	69300
2000-11-28	23.02	23.63	20.88	21.25	181700
2000-11-29	21.00	21.50	20.50	21.44	127100
2000-11-30	20.88	21.00	16.75	17.31	330900
2000-12-01	17.69	22.38	17.69	20.56	188100
2000-12-04	21.33	21.88	19.69	21.19	140900
2000-12-05	21.19	23.00	21.00	23.00	170600
2000-12-06	22.19	22.19	18.50	18.94	298300
2000-12-07	18.98	19.50	16.50	17.50	533000
2000-12-08	12.00	13.56	9.25	9.81	2582100
2000-12-11	10.34	12.44	9.81	11.75	755900
2000-12-12	11.88	12.00	10.38	10.50	653300
2000-12-13	11.47	11.75	10.63	10.75	189800
2000-12-14	11.23	11.44	10.38	10.69	68800
2000-12-15	10.56	11.00	9.81	9.98	172700
2000-12-18	10.56	10.75	8.63	9.09	256500
2000-12-19	9.63	9.75	8.91	9.31	269200
2000-12-20	9.00	10.00	8.75	9.78	172500
2000-12-21	9.88	10.13	9.38	9.81	201200
2000-12-22	10.00	10.13	9.31	9.50	169200
2000-12-26	9.02	9.63	9.00	9.50	58500
2000-12-27	9.63	9.63	9.00	9.63	203900
2000-12-28	9.63	10.44	9.50	10.31	180600
2000-12-29	10.31	10.69	10.25	10.38	153500
2001-01-02	10.63	10.81	9.81	9.94	115600
2001-01-03	9.45	10.69	9.00	10.19	277500
2001-01-04	10.64	10.94	9.88	10.88	172600
2001-01-05	11.00	11.25	10.81	10.81	116200
2001-01-08	11.00	11.19	9.94	10.38	119500
2001-01-09	10.38	10.56	9.81	9.94	58200
2001-01-10	9.67	10.31	9.47	9.56	150100
2001-01-11	9.63	14.75	9.50	13.69	965200
2001-01-12	13.69	18.00	13.50	15.56	648200
2001-01-16	15.81	16.00	13.50	13.69	361200
2001-01-17	13.75	15.44	13.50	14.06	183300
2001-01-18	14.48	15.00	13.75	14.00	114600
2001-01-19	15.13	15.25	14.13	15.25	113700
2001-01-22	14.63	15.38	14.44	14.63	100500
2001-01-23	15.31	15.31	14.50	14.94	109600
2001-01-24	15.38	19.88	15.13	19.88	1233700
2001-01-25	19.88	20.56	18.00	18.63	709800
2001-01-26	16.63	16.75	14.56	14.88	650100
2001-01-29	15.44	16.75	14.81	15.42	321200
2001-01-30	15.31	15.75	14.38	15.44	181100
2001-01-31	15.50	15.56	14.50	14.75	284700
2001-02-01	15.00	15.06	14.19	14.56	115400
2001-02-02	14.67	14.69	13.56	13.69	79000
2001-02-05	13.69	13.94	12.88	13.06	120500
2001-02-06	13.13	14.00	12.94	13.38	360500
2001-02-07	13.34	13.38	12.44	13.19	111300
2001-02-08	13.17	13.25	12.75	12.94	60600
2001-02-09	12.78	13.13	12.25	13.06	115900
2001-02-12	12.95	13.38	12.56	13.06	136300
2001-02-13	13.13	13.50	12.88	13.06	141300
2001-02-14	13.19	13.19	12.75	12.75	61400
2001-02-15	13.13	14.48	12.75	13.69	79800
2001-02-16	13.63	13.69	12.75	12.94	79200
2001-02-20	12.75	13.00	12.25	12.50	92600
2001-02-21	12.13	12.75	12.00	12.69	89800
2001-02-22	12.39	12.81	12.38	12.81	65100
2001-02-23	12.80	12.81	12.13	12.31	50900
2001-02-26	13.06	13.13	12.81	12.81	46200
2001-02-27	12.91	13.00	12.38	12.75	34500
2001-02-28	13.00	13.00	12.25	12.31	72200
2001-03-01	12.19	13.00	12.00	12.69	84300
2001-03-02	12.00	13.13	12.00	13.06	47100
2001-03-05	13.13	13.13	12.97	13.06	25800
2001-03-06	13.25	13.63	13.19	13.38	89600
2001-03-07	13.44	14.13	13.19	13.89	142900
2001-03-08	14.08	14.13	13.56	13.63	53800
2001-03-09	13.56	13.88	12.81	13.13	30900
2001-03-12	13.00	13.13	12.56	12.69	24000
2001-03-13	12.58	13.50	12.50	12.72	18000
2001-03-14	12.69	12.75	12.31	12.50	65000
2001-03-15	12.38	12.94	12.00	12.19	41800
2001-03-16	12.13	12.19	10.56	10.81	92400
2001-03-19	10.69	11.19	10.00	10.44	111200
2001-03-20	10.50	11.25	10.00	10.06	63700
2001-03-21	10.50	11.06	10.13	10.44	30000
2001-03-22	10.44	10.50	9.50	10.44	116100
2001-03-23	11.14	12.50	11.13	12.00	235600
2001-03-26	12.06	12.25	11.88	12.00	23400
2001-03-27	12.19	12.56	12.00	12.06	17100
2001-03-28	12.19	12.25	11.75	11.75	42400
2001-03-29	8.25	10.94	8.13	10.81	356700
2001-03-30	10.94	11.13	9.38	9.56	127400
2001-04-02	9.56	10.00	9.50	9.50	105500
2001-04-03	9.44	9.75	8.94	8.94	82400
2001-04-04	9.00	9.72	8.94	9.44	41200
2001-04-05	9.50	9.50	8.53	9.28	63700
2001-04-06	9.25	9.44	8.50	8.94	43100
2001-04-09	8.99	9.30	8.99	9.17	24700
2001-04-10	9.08	9.37	9.07	9.30	16600
2001-04-11	9.30	9.75	9.00	9.13	56600
2001-04-12	9.06	9.20	8.92	9.18	28600
2001-04-16	9.10	9.23	8.95	9.08	47100
2001-04-17	9.08	9.10	8.92	8.92	47600
2001-04-18	9.10	11.00	9.10	10.47	143500
2001-04-19	10.75	11.90	10.70	11.30	100000
2001-04-20	11.36	12.41	11.35	12.10	104900
2001-04-23	12.14	12.14	10.60	10.60	69500
2001-04-24	10.93	11.51	10.58	11.15	70400
2001-04-25	11.15	12.90	11.15	12.90	164500
2001-04-26	13.13	13.70	12.67	12.94	143100
2001-04-27	13.30	13.30	12.56	12.76	54900
2001-04-30	12.76	13.50	12.76	13.40	75200
2001-05-01	13.25	14.50	12.68	14.36	74800
2001-05-02	14.40	15.00	14.17	14.88	61500
2001-05-03	14.67	14.73	14.25	14.30	47000
2001-05-04	13.75	14.15	13.38	13.90	53500
2001-05-07	13.49	13.75	13.25	13.50	32800
2001-05-08	13.60	13.90	13.26	13.63	41200
2001-05-09	13.06	13.54	13.00	13.37	41000
2001-05-10	13.43	13.52	12.88	12.98	52400
2001-05-11	12.99	13.10	12.62	12.75	44700
2001-05-14	12.59	13.23	12.58	13.23	35900
2001-05-15	13.30	13.44	12.90	13.43	16400
2001-05-16	13.35	14.50	12.75	14.49	88100
2001-05-17	14.32	15.65	14.32	15.10	118500
2001-05-18	15.30	15.30	14.75	15.12	19500
2001-05-21	15.12	16.08	14.82	15.97	41300
2001-05-22	16.00	16.01	14.83	15.40	53900
2001-05-23	15.40	15.51	15.06	15.35	37400
2001-05-24	15.38	16.67	15.35	16.67	82800
2001-05-25	16.61	16.76	15.58	16.32	59700
2001-05-29	16.50	16.77	15.95	16.03	66800
2001-05-30	15.93	16.15	13.75	14.50	129900
2001-05-31	14.13	15.88	14.01	15.65	82200
2001-06-01	15.51	15.74	15.01	15.07	42100
2001-06-04	15.35	15.70	15.01	15.39	55900
2001-06-05	15.20	15.46	14.66	15.15	41600
2001-06-06	15.02	15.34	14.81	15.00	9700
2001-06-07	15.00	15.16	14.90	15.05	13800
2001-06-08	15.00	15.02	14.51	14.81	29100
2001-06-11	15.00	15.30	15.00	15.30	41700
2001-06-12	15.29	15.70	15.22	15.70	43200
2001-06-13	15.41	15.75	15.15	15.15	18100
2001-06-14	15.39	15.39	14.49	14.50	37700
2001-06-15	14.50	14.88	14.50	14.55	76700
2001-06-18	14.55	15.00	14.48	14.55	58700
2001-06-19	14.66	14.70	14.08	14.38	100600
2001-06-20	14.30	14.30	13.68	13.91	84700
2001-06-21	13.70	14.74	13.68	14.56	59400
2001-06-22	14.46	14.57	14.45	14.50	59700
2001-06-25	14.45	14.60	14.15	14.35	48900
2001-06-26	14.13	14.65	14.00	14.50	58100
2001-06-27	14.19	14.87	14.19	14.77	43700
2001-06-28	14.70	15.10	14.69	14.80	64500
2001-06-29	14.74	16.00	14.74	16.00	144800
2001-07-02	15.61	16.00	15.30	15.45	196900
2001-07-03	13.99	14.70	13.00	14.00	189600
2001-07-05	14.00	14.60	13.80	14.25	140300
2001-07-06	13.90	14.70	13.70	14.30	115200
2001-07-09	14.07	14.50	13.90	13.90	37400
2001-07-10	13.91	14.25	13.91	14.16	82300
2001-07-11	14.20	14.50	14.10	14.20	32500
2001-07-12	14.05	16.30	14.05	15.70	48000
2001-07-13	15.41	16.25	15.40	15.52	70100
2001-07-16	15.37	15.65	15.37	15.54	39200
2001-07-17	15.45	15.81	15.05	15.69	46100
2001-07-18	15.30	15.85	15.00	15.45	47100
2001-07-19	15.30	15.95	15.02	15.02	51000
2001-07-20	15.18	15.81	15.18	15.50	23600
2001-07-23	15.25	15.71	14.82	15.37	31100
2001-07-24	15.25	15.25	14.34	14.34	79800
2001-07-25	14.35	14.52	13.80	13.87	38300
2001-07-26	14.03	14.25	13.75	14.10	268300
2001-07-27	14.14	14.14	13.80	13.97	104900
2001-07-30	14.00	14.08	13.75	13.93	181900
2001-07-31	13.91	13.94	13.76	13.81	106200
2001-08-01	13.93	14.00	13.65	13.75	121700
2001-08-02	13.73	13.98	13.15	13.20	147500
2001-08-03	13.15	13.21	11.77	12.50	914700
2001-08-06	12.52	12.52	12.11	12.52	58200
2001-08-07	12.50	12.50	12.11	12.24	10300
2001-08-08	12.00	12.92	11.65	12.02	57300
2001-08-09	11.91	12.00	11.50	11.60	41700
2001-08-10	11.42	11.60	11.36	11.48	35500
2001-08-13	11.35	11.48	10.92	11.24	24100
2001-08-14	11.19	11.45	11.17	11.24	38200
2001-08-15	11.47	11.48	11.04	11.19	28900
2001-08-16	11.11	11.30	10.54	11.05	30900
2001-08-17	11.25	11.27	10.92	10.99	14200
2001-08-20	10.94	11.01	10.89	10.89	25800
2001-08-21	10.92	10.99	10.66	10.67	63000
2001-08-22	10.66	10.69	10.40	10.49	30600
2001-08-23	10.50	10.50	10.17	10.17	17600
2001-08-24	10.19	10.98	10.19	10.78	57100
2001-08-27	10.75	10.85	10.20	10.70	12000
2001-08-28	10.61	11.12	10.61	10.72	12800
2001-08-29	10.72	10.72	10.35	10.55	19600
2001-08-30	10.36	10.47	9.63	10.00	74800
2001-08-31	9.95	10.10	9.55	9.84	29600
2001-09-04	9.92	10.10	9.52	9.87	60900
2001-09-05	9.69	9.90	9.42	9.42	51800
2001-09-06	9.41	9.75	9.13	9.57	25900
2001-09-07	9.19	9.50	9.06	9.25	18700
2001-09-10	9.20	9.65	8.26	8.60	87400
2001-09-17	8.60	8.61	7.16	7.82	102900
2001-09-18	7.72	8.22	7.20	7.20	260100
2001-09-19	7.47	7.47	6.96	7.10	151300
2001-09-20	7.05	7.12	7.00	7.03	83000
2001-09-21	7.03	7.04	6.83	6.86	98400
2001-09-24	7.02	7.45	6.81	7.16	213100
2001-09-25	7.19	8.30	7.15	7.92	124000
2001-09-26	8.23	8.70	7.63	8.00	239400
2001-09-27	8.00	8.08	6.00	6.15	676800
2001-09-28	6.92	7.81	6.70	7.74	143900
2001-10-01	7.50	7.76	6.85	6.85	34500
2001-10-02	7.16	7.54	6.85	7.30	105300
2001-10-03	7.01	8.05	7.01	7.89	43600
2001-10-04	8.14	9.31	8.11	8.51	53400
2001-10-05	8.45	8.50	8.20	8.37	13700
2001-10-08	8.50	9.29	8.49	8.91	22200
2001-10-09	8.90	9.40	8.82	8.98	20600
2001-10-10	8.90	9.49	8.90	9.40	24000
2001-10-11	9.50	10.85	9.47	10.00	163900
2001-10-12	10.00	10.30	9.75	10.04	14000
2001-10-15	10.07	10.25	9.95	10.19	20700
2001-10-16	10.04	10.29	10.02	10.16	44200
2001-10-17	10.16	10.36	9.90	9.90	110400
2001-10-18	9.98	10.39	9.98	10.11	63800
2001-10-19	10.05	10.25	10.00	10.10	135300
2001-10-22	10.01	10.79	10.00	10.20	166300
2001-10-23	10.20	10.64	10.20	10.55	75700
2001-10-24	10.35	10.40	10.23	10.40	227800
2001-10-25	10.40	11.34	10.28	11.15	140300
2001-10-26	11.28	11.55	11.17	11.50	82500
2001-10-29	11.45	11.68	11.05	11.05	42100
2001-10-30	11.05	11.16	10.79	11.11	23200
2001-10-31	11.22	11.55	11.17	11.40	62800
2001-11-01	11.52	11.78	11.49	11.62	22000
2001-11-02	11.62	12.00	11.62	11.90	43800
2001-11-05	11.99	12.19	11.90	11.98	21700
2001-11-06	11.90	12.33	11.90	12.30	24400
2001-11-07	12.20	12.41	12.10	12.21	101800
2001-11-08	12.42	12.55	11.60	11.95	32300
2001-11-09	11.80	12.32	11.80	12.32	63600
2001-11-12	11.93	12.30	11.55	12.30	52600
2001-11-13	12.40	13.00	12.40	12.95	30200
2001-11-14	12.75	13.17	12.75	13.08	37100
2001-11-15	13.02	13.50	13.02	13.47	31600
2001-11-16	13.51	14.00	13.51	14.00	62800
2001-11-19	14.02	14.93	14.02	14.70	37600
2001-11-20	14.21	14.52	13.70	13.93	109100
2001-11-21	13.70	13.95	13.60	13.86	40700
2001-11-23	13.95	14.75	13.95	14.61	26300
2001-11-26	14.51	14.72	14.32	14.58	50300
2001-11-27	14.58	15.61	14.46	15.34	72300
2001-11-28	15.30	15.83	15.30	15.59	113400
2001-11-29	15.63	15.74	15.53	15.72	12200
2001-11-30	15.55	16.00	15.55	15.70	66100
2001-12-03	15.53	15.53	14.81	14.90	36100
2001-12-04	14.85	14.85	14.01	14.17	60500
2001-12-05	14.00	15.71	14.00	15.55	155300
2001-12-06	15.71	17.00	15.71	16.68	68000
2001-12-07	16.51	17.79	16.09	17.73	118400
2001-12-10	17.55	17.56	15.75	16.03	46000
2001-12-11	16.00	17.33	16.00	16.91	155800
2001-12-12	16.87	17.70	16.80	17.06	130000
2001-12-13	16.90	16.90	15.94	15.94	87000
2001-12-14	15.94	16.09	15.57	16.02	51300
2001-12-17	15.80	16.10	15.63	16.00	37300
2001-12-18	16.05	16.05	15.53	16.04	68600
2001-12-19	15.80	16.54	15.65	16.04	62400
2001-12-20	16.00	16.02	15.11	15.16	23600
2001-12-21	15.45	15.70	15.30	15.70	57100
2001-12-24	15.74	15.90	15.70	15.81	9000
2001-12-26	15.81	16.00	15.72	15.90	13400
2001-12-27	15.56	16.05	15.56	15.95	54900
2001-12-28	16.04	16.05	14.32	14.66	69200
2001-12-31	14.35	15.04	14.35	14.83	50700
2002-01-02	14.80	14.85	13.95	14.37	43900
2002-01-03	14.20	14.94	14.20	14.94	28500
2002-01-04	14.65	14.94	14.09	14.50	122600
2002-01-07	14.55	15.31	14.46	15.25	47200
2002-01-08	15.25	15.35	14.75	15.22	18000
2002-01-09	15.25	15.29	14.77	14.99	25700
2002-01-10	14.78	15.25	14.48	15.00	103700
2002-01-11	15.22	15.22	14.83	14.95	26100
2002-01-14	14.60	15.07	14.60	14.80	54500
2002-01-15	14.80	15.17	14.80	15.17	46600
2002-01-16	15.10	15.19	14.65	14.87	32500
2002-01-17	14.99	15.36	14.81	15.00	31400
2002-01-18	14.83	15.32	14.75	14.75	64400
2002-01-22	14.69	15.15	14.68	14.68	34300
2002-01-23	14.65	15.25	14.65	15.13	75900
2002-01-24	14.50	14.90	14.50	14.60	108000
2002-01-25	14.55	14.55	12.93	13.05	98600
2002-01-28	12.95	13.10	11.38	11.78	140800
2002-01-29	11.82	11.84	9.50	10.44	111700
2002-01-30	10.16	11.28	10.16	10.53	115800
2002-01-31	10.39	10.50	10.30	10.45	59700
2002-02-01	10.41	11.00	10.40	10.47	57300
2002-02-04	10.50	10.56	10.29	10.44	57900
2002-02-05	10.43	10.55	10.25	10.25	25800
2002-02-06	10.25	10.61	10.16	10.16	110600
2002-02-07	9.93	10.93	9.93	10.76	108900
2002-02-08	10.75	10.78	10.50	10.75	65600
2002-02-11	10.70	10.85	10.11	10.36	49400
2002-02-12	10.13	10.46	10.12	10.36	8400
2002-02-13	10.39	10.50	10.17	10.50	18100
2002-02-14	10.20	10.45	10.00	10.01	57700
2002-02-15	10.01	10.22	10.00	10.00	47900
2002-02-19	9.69	9.90	9.50	9.50	48200
2002-02-20	9.59	9.74	9.38	9.45	70000
2002-02-21	9.40	9.40	8.95	9.00	48600
2002-02-22	8.96	9.19	8.76	9.05	26000
2002-02-25	9.00	9.00	8.69	8.70	95800
2002-02-26	8.70	8.90	8.70	8.78	18900
2002-02-27	9.10	9.10	8.33	8.56	31700
2002-02-28	8.81	8.84	8.63	8.65	35700
2002-03-01	8.66	9.00	8.66	9.00	15600
2002-03-04	8.99	9.19	8.97	9.03	69700
2002-03-05	9.18	9.19	8.89	9.04	16800
2002-03-06	9.04	9.78	9.04	9.68	99500
2002-03-07	9.90	9.92	9.61	9.90	72200
2002-03-08	9.67	12.00	9.67	12.00	146900
2002-03-11	11.95	12.90	11.90	12.50	150800
2002-03-12	12.31	12.31	11.37	11.52	83300
2002-03-13	11.59	11.70	11.30	11.40	37600
2002-03-14	11.40	11.64	11.30	11.57	33400
2002-03-15	11.65	11.65	11.45	11.56	29700
2002-03-18	11.45	11.55	11.40	11.50	46200
2002-03-19	11.64	11.69	11.35	11.69	66000
2002-03-20	11.53	11.65	11.44	11.46	43800
2002-03-21	11.50	11.65	11.45	11.59	16900
2002-03-22	11.50	11.93	11.50	11.86	26000
2002-03-25	11.74	11.82	11.55	11.57	23200
2002-03-26	11.18	11.45	10.77	10.97	84500
2002-03-27	10.76	10.77	10.59	10.64	34300
2002-03-28	10.61	10.80	10.50	10.56	51900
2002-04-01	10.56	10.90	10.26	10.60	33700
2002-04-02	10.60	10.60	10.12	10.15	34000
2002-04-03	10.17	10.17	9.00	9.15	57200
2002-04-04	9.13	9.78	9.10	9.78	63700
2002-04-05	9.96	10.37	9.91	10.01	108300
2002-04-08	9.91	10.00	9.70	9.90	55600
2002-04-09	9.99	10.23	9.76	10.00	45500
2002-04-10	9.90	10.05	9.76	10.05	4800
2002-04-11	10.05	10.10	9.89	10.00	58300
2002-04-12	10.00	10.05	9.40	10.05	27100
2002-04-15	10.04	10.04	9.62	9.68	5500
2002-04-16	9.77	10.25	9.77	10.25	50900
2002-04-17	10.24	10.54	10.11	10.27	41700
2002-04-18	10.27	10.27	9.60	9.97	24300
2002-04-19	9.95	9.95	9.69	9.71	11500
2002-04-22	9.70	9.73	9.45	9.46	20600
2002-04-23	9.45	9.89	9.45	9.88	92200
2002-04-24	9.70	9.86	9.60	9.65	70700
2002-04-25	9.61	9.61	9.25	9.33	30000
2002-04-26	9.26	10.10	9.26	10.00	158200
2002-04-29	9.94	9.94	9.63	9.73	69600
2002-04-30	9.70	10.00	9.70	9.90	22300
2002-05-01	9.70	10.12	9.70	10.11	57200
2002-05-02	10.10	10.12	9.85	9.88	35500
2002-05-03	9.95	10.00	9.75	10.00	22600
2002-05-06	10.05	10.08	9.58	9.83	23000
2002-05-07	9.75	10.00	9.75	9.76	13800
2002-05-08	9.95	10.00	9.81	9.89	6000
2002-05-09	9.95	10.00	9.82	9.84	10100
2002-05-10	9.75	9.86	9.75	9.76	11000
2002-05-13	9.80	10.00	9.75	10.00	30500
2002-05-14	10.00	10.10	9.90	10.05	42200
2002-05-15	9.90	10.07	9.90	10.00	29300
2002-05-16	10.09	10.09	9.83	10.00	35500
2002-05-17	9.96	10.05	9.90	9.90	18300
2002-05-20	9.90	9.95	9.75	9.95	9100
2002-05-21	9.76	9.78	9.65	9.75	120600
2002-05-22	9.80	9.80	9.50	9.61	94500
2002-05-23	9.51	9.77	9.50	9.70	35700
2002-05-24	9.70	9.77	9.65	9.77	10000
2002-05-28	9.67	9.78	9.65	9.72	23600
2002-05-29	9.78	9.78	9.70	9.70	11200
2002-05-30	9.70	9.79	9.70	9.79	45000
2002-05-31	9.75	9.79	9.70	9.75	14200
2002-06-03	9.75	9.80	9.75	9.78	42800
2002-06-04	9.75	9.80	9.75	9.79	19500
2002-06-05	9.80	9.80	9.75	9.80	27000
2002-06-06	9.76	9.76	9.27	9.27	50200
2002-06-07	9.26	9.26	8.35	8.35	31300
2002-06-10	8.36	8.61	8.36	8.52	40200
2002-06-11	8.50	8.52	8.05	8.27	88000
2002-06-12	8.10	8.36	8.10	8.35	52400
2002-06-13	8.41	8.41	8.20	8.25	26100
2002-06-14	8.20	8.30	8.15	8.16	34300
2002-06-17	8.20	8.37	8.17	8.28	60300
2002-06-18	8.09	8.10	6.40	6.70	495500
2002-06-19	6.75	6.75	6.03	6.15	247100
2002-06-20	6.00	6.00	5.35	5.35	127800
2002-06-21	5.75	5.75	5.15	5.26	142000
2002-06-24	5.20	5.27	4.92	5.00	165200
2002-06-25	5.09	5.09	3.83	4.73	181900
2002-06-26	4.74	4.94	3.99	4.60	114200
2002-06-27	4.75	4.79	4.42	4.77	104000
2002-06-28	4.80	5.00	4.07	4.10	218700
2002-07-01	4.40	4.84	4.40	4.52	154900
2002-07-02	4.50	5.06	4.50	5.00	61200
2002-07-03	5.05	5.05	4.90	4.91	64600
2002-07-05	5.01	5.01	4.70	4.80	34400
2002-07-08	4.70	5.01	4.65	5.00	24900
2002-07-09	5.04	5.38	5.00	5.24	53400
2002-07-10	5.35	5.35	5.05	5.09	34500
2002-07-11	5.09	5.19	5.09	5.12	38500
2002-07-12	5.25	5.40	5.10	5.10	34000
2002-07-15	5.10	5.34	5.00	5.08	22700
2002-07-16	5.05	5.20	5.00	5.00	21200
2002-07-17	4.99	5.04	4.71	4.73	12400
2002-07-18	4.71	5.01	4.65	4.75	14200
2002-07-19	4.83	5.14	4.75	5.12	14900
2002-07-22	5.13	5.13	4.99	5.06	16000
2002-07-23	5.00	5.04	4.07	4.62	919900
2002-07-24	4.11	4.87	3.86	4.65	132600
2002-07-25	4.64	5.08	4.64	4.88	30600
2002-07-26	5.02	5.40	4.90	5.30	62100
2002-07-29	5.29	5.40	4.99	5.28	25000
2002-07-30	5.40	5.40	4.89	5.10	15200
2002-07-31	5.34	5.34	4.60	4.65	26700
2002-08-01	4.54	4.81	4.29	4.29	25300
2002-08-02	4.28	4.51	4.27	4.29	51400
2002-08-05	4.28	4.35	4.25	4.27	9200
2002-08-06	4.27	4.53	4.27	4.52	13700
2002-08-07	4.41	4.48	4.02	4.02	7000
2002-08-08	4.25	4.40	4.10	4.35	26500
2002-08-09	4.58	4.59	4.34	4.34	18700
2002-08-12	4.34	4.62	4.25	4.50	7800
2002-08-13	4.69	4.69	4.36	4.38	9200
2002-08-14	4.31	4.52	4.28	4.52	7000
2002-08-15	4.52	4.52	4.24	4.27	2500
2002-08-16	4.36	4.75	4.32	4.75	75400
2002-08-19	4.79	5.47	4.79	5.25	38900
2002-08-20	5.21	5.50	5.19	5.36	23400
2002-08-21	5.36	5.64	5.36	5.50	16700
2002-08-22	5.60	6.22	5.60	6.20	48000
2002-08-23	6.12	6.18	5.96	6.03	35400
2002-08-26	6.16	6.27	6.05	6.07	25500
2002-08-27	6.20	6.27	5.73	5.95	41200
2002-08-28	5.84	5.90	5.60	5.80	10800
2002-08-29	5.88	5.88	5.69	5.86	5900
2002-08-30	5.91	5.95	5.86	5.95	5600
2002-09-03	5.85	5.95	5.73	5.73	7500
2002-09-04	5.78	5.79	5.50	5.79	12600
2002-09-05	5.83	5.84	5.37	5.38	5100
2002-09-06	5.55	5.64	5.43	5.64	5300
2002-09-09	5.49	5.73	5.49	5.50	10100
2002-09-10	5.61	5.66	5.50	5.65	23800
2002-09-11	5.49	5.74	5.43	5.61	31700
2002-09-12	5.55	5.65	5.37	5.55	12800
2002-09-13	5.46	5.90	5.45	5.90	13800
2002-09-16	5.74	5.78	5.49	5.63	7400
2002-09-17	5.70	5.70	5.37	5.38	8900
2002-09-18	5.39	5.45	5.38	5.43	6100
2002-09-19	5.39	5.54	5.39	5.54	9400
2002-09-20	5.86	6.16	5.44	5.44	39600
2002-09-23	5.38	5.38	5.30	5.32	9700
2002-09-24	5.30	5.30	4.73	4.78	26000
2002-09-25	4.89	4.98	4.46	4.57	12800
2002-09-26	4.60	4.70	4.53	4.59	13700
2002-09-27	4.53	4.55	4.10	4.16	41800
2002-09-30	4.21	4.22	3.93	4.06	31000
2002-10-01	4.06	4.20	3.91	4.12	24500
2002-10-02	4.17	4.17	3.85	3.85	13800
2002-10-03	3.94	3.94	3.72	3.79	15500
2002-10-04	4.98	5.04	4.55	4.85	308800
2002-10-07	4.75	5.00	4.60	4.68	46800
2002-10-08	4.68	5.23	4.68	4.78	34800
2002-10-09	4.86	4.92	4.55	4.75	25300
2002-10-10	4.64	4.81	4.64	4.79	10700
2002-10-11	4.81	5.11	4.80	5.09	18200
2002-10-14	5.00	5.12	5.00	5.09	16600
2002-10-15	5.09	5.20	5.01	5.15	13800
2002-10-16	5.20	5.20	4.63	5.17	57700
2002-10-17	5.23	5.95	5.22	5.86	59200
2002-10-18	5.55	6.24	5.55	6.17	22200
2002-10-21	6.15	6.15	5.15	5.30	125100
2002-10-22	5.44	5.47	5.16	5.33	16100
2002-10-23	5.49	5.95	5.42	5.78	17400
2002-10-24	5.97	6.34	5.61	6.25	74500
2002-10-25	6.11	6.52	5.93	6.49	59000
2002-10-28	6.39	6.90	6.37	6.74	56400
2002-10-29	6.81	6.90	5.20	5.21	61600
2002-10-30	5.40	5.68	5.34	5.42	17000
2002-10-31	5.48	6.00	5.44	5.80	37800
2002-11-01	5.89	5.92	5.53	5.63	10200
2002-11-04	5.87	6.00	5.81	5.86	12500
2002-11-05	5.86	6.48	5.86	6.25	55000
2002-11-06	6.25	6.56	6.02	6.56	91000
2002-11-07	6.40	6.57	6.23	6.25	29900
2002-11-08	6.25	6.30	6.10	6.25	56800
2002-11-11	6.20	6.28	5.71	5.73	14800
2002-11-12	5.70	6.05	5.32	5.90	49000
2002-11-13	5.87	5.87	5.34	5.54	14100
2002-11-14	5.55	6.05	5.40	5.99	47700
2002-11-15	5.60	5.96	5.59	5.90	17400
2002-11-18	5.86	5.87	5.55	5.58	11300
2002-11-19	5.60	6.20	5.44	5.98	26200
2002-11-20	5.92	6.20	5.90	6.17	51800
2002-11-21	6.17	6.42	6.05	6.42	39400
2002-11-22	6.44	6.80	6.44	6.79	44600
2002-11-25	6.90	7.20	6.83	7.13	66300
2002-11-26	7.14	7.25	6.84	7.03	95300
2002-11-27	7.07	7.08	6.95	7.03	44700
2002-11-29	7.04	7.14	6.90	6.99	17200
2002-12-02	6.83	7.16	6.83	7.00	9100
2002-12-03	6.93	7.00	6.70	6.83	73400
2002-12-04	6.74	6.82	6.67	6.67	3400
2002-12-05	6.84	6.84	6.62	6.63	3500
2002-12-06	6.61	6.71	6.28	6.37	26100
2002-12-09	6.39	6.44	6.13	6.13	10800
2002-12-10	7.25	7.49	6.75	6.98	312700
2002-12-11	7.09	7.09	6.76	6.95	36500
2002-12-12	6.89	7.10	6.20	6.33	62300
2002-12-13	6.30	6.30	6.09	6.20	15300
2002-12-16	6.26	6.35	6.05	6.17	10200
2002-12-17	6.19	6.30	6.04	6.08	6100
2002-12-18	6.05	6.13	5.75	6.13	23900
2002-12-19	6.18	6.18	5.89	6.01	17000
2002-12-20	5.89	6.12	5.72	5.98	28500
2002-12-23	5.91	6.05	5.87	5.94	15800
2002-12-24	5.92	5.92	5.80	5.82	4600
2002-12-26	5.80	5.80	5.72	5.72	2800
2002-12-27	5.71	5.82	5.36	5.43	22100
2002-12-30	5.43	5.48	5.14	5.26	23000
2002-12-31	5.14	5.30	4.96	5.07	55100
2003-01-02	5.03	5.10	4.96	4.97	13300
2003-01-03	4.98	4.99	4.69	4.69	23300
2003-01-06	4.69	4.87	4.69	4.74	41600
2003-01-07	4.81	4.95	4.76	4.95	72200
2003-01-08	4.82	5.10	4.79	4.99	41400
2003-01-09	5.14	5.83	5.06	5.73	66200
2003-01-10	5.84	5.98	5.69	5.88	19000
2003-01-13	5.87	5.94	5.72	5.72	19600
2003-01-14	5.75	5.95	5.73	5.93	11000
2003-01-15	6.15	6.20	5.80	5.80	93000
2003-01-16	5.55	5.88	5.50	5.68	37800
2003-01-17	5.68	5.69	5.48	5.53	35700
2003-01-21	5.50	5.58	5.50	5.53	16500
2003-01-22	5.50	5.77	5.50	5.55	20300
2003-01-23	5.50	5.89	5.50	5.79	16200
2003-01-24	5.72	5.72	5.50	5.55	12500
2003-01-27	5.62	5.80	5.50	5.50	40200
2003-01-28	5.50	5.72	5.50	5.55	13700
2003-01-29	5.55	6.00	5.50	5.96	18000
2003-01-30	6.30	6.41	6.03	6.34	85600
2003-01-31	6.20	6.27	6.15	6.25	80600
2003-02-03	6.28	6.60	6.22	6.34	32200
2003-02-04	6.37	6.84	6.31	6.82	99400
2003-02-05	6.73	7.00	6.73	6.89	41500
2003-02-06	6.81	6.83	6.10	6.20	53200
2003-02-07	6.20	6.76	6.03	6.32	93700
2003-02-10	6.89	6.92	6.67	6.80	62300
2003-02-11	6.75	6.88	6.75	6.83	62600
2003-02-12	6.76	6.87	6.75	6.78	25000
2003-02-13	6.75	6.90	6.75	6.79	25900
2003-02-14	6.76	7.93	6.76	7.30	135500
2003-02-18	6.99	8.09	6.99	7.38	87300
2003-02-19	7.40	7.40	6.76	6.93	82000
2003-02-20	6.77	7.00	6.40	6.77	21100
2003-02-21	6.72	6.94	6.52	6.64	18000
2003-02-24	6.77	7.19	6.54	6.86	60700
2003-02-25	6.90	7.62	6.81	7.46	124800
2003-02-26	7.48	7.48	7.25	7.44	43600
2003-02-27	7.25	7.60	7.25	7.37	19500
2003-02-28	7.36	7.45	7.36	7.42	6200
2003-03-03	7.75	8.17	7.40	7.60	101000
2003-03-04	8.33	8.33	7.07	7.16	61000
2003-03-05	7.21	7.25	6.35	6.44	50300
2003-03-06	6.97	7.50	6.47	7.15	111300
2003-03-07	6.94	7.44	6.40	6.58	69900
2003-03-10	6.30	6.57	6.04	6.30	66200
2003-03-11	6.24	6.33	6.24	6.27	8700
2003-03-12	6.20	6.20	5.61	5.65	50400
2003-03-13	5.75	6.27	5.35	5.72	102000
2003-03-14	5.80	6.00	5.65	5.66	26700
2003-03-17	5.77	6.34	5.65	6.33	32200
2003-03-18	6.14	6.95	6.14	6.82	42300
2003-03-19	6.80	6.85	6.64	6.64	22900
2003-03-20	6.63	6.63	6.08	6.42	29100
2003-03-21	6.83	6.83	6.24	6.64	42900
2003-03-24	6.03	6.03	4.80	5.32	214300
2003-03-25	5.31	5.72	5.31	5.57	40400
2003-03-26	5.61	5.89	5.27	5.64	49500
2003-03-27	5.62	5.80	5.48	5.79	17400
2003-03-28	5.69	5.75	5.25	5.27	42800
2003-03-31	5.25	5.74	5.24	5.25	85800
2003-04-01	5.26	5.27	5.12	5.16	102800
2003-04-02	5.16	5.54	5.12	5.40	57400
2003-04-03	5.51	5.62	5.24	5.26	34700
2003-04-04	4.97	5.53	4.94	5.19	69500
2003-04-07	5.25	5.48	5.20	5.20	87900
2003-04-08	5.25	5.73	5.25	5.54	21900
2003-04-09	5.71	5.71	5.25	5.32	89100
2003-04-10	5.32	5.73	5.25	5.52	37200
2003-04-11	5.52	5.60	5.34	5.38	11000
2003-04-14	5.35	5.35	5.21	5.25	68600
2003-04-15	5.25	5.64	5.25	5.56	31500
2003-04-16	5.42	5.56	5.30	5.30	5700
2003-04-17	5.67	5.76	5.32	5.54	21000
2003-04-21	5.63	5.70	5.45	5.64	29500
2003-04-22	5.54	5.70	5.54	5.70	2400
2003-04-23	5.51	5.81	5.38	5.80	17300
2003-04-24	5.85	6.43	5.82	6.40	63900
2003-04-25	6.30	6.30	5.82	6.12	32500
2003-04-28	6.16	6.84	6.16	6.70	48300
2003-04-29	6.69	7.07	6.50	6.52	40100
2003-04-30	6.73	7.27	6.50	7.04	56800
2003-05-01	7.10	7.45	7.10	7.40	45600
2003-05-02	7.35	7.77	7.35	7.63	45900
2003-05-05	7.10	7.46	7.00	7.42	27400
2003-05-06	7.15	7.56	7.15	7.54	126600
2003-05-07	7.46	7.85	7.28	7.64	55600
2003-05-08	7.66	7.66	7.24	7.34	5700
2003-05-09	7.21	7.64	7.20	7.27	19100
2003-05-12	7.30	7.60	7.30	7.56	26100
2003-05-13	7.59	7.72	7.04	7.63	30100
2003-05-14	7.49	7.50	7.22	7.31	8800
2003-05-15	7.22	7.70	7.22	7.35	7400
2003-05-16	7.24	7.68	7.15	7.24	40300
2003-05-19	7.20	7.64	7.19	7.46	21300
2003-05-20	7.39	7.40	7.18	7.40	21800
2003-05-21	7.29	7.61	7.27	7.32	26300
2003-05-22	7.49	7.79	7.43	7.69	28900
2003-05-23	7.51	7.60	7.35	7.59	10700
2003-05-27	7.51	7.85	7.51	7.75	14400
2003-05-28	7.63	7.85	7.25	7.29	26200
2003-05-29	7.47	7.70	7.25	7.26	17600
2003-05-30	7.30	7.70	7.30	7.45	10600
2003-06-02	7.64	7.64	7.40	7.48	18000
2003-06-03	7.30	7.57	7.30	7.33	7800
2003-06-04	7.28	8.50	7.28	8.43	88700
2003-06-05	7.90	8.27	7.86	8.08	43700
2003-06-06	8.14	8.14	7.60	7.98	17400
2003-06-09	7.80	7.88	7.65	7.82	13500
2003-06-10	7.90	8.50	7.46	8.45	24200
2003-06-11	7.97	8.75	7.94	8.60	59900
2003-06-12	8.60	10.82	8.35	10.00	136500
2003-06-13	9.75	10.09	9.67	9.68	42900
2003-06-16	9.65	9.92	7.64	7.80	234300
2003-06-17	8.00	8.15	7.60	8.00	48400
2003-06-18	8.10	8.10	7.86	7.86	18100
2003-06-19	7.99	8.00	7.86	7.92	13400
2003-06-20	7.93	7.94	7.87	7.94	11400
2003-06-23	8.29	8.29	7.25	7.48	69000
2003-06-24	7.50	7.50	6.98	7.00	98900
2003-06-25	6.94	7.33	6.70	7.02	30900
2003-06-26	7.12	7.23	6.80	7.20	14800
2003-06-27	7.21	7.28	7.12	7.12	10600
2003-06-30	7.10	7.30	6.76	6.89	14400
2003-07-01	6.74	6.77	6.54	6.71	13300
2003-07-02	6.80	7.15	6.80	7.10	15600
2003-07-03	7.00	7.61	7.00	7.39	7200
2003-07-07	7.34	7.85	7.34	7.53	15500
2003-07-08	7.84	7.91	7.62	7.83	24800
2003-07-09	7.93	8.17	7.75	8.07	54600
2003-07-10	7.80	8.47	7.80	8.18	39800
2003-07-11	8.50	8.50	8.00	8.50	39600
2003-07-14	8.50	9.40	8.33	9.05	45800
2003-07-15	8.86	9.25	8.86	9.23	11700
2003-07-16	9.25	9.45	9.17	9.42	27600
2003-07-17	9.18	9.48	9.00	9.01	38600
2003-07-18	8.99	9.01	8.51	8.54	27500
2003-07-21	8.54	8.65	8.10	8.25	29300
2003-07-22	8.54	9.07	8.18	9.00	36300
2003-07-23	9.14	9.14	8.10	8.16	39800
2003-07-24	8.16	8.54	7.77	7.91	53000
2003-07-25	8.05	9.45	7.93	8.98	82800
2003-07-28	9.15	9.26	8.77	9.18	24900
2003-07-29	9.01	9.43	8.57	8.88	109200
2003-07-30	9.30	9.45	9.14	9.45	142000
2003-07-31	9.45	9.50	9.14	9.34	29200
2003-08-01	9.34	9.60	9.00	9.51	64200
2003-08-04	9.74	9.78	9.30	9.66	53500
2003-08-05	9.57	9.85	9.16	9.17	34700
2003-08-06	9.50	9.54	9.32	9.32	39800
2003-08-07	9.20	9.29	9.00	9.02	22800
2003-08-08	9.22	10.82	9.00	9.52	245900
2003-08-11	9.55	9.55	9.00	9.15	51800
2003-08-12	9.03	9.48	9.03	9.43	15800
2003-08-13	9.45	10.04	9.45	9.83	208500
2003-08-14	10.07	10.09	9.70	9.81	25000
2003-08-15	9.98	10.20	9.70	9.82	25300
2003-08-18	10.34	10.44	9.76	9.88	34100
2003-08-19	10.08	10.08	9.80	10.00	49000
2003-08-20	9.99	10.09	9.65	9.96	114900
2003-08-21	10.00	10.75	10.00	10.32	139900
2003-08-22	10.40	10.60	10.11	10.12	85000
2003-08-25	10.30	10.42	9.45	9.60	118200
2003-08-26	9.36	10.10	9.36	9.81	74400
2003-08-27	10.00	10.02	9.82	9.86	39000
2003-08-28	9.67	10.75	9.51	10.50	125600
2003-08-29	10.51	11.00	10.36	10.50	134400
2003-09-02	10.45	11.00	9.90	10.56	50400
2003-09-03	10.65	11.70	10.65	11.46	119600
2003-09-04	11.47	11.97	11.05	11.67	170000
2003-09-05	11.48	11.93	11.40	11.75	67300
2003-09-08	11.86	12.05	10.85	11.63	59000
2003-09-09	11.41	12.39	11.41	12.11	98900
2003-09-10	12.00	12.68	12.00	12.07	113700
2003-09-11	11.95	12.67	11.95	12.45	88600
2003-09-12	12.37	13.21	12.28	12.89	141100
2003-09-15	12.88	13.47	12.85	13.05	111200
2003-09-16	13.00	13.27	12.30	12.52	69300
2003-09-17	13.09	13.09	12.20	12.22	54600
2003-09-18	12.66	13.00	12.20	12.41	65900
2003-09-19	12.20	12.68	12.20	12.36	84800
2003-09-22	11.95	11.95	11.31	11.59	132800
2003-09-23	11.36	11.62	10.97	11.24	160900
2003-09-24	10.88	11.49	10.40	10.92	234700
2003-09-25	10.89	10.97	9.93	10.00	296300
2003-09-26	10.00	10.19	9.50	9.83	128400
2003-09-29	10.02	10.05	9.37	9.94	91900
2003-09-30	9.72	9.98	9.30	9.38	87500
2003-10-01	9.28	10.19	9.00	10.09	140800
2003-10-02	10.50	10.74	9.95	9.99	68200
2003-10-03	10.17	10.21	9.97	10.19	52900
2003-10-06	9.97	10.90	9.42	10.90	207400
2003-10-07	10.90	11.48	10.50	11.25	178000
2003-10-08	11.65	11.72	11.02	11.25	65500
2003-10-09	11.40	11.75	11.20	11.49	41400
2003-10-10	11.51	11.51	10.35	10.92	135400
2003-10-13	10.76	11.29	10.76	11.28	34900
2003-10-14	10.98	11.28	10.78	11.20	31500
2003-10-15	11.20	11.44	10.90	11.23	26000
2003-10-16	11.33	11.52	11.01	11.47	25500
2003-10-17	11.50	11.90	10.46	10.53	186300
2003-10-20	10.64	11.00	10.22	10.22	41800
2003-10-21	10.39	10.74	10.20	10.52	46200
2003-10-22	10.49	10.95	10.18	10.86	75300
2003-10-23	10.69	10.93	10.49	10.55	279300
2003-10-24	10.50	10.50	9.63	9.93	157300
2003-10-27	9.78	10.21	9.75	10.21	37100
2003-10-28	10.09	10.36	9.50	10.33	84100
2003-10-29	10.05	10.22	9.41	10.00	36200
2003-10-30	10.26	10.26	9.75	10.00	23800
2003-10-31	10.18	10.72	9.86	10.24	38600
2003-11-03	10.24	10.39	9.85	10.04	44500
2003-11-04	9.85	10.07	9.46	9.90	54400
2003-11-05	9.79	9.97	9.50	9.59	33100
2003-11-06	9.73	9.88	9.44	9.85	94200
2003-11-07	9.77	10.09	9.63	9.75	18500
2003-11-10	10.25	10.25	9.48	9.94	16700
2003-11-11	9.96	9.96	9.40	9.40	34400
2003-11-12	9.32	9.85	9.32	9.62	23500
2003-11-13	9.63	9.80	9.32	9.44	13700
2003-11-14	9.50	9.65	9.26	9.30	15100
2003-11-17	9.15	9.30	6.50	7.10	664000
2003-11-18	7.84	8.39	7.48	8.00	391700
2003-11-19	8.00	8.26	7.74	7.90	136500
2003-11-20	8.19	8.19	7.50	7.80	259900
2003-11-21	8.04	8.10	7.65	7.80	40900
2003-11-24	7.85	8.24	7.65	7.83	39100
2003-11-25	8.19	8.19	7.65	7.80	76500
2003-11-26	8.00	8.48	7.78	8.47	109700
2003-11-28	8.48	8.76	7.81	8.75	50300
2003-12-01	8.84	9.09	8.70	8.70	84500
2003-12-02	9.39	9.39	8.16	8.35	108100
2003-12-03	8.28	9.15	8.15	9.00	145000
2003-12-04	9.18	9.18	8.49	8.49	35800
2003-12-05	8.93	9.16	8.22	9.10	151500
2003-12-08	8.78	9.36	8.66	8.98	114200
2003-12-09	8.84	8.97	8.20	8.20	53400
2003-12-10	8.42	8.64	8.25	8.64	28800
2003-12-11	8.72	8.85	8.51	8.70	41900
2003-12-12	8.45	8.77	8.45	8.64	22400
2003-12-15	8.14	9.05	8.13	8.44	21800
2003-12-16	8.34	9.43	8.21	8.45	91600
2003-12-17	8.31	8.72	8.12	8.41	30900
2003-12-18	8.56	8.90	8.43	8.90	35800
2003-12-19	9.15	9.18	8.74	8.82	10800
2003-12-22	8.67	8.78	8.41	8.43	11300
2003-12-23	8.54	8.58	8.18	8.29	33900
2003-12-24	8.20	8.41	8.15	8.38	4200
2003-12-26	8.22	8.47	8.15	8.27	7500
2003-12-29	8.12	8.49	8.12	8.49	19500
2003-12-30	8.21	8.48	8.12	8.38	20300
2003-12-31	8.50	8.50	8.11	8.23	53600
2004-01-02	8.46	8.54	8.27	8.39	45900
2004-01-05	8.48	10.83	8.45	9.50	564100
2004-01-06	9.60	10.09	9.43	9.90	82900
2004-01-07	10.00	10.25	9.77	9.90	87600
2004-01-08	10.01	10.01	9.57	9.70	40500
2004-01-09	9.75	9.90	9.53	9.60	31100
2004-01-12	9.70	10.09	9.51	10.01	40800
2004-01-13	9.90	10.07	9.61	9.84	31900
2004-01-14	9.52	10.06	9.52	9.95	15500
2004-01-15	9.72	9.96	9.52	9.89	40300
2004-01-16	9.66	10.24	9.66	10.19	26500
2004-01-20	9.87	10.50	9.87	10.10	61900
2004-01-21	10.10	10.48	10.10	10.37	35500
2004-01-22	10.25	10.60	10.25	10.59	46800
2004-01-23	10.32	10.40	9.87	10.09	56400
2004-01-26	10.00	10.03	9.83	9.99	24800
2004-01-27	9.95	10.00	9.79	9.99	21800
2004-01-28	10.00	10.00	9.87	10.00	25900
2004-01-29	9.85	9.90	9.00	9.15	77300
2004-01-30	10.80	10.90	9.65	10.18	189400
2004-02-02	10.40	10.45	9.78	10.01	63200
2004-02-03	9.93	10.44	9.76	10.44	210700
2004-02-04	9.99	10.75	9.99	10.11	54500
2004-02-05	10.12	10.38	9.79	9.89	58900
2004-02-06	9.84	10.50	9.77	10.25	147200
2004-02-09	10.37	10.38	10.11	10.20	30100
2004-02-10	10.15	10.46	10.00	10.10	37900
2004-02-11	10.01	10.41	9.91	10.41	121100
2004-02-12	9.91	10.33	9.76	9.76	51300
2004-02-13	10.14	10.14	8.87	8.97	59000
2004-02-17	9.69	9.80	9.07	9.48	68400
2004-02-18	9.64	9.88	9.15	9.17	30500
2004-02-19	9.20	9.21	8.80	8.80	37600
2004-02-20	8.77	9.15	8.76	8.76	20100
2004-02-23	8.90	9.00	8.53	8.80	37700
2004-02-24	8.64	8.85	8.25	8.66	47700
2004-02-25	8.46	9.00	8.46	8.91	75000
2004-02-26	8.91	8.91	8.47	8.70	31700
2004-02-27	8.70	8.75	8.50	8.57	26400
2004-03-01	8.38	8.80	8.38	8.67	55600
2004-03-02	8.46	8.53	8.26	8.40	56800
2004-03-03	8.40	8.75	8.40	8.61	36700
2004-03-04	8.65	8.87	8.47	8.76	27800
2004-03-05	8.70	8.89	8.70	8.74	15400
2004-03-08	8.69	8.99	8.29	8.29	38600
2004-03-09	8.59	8.59	7.91	8.00	63100
2004-03-10	8.29	8.31	7.70	7.93	31500
2004-03-11	7.69	8.00	7.50	7.53	19100
2004-03-12	8.25	8.29	7.49	7.49	64200
2004-03-15	7.51	7.74	7.15	7.22	44500
2004-03-16	7.26	7.41	7.10	7.30	25600
2004-03-17	7.50	7.65	7.00	7.01	35300
2004-03-18	7.09	7.09	6.80	6.80	16900
2004-03-19	6.80	6.84	6.74	6.78	21900
2004-03-22	6.85	6.85	6.50	6.50	24100
2004-03-23	6.50	7.06	6.45	6.97	51300
2004-03-24	7.00	7.24	6.93	7.01	48800
2004-03-25	7.00	7.49	6.99	7.40	29900
2004-03-26	7.33	7.87	7.30	7.51	23400
2004-03-29	7.63	8.07	7.63	7.97	30200
2004-03-30	7.94	8.10	7.74	8.02	38100
2004-03-31	7.84	8.02	7.71	7.93	23400
2004-04-01	7.90	8.00	7.70	7.77	17000
2004-04-02	7.85	7.99	7.64	7.98	35700
2004-04-05	7.99	8.21	7.75	8.21	30500
2004-04-06	8.19	8.30	7.96	8.14	14700
2004-04-07	8.14	8.49	7.94	8.46	27300
2004-04-08	8.49	8.57	8.45	8.51	33900
2004-04-12	8.45	8.64	8.45	8.53	50000
2004-04-13	8.47	8.52	8.26	8.28	37000
2004-04-14	8.27	8.36	7.38	7.47	36200
2004-04-15	7.50	8.00	7.17	7.94	52700
2004-04-16	8.02	8.02	7.61	7.69	21600
2004-04-19	7.91	8.00	7.75	7.99	20500
2004-04-20	7.99	8.12	7.84	7.98	33400
2004-04-21	8.03	8.38	8.00	8.33	25500
2004-04-22	8.30	8.31	7.81	7.84	37900
2004-04-23	7.80	8.00	7.76	7.83	6500
2004-04-26	7.96	7.96	7.81	7.88	9400
2004-04-27	7.76	7.96	7.69	7.80	43600
2004-04-28	7.75	7.84	7.61	7.80	3700
2004-04-29	7.59	7.70	7.49	7.54	24900
2004-04-30	7.77	7.86	6.68	6.71	86600
2004-05-03	6.94	7.27	6.71	7.27	27400
2004-05-04	6.92	7.94	6.92	7.75	30700
2004-05-05	7.41	7.73	7.27	7.27	13100
2004-05-06	7.39	7.39	6.99	6.99	31700
2004-05-07	7.16	7.35	6.56	6.56	14100
2004-05-10	6.70	7.01	6.52	7.00	22300
2004-05-11	6.69	7.66	6.56	7.61	20200
2004-05-12	7.31	7.68	7.18	7.67	35200
2004-05-13	7.30	7.62	7.04	7.47	13700
2004-05-14	7.34	7.36	7.04	7.25	20200
2004-05-17	7.40	7.55	6.90	7.18	35000
2004-05-18	7.24	7.24	7.00	7.20	12500
2004-05-19	7.11	7.22	7.01	7.19	52600
2004-05-20	7.00	7.22	6.91	7.15	17400
2004-05-21	7.10	7.59	7.09	7.55	12500
2004-05-24	7.35	7.82	7.35	7.81	7500
2004-05-25	7.81	8.05	7.81	8.01	23200
2004-05-26	7.64	8.30	7.64	8.16	29700
2004-05-27	8.00	8.12	7.78	7.91	23900
2004-05-28	7.90	7.90	7.67	7.67	19200
2004-06-01	7.59	7.59	7.17	7.37	22300
2004-06-02	7.48	7.48	7.20	7.28	13900
2004-06-03	7.23	7.23	6.97	6.97	20700
2004-06-04	7.23	7.48	6.97	7.00	35600
2004-06-07	7.06	7.24	7.06	7.20	13000
2004-06-08	7.11	7.20	7.06	7.12	11100
2004-06-09	7.31	7.31	7.10	7.20	22500
2004-06-10	7.13	7.34	7.09	7.14	27000
2004-06-14	7.44	7.44	6.82	6.82	24700
2004-06-15	6.80	7.11	6.80	7.00	12200
2004-06-16	7.00	7.00	6.83	6.92	11100
2004-06-17	7.21	7.21	6.78	6.84	6300
2004-06-18	6.67	7.06	6.67	6.88	33600
2004-06-21	6.79	6.81	6.71	6.75	7500
2004-06-22	6.71	6.93	6.55	6.80	31000
2004-06-23	6.89	6.90	6.64	6.82	26100
2004-06-24	6.97	7.00	6.57	6.80	97200
2004-06-25	6.95	7.00	6.55	6.66	46100
2004-06-28	6.70	6.95	6.55	6.62	22300
2004-06-29	6.92	6.99	6.52	6.59	19300
2004-06-30	6.52	6.74	6.52	6.53	27300
2004-07-01	6.73	6.73	6.52	6.52	20200
2004-07-02	6.53	6.71	6.50	6.50	17800
2004-07-06	6.52	6.54	6.50	6.50	17800
2004-07-07	6.44	6.44	6.37	6.39	5400
2004-07-08	6.49	6.60	6.30	6.31	21700
2004-07-09	6.25	6.52	6.25	6.41	3800
2004-07-12	6.49	6.49	6.25	6.30	12400
2004-07-13	6.25	6.36	6.25	6.29	25700
2004-07-14	6.44	6.58	6.21	6.48	19600
2004-07-15	6.36	6.62	6.33	6.44	7600
2004-07-16	6.51	6.74	6.51	6.67	42300
2004-07-19	6.55	6.70	6.43	6.70	7900
2004-07-20	6.69	7.44	6.60	7.40	50900
2004-07-21	7.35	7.48	6.94	7.38	61600
2004-07-22	7.50	7.60	6.79	7.16	31700
2004-07-23	7.03	7.29	6.95	6.95	9400
2004-07-26	7.14	7.25	6.80	7.01	15200
2004-07-27	6.92	7.20	6.92	7.19	12300
2004-07-28	6.97	7.46	6.85	7.24	20600
2004-07-29	7.21	7.50	6.98	7.49	19100
2004-07-30	7.39	7.70	7.15	7.65	18800
2004-08-02	7.43	7.47	7.25	7.31	7500
2004-08-03	7.02	7.02	6.55	6.61	41000
2004-08-04	6.78	7.27	6.27	7.27	71500
2004-08-05	7.00	7.02	6.73	6.84	24400
2004-08-06	6.87	7.16	6.80	6.86	21000
2004-08-09	6.96	7.32	6.75	6.88	16600
2004-08-10	6.82	7.35	6.82	7.20	16100
2004-08-11	7.03	7.10	6.84	7.03	16600
2004-08-12	6.84	6.94	6.69	6.69	13200
2004-08-13	6.91	6.91	6.53	6.53	11800
2004-08-16	6.51	6.54	6.40	6.49	23500
2004-08-17	6.92	6.92	6.36	6.49	11900
2004-08-18	6.61	6.90	6.37	6.88	17100
2004-08-19	7.74	7.74	7.04	7.38	134400
2004-08-20	7.40	7.68	7.35	7.54	31600
2004-08-23	7.67	7.67	7.15	7.15	11100
2004-08-24	7.16	7.32	6.90	7.20	21300
2004-08-25	6.91	7.22	6.91	7.21	11200
2004-08-26	7.10	7.32	6.97	6.97	16800
2004-08-27	7.06	7.12	6.91	7.03	16600
2004-08-30	6.92	6.94	6.57	6.66	12600
2004-08-31	6.67	6.80	6.52	6.60	17100
2004-09-01	6.70	7.41	6.55	6.57	19000
2004-09-02	6.45	6.60	6.45	6.57	5300
2004-09-03	6.60	6.61	6.46	6.46	11300
2004-09-07	6.60	6.94	6.59	6.75	38200
2004-09-08	6.62	6.89	6.58	6.73	21300
2004-09-09	7.01	7.03	6.63	6.84	18200
2004-09-10	6.70	7.07	6.70	7.03	18600
2004-09-13	6.94	7.10	6.94	7.00	5000
2004-09-14	6.93	7.08	6.93	7.08	9900
2004-09-15	6.91	7.09	6.91	7.00	9200
2004-09-16	7.02	7.05	6.93	7.05	3000
2004-09-17	7.07	7.39	6.69	6.96	34500
2004-09-20	7.05	7.11	6.76	7.06	26900
2004-09-21	7.14	7.40	7.00	7.32	15500
2004-09-22	7.05	7.14	7.00	7.14	10100
2004-09-23	6.91	7.00	6.91	6.96	31700
2004-09-24	7.00	7.07	6.97	6.97	21800
2004-09-27	7.04	7.09	6.92	6.95	38200
2004-09-28	6.97	7.08	6.94	7.08	41400
2004-09-29	7.01	7.04	6.93	7.00	8100
2004-09-30	6.92	6.96	6.83	6.87	20400
2004-10-01	6.78	7.12	6.78	7.10	27000
2004-10-04	7.08	7.21	7.00	7.14	21800
2004-10-05	6.97	7.60	6.97	7.47	27600
2004-10-06	7.34	7.49	7.34	7.49	15500
2004-10-07	7.32	7.32	7.11	7.11	6300
2004-10-08	7.10	7.32	7.00	7.00	45800
2004-10-11	7.00	7.00	6.66	6.94	33700
2004-10-12	6.96	7.06	6.85	7.05	27200
2004-10-13	7.02	7.35	7.00	7.09	12700
2004-10-14	7.01	7.03	6.99	7.02	5400
2004-10-15	6.99	7.18	6.99	7.18	8600
2004-10-18	7.03	7.13	7.03	7.11	3300
2004-10-19	7.11	7.15	7.00	7.00	4300
2004-10-20	6.94	7.05	6.90	7.05	5500
2004-10-21	7.16	7.16	6.82	6.84	25900
2004-10-22	7.00	7.00	6.67	6.69	13700
2004-10-25	6.69	7.00	6.66	7.00	28100
2004-10-26	7.08	7.10	6.90	7.10	18000
2004-10-27	7.10	7.62	7.09	7.55	56800
2004-10-28	7.46	7.46	7.25	7.38	5900
2004-10-29	7.22	7.50	7.22	7.42	8800
2004-11-01	7.25	7.49	7.25	7.49	2500
2004-11-02	7.36	7.48	7.32	7.33	4500
2004-11-03	7.38	7.57	7.33	7.45	12400
2004-11-04	7.26	7.50	7.02	7.39	26100
2004-11-05	7.39	7.63	7.30	7.50	15900
2004-11-08	7.50	7.63	7.26	7.54	23900
2004-11-09	7.50	7.65	7.31	7.65	6900
2004-11-10	7.51	7.95	7.51	7.87	26500
2004-11-11	7.88	7.90	7.60	7.70	43500
2004-11-12	7.68	7.85	7.55	7.85	14200
2004-11-15	7.82	7.82	7.66	7.75	8000
2004-11-16	7.58	7.83	7.58	7.70	18100
2004-11-17	7.75	7.85	7.44	7.52	44600
2004-11-18	7.48	7.50	7.21	7.22	25700
2004-11-19	7.40	7.44	7.10	7.11	26600
2004-11-22	6.99	7.26	6.99	7.26	22200
2004-11-23	7.35	7.36	7.12	7.21	15300
2004-11-24	7.14	7.39	7.13	7.13	11000
2004-11-26	7.32	7.49	7.11	7.17	6100
2004-11-29	7.32	7.32	7.10	7.21	18100
2004-11-30	7.02	7.25	6.95	7.03	73600
2004-12-01	7.37	7.52	7.09	7.28	35500
2004-12-02	7.70	7.70	7.26	7.26	24400
2004-12-03	7.59	7.59	7.20	7.20	14900
2004-12-06	7.55	7.55	7.00	7.00	53000
2004-12-07	7.00	7.35	6.93	7.00	77100
2004-12-08	7.12	7.27	6.66	7.14	36600
2004-12-09	7.30	7.33	7.16	7.28	19000
2004-12-10	7.10	7.36	7.10	7.35	14000
2004-12-13	7.42	7.56	7.14	7.54	55300
2004-12-14	7.62	8.10	7.62	8.10	82600
2004-12-15	8.00	8.77	7.80	8.76	108800
2004-12-16	8.78	8.90	8.60	8.65	60300
2004-12-17	8.74	8.86	8.52	8.80	20400
2004-12-20	8.89	8.98	8.67	8.81	68100
2004-12-21	8.99	9.00	8.75	9.00	22100
2004-12-22	9.00	9.25	8.94	9.15	52200
2004-12-23	9.30	9.30	9.12	9.26	13600
2004-12-27	9.50	9.50	9.03	9.32	20300
2004-12-28	9.26	9.90	9.26	9.89	106200
2004-12-29	9.89	9.89	9.64	9.67	130400
2004-12-30	9.79	9.79	9.62	9.67	28300
2004-12-31	9.80	10.00	9.52	9.52	128700
2005-01-03	10.10	10.17	9.47	9.53	192000
2005-01-04	9.91	10.09	8.73	8.90	81500
2005-01-05	8.99	9.21	8.88	9.07	19000
2005-01-06	9.10	9.30	8.98	9.03	69000
2005-01-07	9.13	9.37	8.56	8.69	64700
2005-01-10	9.06	9.41	8.72	9.41	148500
2005-01-11	9.42	9.42	9.06	9.06	20500
2005-01-12	9.25	9.43	9.01	9.43	25700
2005-01-13	9.50	9.50	8.96	9.00	19000
2005-01-14	9.28	9.48	8.86	9.09	18100
2005-01-18	9.43	9.43	9.16	9.27	58800
2005-01-19	9.38	9.39	9.08	9.25	41900
2005-01-20	9.49	9.70	8.93	9.03	77600
2005-01-21	9.14	9.39	8.62	8.66	52400
2005-01-24	9.20	9.29	8.54	8.66	59500
2005-01-25	8.95	9.02	8.66	8.75	52200
2005-01-26	8.91	8.97	8.68	8.82	14900
2005-01-27	8.98	8.98	7.71	8.09	137000
2005-01-28	7.89	8.15	7.71	8.00	78300
2005-01-31	7.90	8.34	7.90	8.10	80400
2005-02-01	8.02	8.02	7.82	7.92	69300
2005-02-02	7.86	8.26	7.79	8.09	74200
2005-02-03	8.42	8.43	7.99	8.01	67400
2005-02-04	8.00	8.17	7.78	8.00	59900
2005-02-07	7.90	7.95	7.69	7.87	77800
2005-02-08	7.90	8.25	7.90	8.09	26300
2005-02-09	8.15	8.15	7.90	7.91	20100
2005-02-10	8.00	8.00	7.77	7.86	29800
2005-02-11	8.14	8.14	7.57	7.57	37100
2005-02-14	7.58	8.28	7.55	8.01	34600
2005-02-15	8.11	8.26	7.87	8.15	42200
2005-02-16	8.22	9.85	8.13	9.49	120000
2005-02-17	9.45	9.45	9.15	9.17	87100
2005-02-18	9.29	9.48	7.84	8.14	82600
2005-02-22	8.35	8.35	7.76	7.76	79100
2005-02-23	7.97	8.11	7.75	7.85	23400
2005-02-24	7.97	8.16	7.73	7.90	5700
2005-02-25	7.90	8.52	7.87	7.97	134500
2005-02-28	8.08	8.27	7.58	7.67	152000
2005-03-01	7.86	7.94	7.65	7.71	74800
2005-03-02	7.67	7.75	7.54	7.55	38700
2005-03-03	7.51	7.93	7.51	7.87	35300
2005-03-04	7.95	7.96	7.70	7.70	32200
2005-03-07	7.54	7.62	7.53	7.54	26500
2005-03-08	7.64	7.66	7.49	7.58	41900
2005-03-09	7.49	7.55	7.43	7.44	41600
2005-03-10	7.40	7.52	7.40	7.40	14700
2005-03-11	7.35	7.54	7.25	7.25	32800
2005-03-14	7.25	7.50	7.23	7.49	22300
2005-03-15	7.58	7.61	7.35	7.61	35800
2005-03-16	7.61	7.61	7.38	7.46	37400
2005-03-17	7.38	7.64	7.36	7.58	16800
2005-03-18	7.69	7.69	7.25	7.51	54100
2005-03-21	7.61	7.68	7.41	7.41	24300
2005-03-22	7.38	7.49	7.33	7.33	2400
2005-03-23	7.31	7.31	7.13	7.14	8900
2005-03-24	7.10	7.25	6.66	6.73	49800
2005-03-28	6.72	6.72	6.53	6.61	56800
2005-03-29	6.52	6.60	6.41	6.46	21800
2005-03-30	6.37	6.57	5.52	6.05	141100
2005-03-31	5.99	6.00	5.75	5.87	149700
2005-04-01	5.90	6.37	5.89	6.32	47100
2005-04-04	6.30	6.52	6.26	6.36	50900
2005-04-05	6.40	6.50	6.35	6.39	42600
2005-04-06	6.49	6.50	6.39	6.43	8100
2005-04-07	6.29	6.29	5.96	5.98	47300
2005-04-08	5.91	6.26	5.58	6.12	64300
2005-04-11	6.03	6.03	5.74	5.74	33700
2005-04-12	5.56	6.29	5.36	6.01	60600
2005-04-13	5.95	6.12	5.87	5.89	23800
2005-04-14	5.94	5.94	5.68	5.68	21900
2005-04-15	5.77	5.77	5.50	5.51	17900
2005-04-18	5.51	5.64	5.50	5.64	27100
2005-04-19	5.73	5.77	5.60	5.69	31100
2005-04-20	5.73	6.25	5.50	5.69	127200
2005-04-21	5.82	6.55	5.82	6.49	77100
2005-04-22	6.42	6.42	6.02	6.03	38900
2005-04-25	6.02	6.02	5.77	5.79	24500
2005-04-26	5.79	5.87	5.52	5.55	58600
2005-04-27	5.50	6.00	5.50	5.99	30800
2005-04-28	6.02	6.02	5.80	5.80	28400
2005-04-29	5.81	5.93	5.75	5.77	37200
2005-05-02	5.82	6.10	5.77	6.02	46700
2005-05-03	6.04	6.06	5.74	5.81	23500
2005-05-04	5.89	6.00	5.80	6.00	21800
2005-05-05	5.96	6.02	5.90	5.96	17600
2005-05-06	6.06	6.06	5.87	6.05	22400
2005-05-09	6.00	6.10	5.99	6.08	18500
2005-05-10	5.93	6.07	5.93	6.05	27400
2005-05-11	6.02	6.02	5.55	5.79	38800
2005-05-12	5.65	5.73	5.56	5.59	132900
2005-05-13	5.77	5.77	5.55	5.63	26800
2005-05-16	5.55	5.58	5.38	5.38	33200
2005-05-17	5.37	5.40	5.26	5.28	25800
2005-05-18	5.33	5.50	4.96	5.10	153600
2005-05-19	5.10	5.49	5.10	5.46	18700
2005-05-20	5.57	5.61	5.27	5.32	10300
2005-05-23	5.31	5.33	5.27	5.28	8200
2005-05-24	5.23	5.40	5.23	5.40	10400
2005-05-25	5.40	5.40	5.07	5.23	31300
2005-05-26	5.13	5.25	5.04	5.23	17400
2005-05-27	5.20	5.48	5.16	5.41	19800
2005-05-31	5.20	5.38	5.08	5.11	50400
2005-06-01	5.16	5.50	5.10	5.44	31300
2005-06-02	5.34	5.56	5.34	5.50	52900
2005-06-03	5.40	5.40	5.32	5.32	8400
2005-06-06	5.44	5.44	5.11	5.16	33800
2005-06-07	5.10	5.27	5.10	5.19	39600
2005-06-08	5.10	5.17	5.04	5.05	23100
2005-06-09	5.06	5.17	5.05	5.09	12800
2005-06-10	5.20	5.34	5.20	5.31	15700
2005-06-13	5.25	5.33	5.04	5.09	32000
2005-06-14	5.20	5.45	5.20	5.36	24900
2005-06-15	5.48	5.60	4.95	5.44	77000
2005-06-16	5.49	5.49	5.40	5.45	20600
2005-06-17	5.55	5.60	5.48	5.51	50000
2005-06-20	5.52	5.58	5.40	5.58	30500
2005-06-21	5.64	5.84	5.53	5.63	41700
2005-06-22	5.86	5.88	5.69	5.69	29300
2005-06-23	5.70	5.70	5.25	5.29	35900
2005-06-24	5.23	5.56	5.18	5.54	314700
2005-06-27	5.54	8.60	5.54	6.61	1076600
2005-06-28	6.39	6.64	6.05	6.20	262300
2005-06-29	6.46	6.50	6.12	6.36	51000
2005-06-30	6.39	6.39	6.19	6.21	16600
2005-07-01	6.30	6.34	6.11	6.28	24500
2005-07-05	6.41	6.53	6.23	6.29	17100
2005-07-06	6.13	6.21	6.02	6.03	45300
2005-07-07	6.03	6.03	5.90	5.99	16400
2005-07-08	5.87	5.99	5.80	5.96	55900
2005-07-11	5.79	5.97	5.79	5.90	12200
2005-07-12	5.88	5.97	5.81	5.96	14700
2005-07-13	5.82	5.89	5.81	5.87	21500
2005-07-14	5.82	6.07	5.80	6.06	26800
2005-07-15	6.00	6.25	6.00	6.08	30400
2005-07-18	6.30	6.30	6.09	6.23	35600
2005-07-19	6.37	6.40	6.23	6.27	24100
2005-07-20	6.29	6.33	6.27	6.27	11000
2005-07-21	6.73	6.85	6.36	6.62	130300
2005-07-22	6.72	7.19	6.71	6.72	74300
2005-07-25	6.73	6.80	6.72	6.74	8600
2005-07-26	6.29	6.50	6.20	6.35	49900
2005-07-27	6.38	6.38	6.00	6.11	42300
2005-07-28	5.75	6.64	5.66	5.87	31600
2005-07-29	5.95	5.95	5.26	5.50	92700
2005-08-01	5.60	5.60	5.05	5.40	112700
2005-08-02	5.94	6.41	5.36	5.48	154900
2005-08-03	5.34	5.84	5.32	5.65	41300
2005-08-04	5.70	5.78	5.60	5.66	53500
2005-08-05	5.74	5.78	5.68	5.74	21200
2005-08-08	5.75	5.91	5.73	5.80	20500
2005-08-09	5.90	6.01	5.84	5.98	31300
2005-08-10	5.89	6.11	5.89	5.99	12800
2005-08-11	5.90	5.98	5.75	5.94	27600
2005-08-12	5.87	5.98	5.71	5.87	30900
2005-08-15	5.79	5.94	5.79	5.79	25100
2005-08-16	5.70	5.89	5.70	5.77	24000
2005-08-17	5.79	5.88	5.75	5.79	26600
2005-08-18	5.82	5.90	5.81	5.86	17500
2005-08-19	5.73	5.93	5.70	5.75	13400
2005-08-22	5.71	5.80	5.50	5.53	13900
2005-08-23	5.61	5.74	5.57	5.60	8300
2005-08-24	5.50	5.74	5.38	5.44	37900
2005-08-25	5.54	5.66	5.50	5.61	57900
2005-08-26	5.49	5.78	5.49	5.72	28600
2005-08-29	5.58	5.63	5.07	5.44	55400
2005-08-30	5.40	5.53	5.24	5.47	29400
2005-08-31	5.36	5.56	5.36	5.56	4000
2005-09-01	5.48	5.68	5.48	5.62	25000
2005-09-02	5.85	5.85	5.52	5.56	20500
2005-09-06	5.75	5.80	5.68	5.74	7700
2005-09-07	5.64	5.76	5.63	5.76	5000
2005-09-08	5.65	5.77	5.65	5.68	1300
2005-09-09	5.68	5.68	5.60	5.61	7500
2005-09-12	5.70	5.73	5.70	5.73	1100
2005-09-13	5.65	5.77	5.65	5.65	9100
2005-09-14	5.56	5.62	5.47	5.48	10300
2005-09-15	5.33	5.50	5.33	5.46	13300
2005-09-16	5.41	5.47	5.36	5.42	6400
2005-09-19	5.43	5.79	5.43	5.63	40700
2005-09-20	5.69	5.73	5.64	5.64	3400
2005-09-21	5.60	5.71	5.60	5.70	6000
2005-09-22	5.63	5.67	5.48	5.60	7100
2005-09-23	5.60	5.76	5.48	5.66	7800
2005-09-26	5.51	5.57	5.11	5.37	48500
2005-09-27	5.23	5.43	5.23	5.34	16800
2005-09-28	5.25	5.39	5.25	5.30	9200
2005-09-29	5.23	5.49	5.23	5.31	14900
2005-09-30	5.16	5.45	5.16	5.44	6200
2005-10-03	5.35	5.43	5.35	5.42	6500
2005-10-04	5.31	5.42	5.31	5.35	5200
2005-10-05	5.32	5.38	5.29	5.29	6100
2005-10-06	5.30	5.41	5.30	5.30	23200
2005-10-07	5.22	5.31	5.15	5.23	25800
2005-10-10	5.26	5.37	5.25	5.25	11500
2005-10-11	5.44	5.44	5.25	5.25	6300
2005-10-12	5.26	5.32	5.21	5.25	22700
2005-10-13	5.15	5.38	5.15	5.29	45500
2005-10-14	5.26	5.26	5.16	5.20	7100
2005-10-17	5.26	5.31	5.15	5.17	4600
2005-10-18	5.29	5.50	5.16	5.16	19700
2005-10-19	5.28	5.34	5.19	5.19	21800
2005-10-20	5.50	5.50	5.10	5.16	24500
2005-10-21	5.13	5.35	5.13	5.16	10900
2005-10-24	5.13	5.32	5.13	5.20	132000
2005-10-25	5.19	5.25	5.18	5.18	5000
2005-10-26	5.25	5.25	5.18	5.19	15600
2005-10-27	5.17	5.32	5.17	5.20	138500
2005-10-28	5.30	5.30	5.17	5.20	181400
2005-10-31	5.50	6.01	5.50	5.79	113700
2005-11-01	6.12	6.16	5.86	5.90	30500
2005-11-02	5.97	6.02	5.95	5.98	26100
2005-11-03	6.14	6.23	5.95	6.05	127500
2005-11-04	5.95	6.25	5.95	6.24	12400
2005-11-07	6.08	6.21	5.96	6.10	19500
2005-11-08	6.02	6.10	5.87	6.03	36600
2005-11-09	5.97	6.20	5.82	6.17	15000
2005-11-10	6.01	6.23	6.01	6.20	15000
2005-11-11	6.20	6.39	6.10	6.27	18000
2005-11-14	6.19	6.26	6.00	6.00	20200
2005-11-15	6.12	6.17	6.05	6.05	9000
2005-11-16	6.07	6.10	5.95	5.99	73900
2005-11-17	6.13	6.69	6.12	6.30	70500
2005-11-18	6.39	6.43	6.24	6.31	17900
2005-11-21	6.18	6.30	6.17	6.18	31400
2005-11-22	6.31	6.40	6.20	6.21	10400
2005-11-23	6.40	6.44	6.35	6.42	9900
2005-11-25	6.48	6.50	6.47	6.50	6000
2005-11-28	6.50	6.51	6.45	6.46	19700
2005-11-29	6.70	6.70	6.38	6.38	20000
2005-11-30	6.40	6.52	6.32	6.36	49400
2005-12-01	6.49	6.56	6.30	6.45	100200
2005-12-02	6.43	6.50	6.40	6.46	68500
2005-12-05	6.49	6.50	6.01	6.35	93800
2005-12-06	6.26	6.48	6.20	6.31	54000
2005-12-07	6.35	6.52	6.26	6.26	8700
2005-12-08	6.29	6.32	6.15	6.15	16700
2005-12-09	6.06	6.27	6.06	6.12	9100
2005-12-12	5.90	6.23	5.90	6.12	9500
2005-12-13	6.18	6.23	6.13	6.15	4900
2005-12-14	6.11	6.14	6.11	6.14	1900
2005-12-15	6.15	6.27	6.15	6.24	10800
2005-12-16	6.35	6.40	6.19	6.19	9800
2005-12-19	6.19	6.20	6.09	6.17	5800
2005-12-20	6.10	6.18	6.10	6.12	6900
2005-12-21	6.10	6.10	5.82	5.88	17400
2005-12-22	5.95	6.18	5.86	5.91	12800
2005-12-23	5.97	6.02	5.96	5.96	10300
2005-12-27	5.83	5.96	5.83	5.88	6500
2005-12-28	5.82	5.90	5.68	5.68	20500
2005-12-29	5.56	5.60	5.18	5.45	45000
2005-12-30	5.49	5.55	5.28	5.38	28300
2006-01-03	5.49	5.49	5.40	5.40	4300
2006-01-04	5.36	5.50	5.36	5.41	10400
2006-01-05	5.50	5.54	5.50	5.50	15400
2006-01-06	5.50	5.62	5.40	5.40	14200
2006-01-09	5.59	5.59	5.50	5.50	13800
2006-01-10	5.50	5.65	5.46	5.46	17000
2006-01-11	5.50	5.85	5.50	5.60	13500
2006-01-12	5.50	5.70	5.50	5.66	17600
2006-01-13	5.65	5.77	5.65	5.70	10200
2006-01-17	5.82	5.83	5.69	5.80	19900
2006-01-18	5.60	5.85	5.51	5.70	9300
2006-01-19	5.70	5.98	5.41	5.67	34100
2006-01-20	5.60	5.67	5.47	5.55	7700
2006-01-23	5.49	5.88	5.44	5.88	33700
2006-01-24	5.59	5.80	5.57	5.70	15300
2006-01-25	5.97	5.97	5.69	5.76	9700
2006-01-26	5.98	5.98	5.64	5.70	17600
2006-01-27	5.82	5.83	5.76	5.76	2200
2006-01-30	5.87	5.87	5.70	5.70	6200
2006-01-31	5.70	5.76	5.70	5.71	21000
2006-02-01	5.70	5.77	5.70	5.77	2700
2006-02-02	5.77	5.77	5.70	5.73	12900
2006-02-03	5.70	5.80	5.60	5.75	13200
2006-02-06	5.60	5.75	5.53	5.65	89700
2006-02-07	5.50	5.70	5.50	5.65	31100
2006-02-08	5.60	5.63	5.45	5.45	112400
2006-02-09	5.39	5.50	5.39	5.40	24800
2006-02-10	5.49	5.49	5.40	5.40	18600
2006-02-13	5.54	5.57	5.28	5.36	17000
2006-02-14	5.37	5.39	5.25	5.29	34400
2006-02-15	5.25	5.53	5.25	5.38	14900
2006-02-16	5.43	5.48	5.33	5.33	4900
2006-02-17	5.40	5.52	5.36	5.52	11000
2006-02-21	5.52	5.59	5.52	5.53	8800
2006-02-22	5.61	5.61	5.25	5.40	9800
2006-02-23	5.54	5.56	5.37	5.42	10000
2006-02-24	5.38	5.56	5.37	5.41	18800
2006-02-27	5.46	5.60	5.43	5.47	8600
2006-02-28	5.44	5.50	5.44	5.48	10400
2006-03-01	5.51	5.53	5.47	5.50	21400
2006-03-02	5.50	5.64	5.49	5.50	14900
2006-03-03	5.51	5.51	5.50	5.50	1100
2006-03-06	5.50	5.60	5.50	5.57	9200
2006-03-07	5.54	5.55	5.42	5.49	29600
2006-03-08	5.50	5.63	5.50	5.59	10200
2006-03-09	5.55	5.62	5.55	5.55	3000
2006-03-10	5.61	5.64	5.60	5.60	6500
2006-03-13	5.39	5.51	5.26	5.49	25200
2006-03-14	5.49	5.58	5.49	5.54	8500
2006-03-15	5.54	5.58	5.49	5.55	12700
2006-03-16	5.60	5.63	5.55	5.58	16700
2006-03-17	5.40	5.58	5.36	5.50	31300
2006-03-20	5.49	5.65	5.49	5.60	15000
2006-03-21	5.66	5.68	5.60	5.64	21300
2006-03-22	5.62	5.70	5.54	5.54	8500
2006-03-23	5.64	5.69	5.54	5.65	6400
2006-03-24	5.66	5.69	5.54	5.54	8700
2006-03-27	5.53	5.70	5.49	5.59	13600
2006-03-28	5.67	5.85	5.67	5.70	91100
2006-03-29	5.77	5.89	5.70	5.87	23600
2006-03-30	5.95	5.98	5.78	5.78	11400
2006-03-31	5.70	5.78	5.48	5.76	31000
2006-04-03	5.50	5.85	5.50	5.80	45600
2006-04-04	5.77	5.83	5.72	5.81	11300
2006-04-05	5.71	5.92	5.71	5.88	8800
2006-04-06	5.71	5.89	5.71	5.74	6700
2006-04-07	5.82	5.97	5.80	5.89	13200
2006-04-10	5.97	5.97	5.83	5.95	21200
2006-04-11	5.90	5.90	5.86	5.89	14800
2006-04-12	5.86	5.96	5.80	5.90	56700
2006-04-13	5.82	5.91	5.80	5.80	24800
2006-04-17	5.80	5.89	5.76	5.88	8400
2006-04-18	5.78	5.97	5.73	5.90	18100
2006-04-19	5.91	5.91	5.60	5.71	40100
2006-04-20	5.75	5.93	5.75	5.80	22400
2006-04-21	5.80	5.80	5.71	5.76	9500
2006-04-24	5.76	5.89	5.73	5.78	13100
2006-04-25	5.75	5.88	5.68	5.87	20300
2006-04-26	5.84	5.90	5.72	5.80	14200
2006-04-27	5.98	5.98	5.87	5.88	235000
2006-04-28	5.98	5.98	5.83	5.90	39800
2006-05-01	5.99	6.74	5.99	6.66	89400
2006-05-02	6.60	6.73	6.32	6.32	33800
2006-05-03	6.42	6.75	6.34	6.73	35400
2006-05-04	6.68	6.73	6.59	6.70	108300
2006-05-05	6.64	6.75	6.64	6.73	12700
2006-05-08	6.75	6.93	6.75	6.85	29200
2006-05-09	6.79	6.87	6.68	6.75	33100
2006-05-10	6.71	6.75	6.50	6.55	33300
2006-05-11	6.60	6.98	6.45	6.46	23800
2006-05-12	6.38	6.75	6.30	6.62	21800
2006-05-15	6.55	6.82	6.36	6.64	26600
2006-05-16	6.64	6.65	6.38	6.41	12700
2006-05-17	6.41	6.42	6.19	6.23	9600
2006-05-18	6.37	6.59	6.17	6.23	23300
2006-05-19	6.28	6.28	6.08	6.20	12400
2006-05-22	6.18	6.18	5.95	6.10	34500
2006-05-23	6.03	6.52	5.90	6.52	54100
2006-05-24	6.45	6.54	6.34	6.40	19900
2006-05-25	6.51	6.51	6.21	6.31	14100
2006-05-26	6.15	6.59	6.15	6.30	24000
2006-05-30	6.02	6.24	5.93	5.99	21800
2006-05-31	5.95	6.00	5.81	5.90	25500
2006-06-01	5.96	5.98	5.90	5.94	3500
2006-06-02	5.99	6.09	5.92	6.08	16700
2006-06-05	6.81	6.81	6.44	6.50	61200
2006-06-06	6.25	6.42	6.24	6.35	16700
2006-06-07	6.28	6.41	6.28	6.39	12900
2006-06-08	6.37	6.37	6.27	6.30	6000
2006-06-09	6.32	6.32	6.25	6.32	7700
2006-06-12	6.25	6.26	5.70	5.74	61700
2006-06-13	5.70	6.17	5.70	6.07	21800
2006-06-14	6.10	6.20	6.08	6.14	8700
2006-06-15	6.15	6.29	6.12	6.12	8200
2006-06-16	6.05	6.15	6.02	6.04	3300
2006-06-19	6.19	6.26	6.00	6.15	7100
2006-06-20	6.18	6.21	6.07	6.17	12000
2006-06-21	6.12	6.17	6.01	6.14	9900
2006-06-22	6.10	6.40	6.10	6.18	15200
2006-06-23	6.15	6.21	6.09	6.09	16200
2006-06-26	5.96	6.11	5.75	5.85	28600
2006-06-27	5.98	6.15	5.71	5.71	38700
2006-06-28	5.71	5.82	5.70	5.70	22700
2006-06-29	5.62	6.00	5.60	6.00	53100
2006-06-30	5.94	6.00	5.80	5.85	20600
2006-07-03	5.69	5.71	5.67	5.71	2800
2006-07-05	5.73	6.26	5.73	6.26	31200
2006-07-06	6.25	6.48	6.21	6.39	23600
2006-07-07	6.25	6.48	6.21	6.45	43582
2006-07-10	6.86	6.86	6.03	6.11	55406
2006-07-11	6.20	6.20	5.89	5.99	26645
2006-07-12	5.92	5.98	5.88	5.90	32348
2006-07-13	5.76	5.99	5.76	5.87	10569
2006-07-14	5.76	5.98	5.76	5.89	5052
2006-07-17	5.83	5.85	5.75	5.80	14100
2006-07-18	5.87	5.92	5.75	5.75	26133
2006-07-19	5.76	6.12	5.75	5.82	35019
2006-07-20	6.06	6.12	5.86	5.90	38339
2006-07-21	5.80	5.86	5.75	5.79	7200
2006-07-24	5.75	6.05	5.75	5.88	21874
2006-07-25	5.77	5.88	5.70	5.84	11442
2006-07-26	5.77	6.00	5.66	5.74	14614
2006-07-27	6.09	6.44	5.83	6.30	64854
2006-07-28	6.39	6.39	5.61	6.18	52570
2006-07-31	6.22	6.40	5.97	5.99	12706
2006-08-01	6.25	6.30	6.19	6.23	11769
2006-08-02	6.18	6.30	6.16	6.25	15003
2006-08-03	6.30	6.92	6.28	6.79	55689
2006-08-04	6.79	6.84	6.51	6.80	14533
2006-08-07	6.94	7.04	6.93	7.00	51476
2006-08-08	7.07	7.50	6.96	7.39	108681
2006-08-09	7.39	7.39	7.13	7.27	56259
2006-08-10	7.08	7.26	7.00	7.14	13390
2006-08-11	7.08	7.30	7.02	7.23	12480
2006-08-14	7.14	7.65	7.14	7.41	141412
2006-08-15	7.50	7.52	7.20	7.52	80756
2006-08-16	7.65	7.65	7.52	7.53	78588
2006-08-17	7.52	7.53	7.40	7.41	21468
2006-08-18	7.40	7.41	7.06	7.35	44467
2006-08-21	7.40	7.81	7.39	7.66	37361
2006-08-22	7.80	7.89	7.65	7.73	39141
2006-08-23	7.80	7.87	7.53	7.58	61177
2006-08-24	7.53	7.55	7.26	7.30	70451
2006-08-25	7.14	7.35	7.10	7.15	53338
2006-08-28	7.30	7.30	6.98	7.00	154403
2006-08-29	7.16	7.16	6.88	6.94	57985
2006-08-30	7.22	8.00	7.01	7.90	409079
2006-08-31	8.10	8.64	8.00	8.11	686320
2006-09-01	7.98	8.29	7.87	8.25	297788
2006-09-05	8.42	8.50	8.10	8.40	269983
2006-09-06	8.40	8.95	8.29	8.82	197516
2006-09-07	8.72	8.85	8.50	8.82	112087
2006-09-08	8.85	9.25	8.81	9.07	179873
2006-09-11	9.11	9.25	8.76	9.13	155127
2006-09-12	9.15	9.59	9.05	9.59	90155
2006-09-13	9.60	10.00	9.16	9.70	126150
2006-09-14	9.90	9.93	9.49	9.73	95598
2006-09-15	9.85	9.85	9.61	9.81	106613
2006-09-18	9.85	9.94	9.51	9.75	87974
2006-09-19	9.95	9.95	9.75	9.76	72702
2006-09-20	9.90	10.00	8.85	9.63	183912
2006-09-21	9.58	9.99	9.54	9.80	38805
2006-09-22	9.93	11.09	9.84	10.69	225474
2006-09-25	10.60	11.89	10.45	11.58	177476
2006-09-26	11.67	11.93	11.04	11.24	151435
2006-09-27	11.02	11.40	10.34	11.32	132305
2006-09-28	11.43	12.65	11.43	12.30	211835
2006-09-29	12.49	13.25	11.34	11.55	460096
2006-10-02	12.27	12.35	11.55	12.06	355573
2006-10-03	12.15	12.71	12.09	12.59	267489
2006-10-04	12.35	12.57	11.95	12.10	189364
2006-10-05	12.20	12.67	11.76	12.06	174598
2006-10-06	12.10	12.17	11.45	11.98	87753
2006-10-09	11.76	12.25	11.64	11.92	136282
2006-10-10	11.92	12.00	11.02	11.07	189440
2006-10-11	10.93	10.96	10.49	10.51	233929
2006-10-12	10.35	11.00	10.25	10.79	314290
2006-10-13	10.53	10.69	10.10	10.50	210897
2006-10-16	10.11	10.55	10.06	10.39	217682
2006-10-17	10.22	10.31	10.05	10.31	158000
2006-10-18	10.24	11.00	10.15	10.43	388000
2006-10-19	10.13	10.43	9.90	10.25	112347
2006-10-20	10.15	10.44	9.78	9.92	88057
2006-10-23	9.99	10.40	9.97	10.27	174088
2006-10-24	10.33	10.35	9.88	10.30	89406
2006-10-25	10.49	10.49	9.16	9.43	209235
2006-10-26	9.90	11.25	9.43	11.22	397798
2006-10-27	10.96	11.68	10.96	11.02	257075
2006-10-30	11.14	11.55	10.74	10.93	387777
2006-10-31	10.98	11.15	10.62	10.99	197381
2006-11-01	10.99	11.50	10.89	11.44	183014
2006-11-02	11.46	11.87	11.34	11.60	296607
2006-11-03	11.60	12.07	11.50	11.89	163855
2006-11-06	11.80	12.43	11.80	12.25	338614
2006-11-07	12.26	12.30	11.60	12.05	246411
2006-11-08	12.00	12.05	11.74	11.98	201373
2006-11-09	12.20	12.25	11.84	12.20	236395
2006-11-10	12.06	12.34	12.06	12.19	105711
2006-11-13	12.16	12.25	11.99	12.24	174872
2006-11-14	12.25	12.50	12.19	12.46	347916
2006-11-15	12.50	12.92	12.43	12.67	384872
2006-11-16	12.73	12.73	11.97	12.09	184382
2006-11-17	12.00	12.60	11.52	12.35	221224
2006-11-20	12.36	12.65	12.35	12.49	212165
2006-11-21	12.50	12.63	12.40	12.50	233205
2006-11-22	12.60	12.60	12.20	12.46	67082
2006-11-24	12.60	12.73	12.03	12.24	47840
2006-11-27	12.33	12.37	11.85	12.10	773046
2006-11-28	12.33	13.06	12.06	12.95	868645
2006-11-29	13.05	13.72	13.00	13.44	793590
2006-11-30	13.50	13.50	12.67	13.43	376010
2006-12-01	13.50	13.56	12.80	13.11	255903
2006-12-04	13.15	13.95	13.13	13.82	360801
2006-12-05	13.95	13.95	13.60	13.78	114361
2006-12-06	13.84	13.87	13.73	13.87	94232
2006-12-07	13.95	13.97	13.76	13.88	113167
2006-12-08	13.99	14.49	13.73	14.41	223474
2006-12-11	14.36	14.47	14.05	14.39	436597
2006-12-12	14.30	14.83	13.87	14.79	286306
2006-12-13	14.79	14.90	14.50	14.75	130862
2006-12-14	14.76	15.05	14.74	14.93	243056
2006-12-15	15.04	15.24	14.80	15.10	203258
2006-12-18	15.18	15.28	14.86	15.03	184909
2006-12-19	14.95	14.95	14.11	14.69	211996
2006-12-20	14.52	15.19	14.44	15.06	170206
2006-12-21	15.18	15.18	14.70	14.78	112808
2006-12-22	14.66	15.27	14.39	14.92	47056
2006-12-26	14.80	14.80	14.16	14.65	183227
2006-12-27	14.65	14.86	14.51	14.70	88464
2006-12-28	14.61	14.90	14.50	14.53	109558
2006-12-29	14.46	15.68	14.33	14.83	163085
2007-01-03	15.00	15.92	14.91	15.44	452560
2007-01-04	15.49	15.82	15.20	15.68	208560
2007-01-05	15.33	15.33	13.68	14.05	396945
2007-01-08	13.92	13.92	12.97	13.72	408402
2007-01-09	13.68	13.96	13.17	13.70	216684
2007-01-10	13.63	13.84	13.30	13.57	128296
2007-01-11	13.54	15.23	13.51	14.69	351372
2007-01-12	14.81	14.96	14.18	14.83	147231
2007-01-16	15.19	16.20	15.03	16.05	300546
2007-01-17	15.75	16.27	14.43	15.97	226472
2007-01-18	16.05	16.05	15.28	15.34	148941
2007-01-19	15.34	15.82	15.03	15.65	177135
2007-01-22	15.65	15.89	14.97	15.17	152903
2007-01-23	15.52	16.76	15.18	16.22	311551
2007-01-24	16.40	16.40	15.74	15.96	205616
2007-01-25	16.50	16.50	15.01	15.12	339695
2007-01-26	15.21	16.00	14.84	15.27	265785
2007-01-29	15.50	15.75	14.91	14.97	435638
2007-01-30	14.88	16.35	14.88	16.14	351249
2007-01-31	15.56	16.50	15.56	16.33	493813
2007-02-01	16.12	16.75	15.95	16.64	563161
2007-02-02	16.34	16.99	16.25	16.86	395589
2007-02-05	16.70	17.80	16.70	17.60	635653
2007-02-06	17.44	18.12	17.42	17.98	602486
2007-02-07	17.87	18.79	17.83	18.20	422555
2007-02-08	18.11	18.80	17.95	18.73	354842
2007-02-09	18.61	18.78	17.84	17.98	312809
2007-02-12	18.39	18.39	17.12	17.20	451196
2007-02-13	17.23	17.34	16.90	17.05	328719
2007-02-14	16.98	17.85	16.89	17.45	234801
2007-02-15	17.30	17.74	17.30	17.61	134180
2007-02-16	17.51	17.80	17.39	17.54	118557
2007-02-20	17.41	17.92	17.08	17.73	309559
2007-02-21	17.79	18.10	17.56	18.03	257095
2007-02-22	17.99	18.57	17.99	18.56	258936
2007-02-23	18.47	18.65	18.12	18.29	184375
2007-02-26	18.25	18.50	17.67	17.89	200740
2007-02-27	17.57	17.57	15.82	16.09	396878
2007-02-28	16.02	16.73	15.75	16.48	308727
2007-03-01	15.99	16.73	15.77	16.62	176847
2007-03-02	16.31	16.47	15.56	15.63	188268
2007-03-05	15.11	15.32	14.24	14.62	494291
2007-03-06	14.66	15.41	14.66	15.13	357124
2007-03-07	15.00	15.31	14.69	14.80	259683
2007-03-08	14.86	15.22	14.51	14.74	242105
2007-03-09	14.71	15.34	14.61	14.98	244020
2007-03-12	14.68	15.36	14.54	14.97	350769
2007-03-13	14.78	15.46	14.74	14.97	154755
2007-03-14	14.27	14.64	14.02	14.43	451988
2007-03-15	14.28	14.80	14.15	14.44	286077
2007-03-16	14.54	15.11	14.50	14.84	210539
2007-03-19	15.01	15.45	14.95	15.06	138118
2007-03-20	15.12	15.25	14.81	14.89	265540
2007-03-21	14.96	15.22	14.81	14.99	177588
2007-03-22	15.08	15.15	14.16	14.57	223126
2007-03-23	14.47	15.00	14.47	14.91	220400
2007-03-26	14.85	14.99	14.63	14.64	150428
2007-03-27	14.54	14.64	14.24	14.25	128550
2007-03-28	14.24	14.66	14.10	14.44	83511
2007-03-29	14.45	14.68	13.66	14.26	149044
2007-03-30	14.34	14.34	13.12	14.30	448721
2007-04-02	14.27	14.40	13.75	13.82	323474
2007-04-03	13.76	14.83	13.76	14.69	327713
2007-04-04	14.85	14.85	14.18	14.35	144400
2007-04-05	14.33	14.80	14.33	14.72	116511
2007-04-09	14.72	14.85	14.05	14.16	116378
2007-04-10	14.16	14.56	14.01	14.41	164903
2007-04-11	14.48	14.48	13.97	14.14	140270
2007-04-12	14.05	14.39	14.00	14.20	248002
2007-04-13	14.27	14.48	13.91	14.41	100254
2007-04-16	14.37	15.12	14.37	14.95	115723
2007-04-17	15.03	15.44	14.96	15.09	195574
2007-04-18	15.05	15.20	14.77	14.77	141731
2007-04-19	14.72	14.92	14.25	14.61	110331
2007-04-20	14.79	14.89	14.35	14.40	112045
2007-04-23	14.50	15.03	14.44	14.52	109311
2007-04-24	14.51	14.78	14.25	14.40	185259
2007-04-25	14.53	14.60	13.65	13.80	351559
2007-04-26	13.75	14.40	13.56	14.00	203004
2007-04-27	14.00	14.08	13.74	13.84	127737
2007-04-30	13.82	13.82	12.62	12.83	286671
2007-05-01	12.83	13.39	12.83	13.31	160505
2007-05-02	13.25	13.38	12.54	13.38	150102
2007-05-03	13.44	13.47	13.07	13.34	129348
2007-05-04	13.41	13.48	13.05	13.15	119342
2007-05-07	12.38	12.48	11.26	11.38	929072
2007-05-08	11.35	11.46	10.93	11.05	507095
2007-05-09	10.98	11.20	10.95	10.99	299340
2007-05-10	10.99	11.29	10.88	10.89	269068
2007-05-11	10.92	11.39	10.85	11.23	180243
2007-05-14	11.26	11.26	10.98	11.06	141881
2007-05-15	11.00	11.18	10.97	11.02	285056
2007-05-16	11.05	11.13	10.96	11.00	288396
2007-05-17	10.97	11.07	10.97	11.02	128869
2007-05-18	11.07	11.07	10.89	11.03	241692
2007-05-21	11.06	11.30	10.99	11.27	288343
2007-05-22	11.34	11.45	11.13	11.36	169292
2007-05-23	11.35	11.45	11.20	11.41	230087
2007-05-24	11.35	11.42	11.08	11.21	150009
2007-05-25	11.30	11.36	11.19	11.23	67334
2007-05-29	11.25	11.56	11.13	11.18	179213
2007-05-30	11.11	11.52	11.11	11.42	514689
2007-05-31	11.47	11.71	11.42	11.52	140552
2007-06-01	11.63	12.01	11.60	11.89	108609
2007-06-04	11.80	12.40	11.80	11.99	155807
2007-06-05	12.13	12.13	11.66	11.98	157193
2007-06-06	11.90	11.95	11.65	11.73	147092
2007-06-07	11.70	12.01	11.51	11.65	95931
2007-06-08	11.64	11.77	11.47	11.63	142269
2007-06-11	11.62	11.75	11.46	11.73	115881
2007-06-12	11.63	12.01	11.61	11.87	207663
2007-06-13	11.91	12.05	11.61	11.87	119955
2007-06-14	11.85	12.37	11.85	12.17	88453
2007-06-15	12.39	12.72	12.33	12.48	170755
2007-06-18	12.49	12.57	12.33	12.47	89814
2007-06-19	12.38	12.54	12.17	12.39	196700
2007-06-20	12.46	12.86	12.46	12.60	91549
2007-06-21	12.75	12.88	12.61	12.75	99168
2007-06-22	12.75	12.75	12.20	12.25	1069424
2007-06-25	12.25	12.52	11.71	12.10	188293
2007-06-26	12.21	12.60	12.21	12.47	213448
2007-06-27	12.42	13.32	12.31	13.27	265864
2007-06-28	13.22	13.27	12.79	12.90	261435
2007-06-29	12.97	13.70	12.94	13.24	197318
2007-07-02	13.34	13.56	13.18	13.32	280205
2007-07-03	13.31	13.51	13.17	13.50	75180
2007-07-05	13.49	13.56	12.90	13.19	89401
2007-07-06	13.16	13.49	13.10	13.17	100617
2007-07-09	13.15	13.39	12.79	12.98	271200
2007-07-10	12.92	13.14	12.73	12.80	138029
2007-07-11	12.77	13.07	12.72	13.04	109206
2007-07-12	13.08	13.73	13.08	13.70	90649
2007-07-13	13.69	13.78	13.37	13.41	71809
2007-07-16	13.33	13.59	13.32	13.48	59605
2007-07-17	13.48	13.48	13.00	13.22	56940
2007-07-18	13.11	13.27	12.74	13.12	60426
2007-07-19	13.19	13.64	13.19	13.22	59726
2007-07-20	13.19	13.48	12.66	12.83	63796
2007-07-23	12.87	13.50	12.87	13.13	64088
2007-07-24	13.15	13.19	12.15	12.47	127670
2007-07-25	12.31	12.64	11.87	11.95	129944
2007-07-26	12.40	13.33	12.05	13.09	227322
2007-07-27	12.99	13.27	11.87	12.24	213675
2007-07-30	12.41	14.05	12.27	13.50	292180
2007-07-31	13.73	13.94	12.46	13.44	253187
2007-08-01	13.38	13.45	12.68	13.00	212466
2007-08-02	13.02	13.18	12.66	12.79	124512
2007-08-03	12.84	12.87	12.04	12.21	207964
2007-08-06	12.15	12.33	11.93	12.19	250199
2007-08-07	12.16	12.53	11.86	12.05	286820
2007-08-08	12.21	12.29	11.70	12.16	535384
2007-08-09	11.89	12.39	11.25	12.11	595803
2007-08-10	11.85	15.52	11.16	13.63	445579
2007-08-13	14.08	14.73	12.64	13.22	169197
2007-08-14	13.26	13.40	12.76	13.12	86470
2007-08-15	13.04	13.59	12.40	12.60	130081
2007-08-16	12.49	12.89	12.00	12.87	215641
2007-08-17	13.32	13.79	12.65	12.86	105915
2007-08-20	12.90	13.04	12.07	12.98	199760
2007-08-21	12.93	13.31	12.82	13.17	133962
2007-08-22	13.30	13.75	12.57	13.00	176247
2007-08-23	13.13	13.17	12.50	12.60	83760
2007-08-24	12.60	12.85	12.40	12.67	132785
2007-08-27	12.59	13.03	12.35	12.56	92257
2007-08-28	12.52	12.75	12.33	12.51	128504
2007-08-29	12.65	12.85	12.51	12.70	89824
2007-08-30	12.53	12.95	12.50	12.54	86574
2007-08-31	12.72	12.99	12.51	12.86	85662
2007-09-04	12.61	13.00	12.41	12.57	157980
2007-09-05	12.49	12.60	12.30	12.53	125437
2007-09-06	12.54	12.61	12.29	12.51	84232
2007-09-07	12.29	12.73	12.29	12.58	107006
2007-09-10	12.76	12.76	12.40	12.52	123698
2007-09-11	12.67	12.67	12.37	12.61	160592
2007-09-12	12.58	12.58	11.97	12.08	111657
2007-09-13	12.12	12.48	11.99	12.04	164044
2007-09-14	11.91	12.22	11.91	12.18	74158
2007-09-17	12.27	12.27	11.77	11.81	55393
2007-09-18	11.85	12.69	11.69	12.68	67306
2007-09-19	12.71	12.99	12.27	12.79	84626
2007-09-20	12.75	13.29	12.69	12.86	111763
2007-09-21	12.96	13.20	12.74	12.89	84246
2007-09-24	12.94	12.94	11.87	12.46	113981
2007-09-25	12.35	12.54	12.13	12.32	43418
2007-09-26	12.25	12.53	12.25	12.46	45117
2007-09-27	12.50	13.02	12.25	12.97	115648
2007-09-28	12.92	12.92	12.38	12.50	97221
2007-10-01	12.47	13.43	12.35	13.15	139490
2007-10-02	13.12	13.77	13.01	13.73	84362
2007-10-03	13.62	13.63	13.17	13.32	102421
2007-10-04	13.40	13.81	13.22	13.76	96630
2007-10-05	13.87	13.87	13.10	13.31	134180
2007-10-08	13.40	13.66	13.05	13.43	100524
2007-10-09	13.42	13.43	13.06	13.36	91417
2007-10-10	13.31	13.38	13.14	13.38	44086
2007-10-11	13.39	13.57	13.18	13.22	74815
2007-10-12	13.19	13.34	12.81	13.33	57321
2007-10-15	13.29	13.58	12.98	13.58	139344
2007-10-16	13.58	13.87	13.06	13.71	94107
2007-10-17	13.87	13.87	13.27	13.77	74734
2007-10-18	13.74	13.74	13.34	13.64	49624
2007-10-19	13.56	13.57	12.95	13.00	64198
2007-10-22	12.86	13.34	12.41	13.30	67552
2007-10-23	13.31	13.42	12.82	13.29	85556
2007-10-24	13.24	13.87	12.93	13.79	111371
2007-10-25	14.80	16.09	14.61	15.47	340528
2007-10-26	15.59	15.59	14.58	14.74	275044
2007-10-29	15.05	15.74	14.20	14.43	218857
2007-10-30	14.42	14.65	13.85	13.90	142521
2007-10-31	14.03	15.18	14.03	14.70	165889
2007-11-01	14.65	15.03	14.22	14.80	332765
2007-11-02	14.80	14.80	14.09	14.36	122002
2007-11-05	14.06	14.48	13.88	14.33	183849
2007-11-06	14.30	14.58	13.79	14.30	153004
2007-11-07	14.09	14.40	13.36	13.77	120279
2007-11-08	13.92	14.30	13.05	13.85	124827
2007-11-09	13.64	13.65	13.05	13.30	151344
2007-11-12	13.30	14.44	13.01	13.99	217160
2007-11-13	14.18	14.63	13.52	14.38	149840
2007-11-14	14.44	14.50	13.74	13.82	136864
2007-11-15	13.74	13.83	13.11	13.53	70391
2007-11-16	13.54	13.66	12.85	13.52	151338
2007-11-19	13.47	13.52	13.00	13.22	99611
2007-11-20	13.18	13.94	13.09	13.17	106940
2007-11-21	13.12	13.12	12.56	12.66	56817
2007-11-23	12.72	13.37	12.70	13.13	52361
2007-11-26	13.07	13.40	12.41	12.43	86159
2007-11-27	12.44	13.30	12.44	13.07	92910
2007-11-28	13.22	13.82	12.96	13.11	175297
2007-11-29	13.07	13.10	12.70	12.83	57719
2007-11-30	12.93	13.11	12.76	12.79	89295
2007-12-03	12.84	12.93	12.00	12.02	112558
2007-12-04	11.98	12.92	11.98	12.51	99472
2007-12-05	12.70	13.26	12.54	13.25	125479
2007-12-06	13.17	14.09	13.17	13.69	87460
2007-12-07	13.68	14.24	13.68	13.93	50397
2007-12-10	13.93	13.93	13.08	13.15	80373
2007-12-11	13.12	13.56	12.36	12.48	70029
2007-12-12	12.83	13.57	12.55	13.19	100789
2007-12-13	13.05	13.18	12.57	12.91	47199
2007-12-14	12.75	12.86	12.16	12.35	113289
2007-12-17	12.25	12.64	11.92	11.99	115897
2007-12-18	12.15	12.43	11.58	12.31	86812
2007-12-19	12.31	12.41	12.06	12.34	53804
2007-12-20	12.48	12.54	12.04	12.54	78791
2007-12-21	12.74	13.09	12.55	13.09	162899
2007-12-24	13.09	13.09	12.63	13.09	39368
2007-12-26	12.98	13.21	12.72	13.17	85262
2007-12-27	12.29	13.15	12.17	12.17	71456
2007-12-28	12.42	12.75	11.90	12.12	100727
2007-12-31	12.02	12.06	11.18	11.35	168367
2008-01-02	11.36	11.74	11.04	11.28	109604
2008-01-03	11.28	11.42	10.60	10.70	112566
2008-01-04	10.53	10.82	10.23	10.64	121620
2008-01-07	10.82	11.29	10.62	11.19	124333
2008-01-08	11.18	11.31	10.60	10.73	113248
2008-01-09	10.67	11.07	10.26	11.07	75002
2008-01-10	10.92	11.13	10.63	10.95	96809
2008-01-11	10.84	11.05	10.44	10.60	101619
2008-01-14	10.67	10.84	10.37	10.69	42459
2008-01-15	10.51	10.88	10.51	10.76	76730
2008-01-16	10.68	11.50	10.34	11.24	119575
2008-01-17	11.24	11.41	10.62	10.74	191160
2008-01-18	10.67	11.46	10.07	10.24	106339
2008-01-22	9.87	11.00	9.37	10.14	147790
2008-01-23	9.64	10.75	9.50	10.58	180222
2008-01-24	10.62	11.11	10.42	10.66	106130
2008-01-25	10.76	10.86	10.23	10.51	134156
2008-01-28	10.44	10.86	10.02	10.51	112275
2008-01-29	10.48	10.78	10.29	10.60	86178
2008-01-30	10.80	11.31	10.66	10.81	87663
2008-01-31	10.58	13.19	10.26	12.59	299857
2008-02-01	12.71	12.76	11.09	11.44	173236
2008-02-04	11.45	11.92	10.93	11.27	243016
2008-02-05	11.02	11.24	10.25	10.70	283792
2008-02-06	10.81	10.86	10.28	10.41	151908
2008-02-07	10.34	10.83	10.31	10.53	184247
2008-02-08	10.53	10.87	9.95	10.08	158302
2008-02-11	10.30	10.48	9.85	10.19	207730
2008-02-12	10.22	10.28	9.79	10.14	96123
2008-02-13	10.47	10.65	10.14	10.35	124744
2008-02-14	10.50	10.50	10.17	10.23	118029
2008-02-15	10.19	10.40	10.06	10.30	82571
2008-02-19	10.23	10.23	9.47	9.79	164693
2008-02-20	9.74	10.51	9.52	10.51	242390
2008-02-21	10.54	10.54	9.92	9.97	76833
2008-02-22	9.97	10.13	9.63	9.89	51802
2008-02-25	10.16	10.26	9.74	10.03	100119
2008-02-26	9.93	10.22	9.84	10.15	84016
2008-02-27	10.06	10.39	10.05	10.17	83143
2008-02-28	9.99	10.53	9.85	10.32	174310
2008-02-29	10.17	10.39	9.89	9.93	170015
2008-03-03	9.89	9.98	9.19	9.70	123039
2008-03-04	9.58	9.84	9.22	9.34	113619
2008-03-05	9.37	9.90	9.19	9.90	159216
2008-03-06	9.83	9.83	9.18	9.22	98592
2008-03-07	9.10	9.50	9.10	9.29	132520
2008-03-10	9.29	9.33	8.75	8.77	184484
2008-03-11	9.02	9.38	8.81	9.25	72782
2008-03-12	9.26	9.26	8.50	8.55	157441
2008-03-13	8.49	9.22	8.14	9.20	205545
2008-03-14	9.12	9.35	8.62	8.77	94136
2008-03-17	8.51	8.82	8.10	8.40	214324
2008-03-18	8.55	8.94	8.25	8.34	231057
2008-03-19	8.46	8.58	8.01	8.10	174632
2008-03-20	8.23	8.28	7.99	8.11	270316
2008-03-24	8.13	8.62	8.12	8.56	149621
2008-03-25	8.53	8.72	8.26	8.43	143089
2008-03-26	8.36	8.44	8.20	8.37	129989
2008-03-27	8.40	8.40	8.12	8.23	96227
2008-03-28	8.30	8.35	7.95	8.01	69011
2008-03-31	8.06	8.26	7.85	7.92	130878
2008-04-01	8.01	8.12	7.81	7.99	157994
2008-04-02	8.00	8.03	7.69	7.77	382661
2008-04-03	7.72	7.83	7.65	7.77	160805
2008-04-04	7.75	7.87	7.60	7.74	79615
2008-04-07	7.83	7.97	7.58	7.61	85874
2008-04-08	7.55	7.64	7.32	7.39	173239
2008-04-09	7.42	7.42	7.22	7.23	187986
2008-04-10	7.19	7.35	7.18	7.24	132443
2008-04-11	7.17	7.20	6.87	7.04	221459
2008-04-14	7.06	7.07	6.60	6.72	140049
2008-04-15	6.74	7.44	6.65	7.26	164423
2008-04-16	7.32	7.84	7.14	7.72	173299
2008-04-17	7.70	7.90	7.36	7.45	166595
2008-04-18	7.65	8.03	7.50	7.75	100236
2008-04-21	7.69	7.83	7.52	7.63	76226
2008-04-22	7.54	7.62	7.09	7.30	116072
2008-04-23	7.34	7.37	7.11	7.17	101061
2008-04-24	7.19	7.45	7.01	7.27	46432
2008-04-25	7.28	7.41	7.08	7.33	51806
2008-04-28	7.30	7.77	7.30	7.76	125683
2008-04-29	7.78	7.86	7.60	7.75	61363
2008-04-30	7.80	7.80	7.45	7.47	86260
2008-05-01	8.09	10.17	8.08	9.56	506374
2008-05-02	9.61	10.88	9.60	10.29	462678
2008-05-05	10.28	11.14	9.91	10.55	359972
2008-05-06	10.43	10.93	10.17	10.73	196469
2008-05-07	10.67	11.94	10.61	11.61	327805
2008-05-08	11.61	12.07	10.76	10.80	233166
2008-05-09	10.78	11.15	10.63	11.06	122788
2008-05-12	11.05	11.42	10.85	11.32	102928
2008-05-13	11.29	11.67	11.16	11.20	73557
2008-05-14	11.22	11.54	10.72	11.19	84583
2008-05-15	11.15	11.38	10.79	11.21	95795
2008-05-16	11.28	11.60	10.74	11.05	204067
2008-05-19	11.02	11.02	10.35	10.51	298302
2008-05-20	10.44	11.17	10.36	10.77	299401
2008-05-21	10.83	11.06	10.41	10.43	142116
2008-05-22	10.51	11.06	10.51	10.97	115570
2008-05-23	10.89	10.99	10.56	10.85	91161
2008-05-27	10.86	11.29	10.62	11.01	91166
2008-05-28	11.10	11.10	10.60	10.78	160142
2008-05-29	10.73	11.09	10.71	10.88	132193
2008-05-30	10.97	11.09	10.76	10.89	128593
2008-06-02	10.82	10.95	10.30	10.60	72051
2008-06-03	10.67	10.91	10.59	10.90	168293
2008-06-04	10.89	11.11	10.59	11.11	128191
2008-06-05	11.17	11.50	11.00	11.21	133113
2008-06-06	11.11	11.23	10.86	10.96	72606
2008-06-09	10.95	10.97	10.71	10.87	59517
2008-06-10	10.76	11.07	10.71	10.99	111334
2008-06-11	10.93	10.93	10.59	10.64	98269
2008-06-12	10.70	11.03	10.57	10.69	73306
2008-06-13	10.82	11.27	10.57	11.01	74647
2008-06-16	11.01	11.77	11.01	11.58	87293
2008-06-17	11.59	11.59	11.16	11.36	61641
2008-06-18	11.25	11.27	10.98	11.25	54517
2008-06-19	11.24	11.50	10.93	11.33	52411
2008-06-20	11.24	11.56	10.82	11.22	117560
2008-06-23	11.31	11.46	10.83	10.99	46706
2008-06-24	10.86	11.24	10.44	10.66	59961
2008-06-25	10.69	11.02	10.55	10.95	70767
2008-06-26	10.73	10.73	10.06	10.10	99686
2008-06-27	10.06	10.40	9.35	9.64	187845
2008-06-30	9.54	10.38	9.31	9.31	110343
2008-07-01	9.29	9.64	9.15	9.32	87933
2008-07-02	9.32	9.32	8.74	9.16	104680
2008-07-03	9.22	9.22	8.67	8.89	31738
2008-07-07	9.04	9.26	8.60	8.69	58934
2008-07-08	8.66	8.87	8.20	8.71	153223
2008-07-09	8.73	8.84	8.40	8.41	43814
2008-07-10	8.40	8.55	8.15	8.46	37638
2008-07-11	8.30	8.61	8.19	8.58	38112
2008-07-14	8.73	8.73	8.19	8.24	50595
2008-07-15	8.22	8.22	7.69	7.98	68792
2008-07-16	8.04	8.30	7.66	8.27	50731
2008-07-17	8.34	8.56	7.99	8.30	72629
2008-07-18	8.20	8.56	8.07	8.36	38297
2008-07-21	8.48	8.60	8.32	8.57	29585
2008-07-22	8.37	8.87	8.34	8.84	52128
2008-07-23	8.81	9.08	8.50	8.78	58254
2008-07-24	8.93	9.03	8.44	8.85	49886
2008-07-25	8.98	9.35	8.76	8.95	106497
2008-07-28	8.90	9.26	8.46	8.74	48408
2008-07-29	7.76	8.00	6.25	6.70	522030
2008-07-30	6.75	7.98	6.75	7.22	152287
2008-07-31	6.19	7.17	6.17	7.17	144598
2008-08-01	7.17	7.17	6.62	7.10	121351
2008-08-04	7.08	7.34	6.96	7.17	128281
2008-08-05	7.21	7.50	7.14	7.43	136514
2008-08-06	7.38	7.38	7.04	7.08	97571
2008-08-07	7.16	7.17	7.02	7.06	165966
2008-08-08	7.10	7.51	7.10	7.45	95272
2008-08-11	7.48	7.51	7.25	7.31	76198
2008-08-12	7.29	7.56	7.29	7.52	88678
2008-08-13	7.51	7.64	7.51	7.60	96491
2008-08-14	7.60	8.03	7.60	7.95	79097
2008-08-15	8.05	8.19	7.60	7.86	78829
2008-08-18	7.82	7.98	7.42	7.47	64007
2008-08-19	7.50	7.50	6.88	6.97	93431
2008-08-20	7.03	7.30	7.03	7.11	97889
2008-08-21	7.04	7.23	7.01	7.03	63271
2008-08-22	7.02	7.35	6.95	7.27	89068
2008-08-25	7.28	7.50	7.28	7.34	105531
2008-08-26	7.40	7.45	7.33	7.36	53461
2008-08-27	7.35	7.67	7.35	7.56	48079
2008-08-28	7.60	8.15	7.57	8.05	71366
2008-08-29	8.04	8.14	7.57	7.59	79887
2008-09-02	7.74	8.11	7.61	7.69	41873
2008-09-03	7.69	7.91	7.62	7.62	83648
2008-09-04	7.60	7.64	7.27	7.32	86395
2008-09-05	7.35	7.46	7.24	7.34	62439
2008-09-08	7.56	7.80	7.35	7.70	62657
2008-09-09	7.69	7.81	7.45	7.46	50832
2008-09-10	7.62	7.91	7.35	7.67	47341
2008-09-11	7.55	7.62	7.32	7.55	52318
2008-09-12	7.48	7.78	7.31	7.66	46757
2008-09-15	7.59	7.81	7.26	7.28	38043
2008-09-16	7.25	7.44	6.75	7.38	80882
2008-09-17	7.26	7.36	6.50	6.66	108472
2008-09-18	6.85	6.97	6.41	6.64	165678
2008-09-19	6.83	7.35	6.54	6.99	233653
2008-09-22	6.96	6.96	6.27	6.60	129355
2008-09-23	6.73	6.92	6.68	6.77	75485
2008-09-24	6.95	6.95	6.55	6.55	44274
2008-09-25	6.72	6.84	6.40	6.84	80319
2008-09-26	6.66	6.74	6.35	6.63	63211
2008-09-29	6.40	6.88	6.04	6.41	76705
2008-09-30	6.26	6.74	6.21	6.69	85368
2008-10-01	6.63	6.73	6.04	6.41	74882
2008-10-02	6.45	6.45	5.88	5.95	135994
2008-10-03	6.02	6.13	5.86	5.96	93790
2008-10-06	5.83	5.85	5.58	5.79	88875
2008-10-07	5.85	5.95	5.30	5.31	108952
2008-10-08	5.17	5.78	5.07	5.35	118349
2008-10-09	5.38	5.99	5.38	5.71	133824
2008-10-10	5.74	5.91	4.89	5.91	161940
2008-10-13	6.22	6.42	5.74	6.42	77017
2008-10-14	6.64	6.64	5.79	5.84	82313
2008-10-15	5.75	5.97	5.16	5.18	45265
2008-10-16	5.32	5.62	5.17	5.55	78381
2008-10-17	5.43	5.54	5.11	5.18	216357
2008-10-20	5.15	5.47	4.89	5.19	150557
2008-10-21	5.14	5.44	5.12	5.20	59068
2008-10-22	5.02	5.09	4.94	4.99	51325
2008-10-23	5.02	5.04	4.81	4.98	56203
2008-10-24	4.76	5.05	4.76	4.90	51962
2008-10-27	4.83	5.02	4.53	4.53	23859
2008-10-28	4.78	5.18	4.57	5.08	63348
2008-10-29	5.08	5.28	4.81	5.14	31903
2008-10-30	4.60	5.51	4.58	5.50	92643
2008-10-31	5.47	6.16	5.25	6.04	32275
2008-11-03	6.09	6.57	5.23	5.24	73049
2008-11-04	5.39	5.55	5.18	5.24	88021
2008-11-05	5.17	5.46	5.12	5.13	33782
2008-11-06	5.36	5.36	5.01	5.01	93995
2008-11-07	5.06	5.06	4.93	4.97	35353
2008-11-10	5.09	5.27	4.42	4.50	88970
2008-11-11	4.47	4.57	4.20	4.24	51211
2008-11-12	4.21	4.31	4.03	4.05	36414
2008-11-13	3.98	4.55	3.77	4.55	71807
2008-11-14	4.48	4.82	4.06	4.07	20869
2008-11-17	4.04	4.62	4.02	4.02	34565
2008-11-18	4.04	4.33	3.87	4.03	39579
2008-11-19	4.03	4.24	3.54	3.57	63473
2008-11-20	3.54	3.59	3.10	3.18	71429
2008-11-21	3.26	3.54	3.10	3.39	71479
2008-11-24	3.42	4.20	3.37	4.19	39358
2008-11-25	4.25	4.61	4.09	4.41	20654
2008-11-26	4.28	4.94	4.02	4.89	45424
2008-11-28	4.95	5.15	4.76	5.08	4834
2008-12-01	4.96	4.96	4.01	4.06	68176
2008-12-02	4.13	4.53	3.92	4.52	42602
2008-12-03	4.38	5.00	4.38	4.95	19342
2008-12-04	4.68	4.90	4.62	4.65	20661
2008-12-05	4.56	5.26	4.56	5.26	18357
2008-12-08	5.25	5.78	4.90	5.72	73644
2008-12-09	5.64	5.64	4.28	4.29	56101
2008-12-10	4.35	5.40	4.35	5.31	37577
2008-12-11	5.23	5.23	4.34	4.39	22338
2008-12-12	4.27	4.98	4.27	4.98	19381
2008-12-15	5.00	5.00	4.56	4.76	21732
2008-12-16	4.85	5.08	4.18	5.07	32303
2008-12-17	5.00	5.35	4.96	5.34	26974
2008-12-18	5.47	5.47	4.97	5.00	21404
2008-12-19	5.23	5.48	5.10	5.25	77120
2008-12-22	5.28	5.31	4.55	4.76	37072
2008-12-23	4.87	4.87	4.34	4.44	29788
2008-12-24	4.46	4.50	4.28	4.40	9685
2008-12-26	4.44	4.50	4.15	4.41	26786
2008-12-29	4.37	4.41	4.16	4.16	19114
2008-12-30	4.29	4.50	4.01	4.45	22303
2008-12-31	4.48	5.20	4.45	5.12	44819
2009-01-02	5.13	5.13	4.80	4.88	37720
2009-01-05	4.87	5.11	4.80	5.11	22853
2009-01-06	5.16	5.38	4.93	5.28	38719
2009-01-07	5.27	5.32	4.94	5.30	55603
2009-01-08	5.03	5.40	4.85	5.40	45874
2009-01-09	5.37	5.45	5.04	5.24	29949
2009-01-12	5.23	5.25	4.99	5.09	20141
2009-01-13	4.93	5.29	4.93	5.10	15227
2009-01-14	4.95	5.44	4.85	5.17	93340
2009-01-15	4.86	5.47	4.86	5.33	41305
2009-01-16	5.40	5.43	5.19	5.43	20337
2009-01-20	5.19	5.40	5.02	5.20	40669
2009-01-21	5.10	5.44	4.80	5.36	39961
2009-01-22	5.19	5.45	5.19	5.25	19587
2009-01-23	5.01	5.27	4.95	5.01	32709
2009-01-26	5.04	5.34	4.81	5.27	37618
2009-01-27	5.27	5.36	4.95	5.14	103409
2009-01-28	5.14	5.26	4.90	5.26	21522
2009-01-29	5.16	5.21	4.91	5.00	48893
2009-01-30	5.03	5.08	4.83	4.89	47442
2009-02-02	4.80	5.30	4.80	5.20	31408
2009-02-03	5.25	5.25	5.01	5.18	35963
2009-02-04	5.17	5.58	5.01	5.58	47506
2009-02-05	5.22	5.26	4.54	5.05	127824
2009-02-06	5.03	5.29	4.92	5.18	40154
2009-02-09	5.14	5.30	4.46	4.70	63688
2009-02-10	4.64	4.89	4.31	4.31	40429
2009-02-11	4.00	4.76	3.89	4.42	77866
2009-02-12	4.54	4.90	4.50	4.67	29883
2009-02-13	4.69	5.22	4.46	5.07	44396
2009-02-17	4.80	4.84	4.29	4.36	57601
2009-02-18	4.41	4.41	4.14	4.31	22178
2009-02-19	4.40	4.40	4.17	4.25	32725
2009-02-20	4.16	4.77	3.97	4.26	51926
2009-02-23	4.32	4.32	3.75	3.77	48515
2009-02-24	3.86	4.05	3.86	3.98	53405
2009-02-25	4.00	4.04	3.71	3.80	37850
2009-02-26	3.83	3.83	3.50	3.62	35221
2009-02-27	3.56	3.85	3.55	3.63	17203
2009-03-02	3.56	3.59	3.06	3.11	129904
2009-03-03	3.36	3.49	2.85	2.88	50531
2009-03-04	2.96	3.06	2.80	2.96	37740
2009-03-05	2.85	3.00	2.85	2.85	32208
2009-03-06	2.89	3.08	2.80	3.07	40826
2009-03-09	3.02	3.20	2.93	2.95	19220
2009-03-10	3.06	3.25	2.94	3.00	65552
2009-03-11	3.02	3.10	2.83	2.84	44431
2009-03-12	2.85	3.28	2.85	3.22	47651
2009-03-13	3.23	3.33	2.86	3.33	13569
2009-03-16	3.48	3.53	3.14	3.43	32425
2009-03-17	3.41	3.52	3.10	3.32	29659
2009-03-18	3.31	3.44	3.20	3.35	38336
2009-03-19	3.22	3.38	3.16	3.35	28838
2009-03-20	3.37	3.37	3.13	3.13	58619
2009-03-23	3.22	3.99	3.20	3.99	49693
2009-03-24	3.90	3.92	3.64	3.68	11643
2009-03-25	3.59	3.90	3.54	3.90	53372
2009-03-26	3.96	4.76	3.96	4.51	62084
2009-03-27	4.53	4.65	4.11	4.21	23212
2009-03-30	4.18	4.19	3.84	3.89	27200
2009-03-31	3.81	3.90	3.62	3.80	36527
2009-04-01	3.76	3.85	3.65	3.84	24173
2009-04-02	4.01	4.63	4.00	4.61	55862
2009-04-03	4.57	4.57	4.30	4.43	14162
2009-04-06	4.36	4.42	4.29	4.38	22819
2009-04-07	4.31	4.43	4.12	4.12	33444
2009-04-08	4.16	4.30	4.16	4.24	13349
2009-04-09	4.36	4.50	4.36	4.48	20439
2009-04-13	4.45	4.51	4.45	4.46	15908
2009-04-14	4.45	4.58	4.45	4.45	25010
2009-04-15	4.46	4.64	4.46	4.63	22475
2009-04-16	4.64	4.93	4.60	4.80	43998
2009-04-17	4.82	4.82	4.59	4.66	24977
2009-04-20	4.60	4.66	4.47	4.65	81925
2009-04-21	4.69	4.92	4.66	4.92	12613
2009-04-22	4.80	4.95	4.76	4.85	28239
2009-04-23	4.83	4.83	4.59	4.64	21832
2009-04-24	4.69	4.88	4.51	4.75	110152
2009-04-27	4.64	4.75	4.52	4.60	122393
2009-04-28	4.52	4.70	4.52	4.69	35770
2009-04-29	4.76	5.21	4.70	5.18	105826
2009-04-30	4.71	5.13	4.71	4.95	69051
2009-05-01	4.91	5.18	4.84	5.01	34887
2009-05-04	5.06	5.09	4.97	5.05	22616
2009-05-05	4.99	5.07	4.97	5.00	46393
2009-05-06	5.09	5.09	4.95	5.03	29395
2009-05-07	5.09	5.09	4.94	4.96	72714
2009-05-08	5.08	5.10	4.84	4.98	81766
2009-05-11	4.97	5.05	4.97	5.02	88594
2009-05-12	5.06	5.27	4.88	5.26	40603
2009-05-13	5.13	5.28	4.94	5.00	65443
2009-05-14	5.05	5.83	5.00	5.67	51667
2009-05-15	5.59	5.59	4.96	5.02	53419
2009-05-18	5.12	5.56	5.12	5.50	39223
2009-05-19	5.35	5.46	5.09	5.24	26140
2009-05-20	5.31	5.46	5.00	5.02	49052
2009-05-21	4.99	5.19	4.98	5.02	63870
2009-05-22	5.05	5.10	4.98	4.98	7756
2009-05-26	4.98	5.45	4.98	5.35	39585
2009-05-27	5.25	5.29	5.13	5.13	15038
2009-05-28	5.20	5.37	5.04	5.31	19045
2009-05-29	5.36	5.40	5.21	5.35	38736
2009-06-01	5.47	5.68	5.33	5.63	45865
2009-06-02	5.58	5.75	5.58	5.70	20536
2009-06-03	5.65	5.75	5.31	5.75	13089
2009-06-04	5.77	5.87	5.60	5.83	25079
2009-06-05	5.85	5.85	5.63	5.75	23061
2009-06-08	5.70	5.77	5.60	5.72	14403
2009-06-09	5.70	5.75	5.55	5.55	61580
2009-06-10	5.63	5.70	4.77	5.32	57592
2009-06-11	5.32	5.75	5.25	5.57	26589
2009-06-12	5.52	5.80	5.52	5.77	25511
2009-06-15	5.67	5.76	5.21	5.27	48381
2009-06-16	5.40	5.60	5.32	5.33	30082
2009-06-17	5.31	5.38	5.23	5.34	21419
2009-06-18	5.30	5.40	5.27	5.35	6941
2009-06-19	5.47	5.47	5.23	5.24	42939
2009-06-22	5.20	5.29	5.00	5.16	98757
2009-06-23	5.40	5.40	5.20	5.20	44853
2009-06-24	5.28	5.28	5.18	5.23	29138
2009-06-25	5.16	5.32	5.16	5.26	16123
2009-06-26	5.23	5.33	5.13	5.30	178522
2009-06-29	5.31	5.41	5.25	5.35	26290
2009-06-30	5.35	5.40	5.17	5.25	100502
2009-07-01	5.29	5.44	5.29	5.37	30980
2009-07-02	5.23	5.50	5.23	5.30	48843
2009-07-06	5.30	5.33	5.13	5.29	25737
2009-07-07	5.28	5.48	5.22	5.22	28773
2009-07-08	5.26	5.31	5.25	5.30	33111
2009-07-09	5.33	5.33	5.15	5.23	41097
2009-07-10	5.26	5.29	5.25	5.26	15188
2009-07-13	5.27	5.46	5.25	5.35	30561
2009-07-14	5.33	5.44	5.21	5.41	12879
2009-07-15	5.52	5.73	5.39	5.68	38747
2009-07-16	5.65	5.75	5.48	5.75	35146
2009-07-17	5.77	5.79	5.66	5.68	32633
2009-07-20	5.74	5.82	5.49	5.60	39179
2009-07-21	5.56	5.84	5.48	5.74	20861
2009-07-22	5.72	5.84	5.71	5.78	26323
2009-07-23	5.76	6.26	5.46	6.24	63561
2009-07-24	6.15	6.17	5.91	6.01	16800
2009-07-27	6.02	6.27	5.89	5.97	13225
2009-07-28	5.93	6.06	5.89	6.03	12159
2009-07-29	6.17	6.17	5.85	5.92	22223
2009-07-30	5.88	6.29	5.84	6.01	29936
2009-07-31	5.99	6.01	5.74	5.74	31590
2009-08-03	5.79	6.01	5.41	5.51	22763
2009-08-04	5.44	5.86	5.34	5.53	20628
2009-08-05	5.53	5.53	5.25	5.36	17020
2009-08-06	5.38	5.42	5.22	5.25	59903
2009-08-07	5.22	5.59	5.22	5.51	24546
2009-08-10	5.48	5.81	5.37	5.70	15491
2009-08-11	5.59	5.60	5.35	5.38	16899
2009-08-12	5.39	5.60	5.39	5.51	13540
2009-08-13	5.54	5.67	5.40	5.54	16847
2009-08-14	5.55	5.65	5.38	5.50	36146
2009-08-17	5.54	5.65	5.41	5.58	21942
2009-08-18	5.63	5.63	5.42	5.48	17010
2009-08-19	5.39	5.62	5.39	5.60	15828
2009-08-20	5.58	5.67	5.48	5.60	21098
2009-08-21	5.69	5.69	5.52	5.56	40835
2009-08-24	5.58	5.70	5.44	5.69	31289
2009-08-25	5.70	5.70	5.59	5.60	9855
2009-08-26	5.61	5.73	5.56	5.73	19855
2009-08-27	5.64	5.85	5.58	5.85	18942
2009-08-28	5.90	5.90	5.55	5.68	33352
2009-08-31	5.63	5.64	5.52	5.55	36372
2009-09-01	5.50	5.68	5.24	5.24	41604
2009-09-02	5.25	5.56	5.24	5.56	53172
2009-09-03	5.57	5.67	5.54	5.61	9347
2009-09-04	5.53	5.66	5.52	5.65	16048
2009-09-08	5.70	5.79	5.60	5.76	32737
2009-09-09	5.74	5.99	5.66	5.97	18623
2009-09-10	5.94	6.00	5.75	5.99	19816
2009-09-11	5.98	5.98	5.80	5.97	27188
2009-09-14	5.89	6.26	5.74	6.25	24813
2009-09-15	6.28	6.30	6.16	6.18	18536
2009-09-16	6.22	6.22	6.12	6.15	12015
2009-09-17	6.16	6.21	6.00	6.19	9851
2009-09-18	6.22	6.34	5.93	6.26	62314
2009-09-21	6.17	6.20	6.07	6.18	20274
2009-09-22	6.26	6.26	6.06	6.07	18251
2009-09-23	6.10	6.10	5.95	5.96	12426
2009-09-24	6.01	6.01	5.87	5.89	29891
2009-09-25	5.88	5.90	5.71	5.75	25201
2009-09-28	5.72	5.78	5.57	5.61	19699
2009-09-29	5.63	5.69	5.59	5.60	31939
2009-09-30	5.78	5.78	5.37	5.44	55621
2009-10-01	5.37	5.37	5.21	5.22	47011
2009-10-02	5.20	5.61	5.13	5.14	76158
2009-10-05	5.23	5.33	5.18	5.26	21379
2009-10-06	5.32	5.37	5.23	5.36	22904
2009-10-07	5.31	5.45	5.30	5.30	18716
2009-10-08	5.43	5.44	5.34	5.37	21784
2009-10-09	5.43	5.43	5.30	5.40	23220
2009-10-12	5.37	5.50	5.10	5.45	15732
2009-10-13	5.39	5.39	5.25	5.30	10062
2009-10-14	5.41	5.61	5.33	5.51	10907
2009-10-15	5.47	5.55	5.47	5.52	41319
2009-10-16	5.50	5.55	5.50	5.51	31878
2009-10-19	5.53	5.55	5.50	5.55	34627
2009-10-20	5.55	5.55	5.50	5.53	25582
2009-10-21	5.51	5.62	5.50	5.53	46799
2009-10-22	5.53	5.67	5.50	5.61	38524
2009-10-23	5.65	5.74	5.52	5.56	28965
2009-10-26	5.57	5.66	5.51	5.61	21591
2009-10-27	5.65	6.05	5.65	5.77	27958
2009-10-28	5.73	6.00	5.55	5.90	23169
2009-10-29	5.90	6.12	5.83	5.99	49617
2009-10-30	5.94	6.06	5.85	5.88	53686
2009-11-02	5.85	5.94	5.85	5.87	37699
2009-11-03	5.85	5.90	5.62	5.90	17281
2009-11-04	5.94	6.16	5.85	6.13	40143
2009-11-05	6.19	6.19	6.02	6.06	32539
2009-11-06	5.98	6.09	5.94	6.03	15726
2009-11-09	6.00	6.20	5.93	6.20	37187
2009-11-10	6.20	6.22	5.97	5.97	12604
2009-11-11	6.07	6.21	5.99	6.12	22732
2009-11-12	5.94	6.08	5.83	5.97	31441
2009-11-13	6.02	6.20	5.80	6.16	31730
2009-11-16	6.24	6.29	5.84	6.15	29815
2009-11-17	6.13	6.30	5.88	6.16	25027
2009-11-18	6.16	6.23	5.99	6.22	31591
2009-11-19	6.15	6.18	5.99	6.03	34872
2009-11-20	5.99	6.19	5.99	6.01	24378
2009-11-23	6.14	6.18	6.04	6.11	36635
2009-11-24	5.81	6.15	5.81	6.14	14870
2009-11-25	6.16	6.16	6.07	6.10	17342
2009-11-27	5.84	6.05	5.84	5.94	20275
2009-11-30	5.91	6.13	5.81	6.13	67188
2009-12-01	6.23	6.53	5.97	6.25	40978
2009-12-02	6.25	6.29	6.07	6.19	14274
2009-12-03	6.20	6.20	5.94	6.05	33405
2009-12-04	6.14	6.20	6.08	6.19	26190
2009-12-07	6.16	6.20	5.99	6.15	15922
2009-12-08	6.12	6.28	6.06	6.25	26620
2009-12-09	6.24	6.29	6.01	6.29	32012
2009-12-10	6.31	6.31	6.04	6.18	28920
2009-12-11	6.17	6.25	6.12	6.16	5626
2009-12-14	6.27	6.44	6.20	6.42	5377
2009-12-15	6.39	6.50	6.23	6.23	50312
2009-12-16	6.31	6.52	6.24	6.33	28112
2009-12-17	6.25	6.48	6.25	6.39	27511
2009-12-18	6.46	6.51	6.34	6.35	86534
2009-12-21	6.36	6.50	6.23	6.27	45715
2009-12-22	6.29	6.37	6.25	6.32	38359
2009-12-23	6.38	6.50	6.33	6.46	7741
2009-12-24	6.46	6.47	6.42	6.47	8128
2009-12-28	6.50	6.53	6.38	6.53	9733
2009-12-29	6.52	6.96	6.32	6.74	24760
2009-12-30	6.69	6.84	6.47	6.83	14881
2009-12-31	6.85	6.87	6.60	6.75	11271
2010-01-04	6.87	7.42	6.70	7.34	44093
2010-01-05	7.42	7.43	7.11	7.16	22195
2010-01-06	7.13	7.16	6.63	6.83	68201
2010-01-07	6.97	6.97	6.44	6.44	25069
2010-01-08	6.45	7.08	6.45	6.91	27302
2010-01-11	6.91	7.00	6.75	6.79	19894
2010-01-12	6.71	6.79	6.45	6.54	31655
2010-01-13	6.55	7.01	6.41	6.47	38086
2010-01-14	6.46	6.80	6.37	6.63	26656
2010-01-15	6.65	6.66	6.47	6.65	40242
2010-01-19	6.95	7.00	6.95	6.98	24112
2010-01-20	6.99	6.99	6.56	6.57	58078
2010-01-21	6.50	7.46	6.50	7.18	119763
2010-01-22	7.08	7.16	6.50	6.58	36860
2010-01-25	6.63	6.66	6.51	6.51	8527
2010-01-26	6.48	6.68	6.41	6.41	19093
2010-01-27	6.40	6.50	6.25	6.42	66243
2010-01-28	6.73	6.73	6.30	6.41	27263
2010-01-29	6.80	6.89	6.36	6.40	11039
2010-02-01	6.32	6.35	6.05	6.32	36948
2010-02-02	6.32	6.53	6.32	6.35	42671
2010-02-03	6.35	6.51	6.19	6.25	31038
2010-02-04	6.62	6.62	6.12	6.14	23006
2010-02-05	6.17	6.34	6.10	6.19	36503
2010-02-08	6.18	6.31	6.08	6.08	25019
2010-02-09	6.20	6.33	6.18	6.24	6323
2010-02-10	6.20	6.38	6.19	6.30	13099
2010-02-11	6.26	6.32	6.21	6.24	26490
2010-02-12	6.18	6.37	6.18	6.27	24355
2010-02-16	6.32	6.32	6.20	6.22	13531
2010-02-17	6.25	6.28	6.22	6.27	10693
2010-02-18	6.28	6.30	6.24	6.25	15627
2010-02-19	6.25	6.32	6.23	6.26	26254
2010-02-22	6.30	6.66	6.25	6.59	34473
2010-02-23	6.32	6.57	6.23	6.27	21667
2010-02-24	6.29	6.40	6.29	6.35	4972
2010-02-25	6.27	6.30	6.25	6.28	8906
2010-02-26	6.37	6.37	6.28	6.28	7666
2010-03-01	6.34	6.60	6.34	6.56	18403
2010-03-02	6.62	6.66	6.36	6.47	39496
2010-03-03	6.50	6.65	6.50	6.58	6453
2010-03-04	6.58	6.64	6.51	6.62	6557
2010-03-05	6.64	6.87	6.64	6.87	19377
2010-03-08	6.60	6.85	6.60	6.83	10683
2010-03-09	6.62	6.93	6.62	6.92	5318
2010-03-10	6.90	6.96	6.80	6.96	18155
2010-03-11	6.89	6.99	6.80	6.98	13763
2010-03-12	6.98	6.98	6.80	6.93	12342
2010-03-15	6.88	6.88	6.64	6.66	21144
2010-03-16	6.67	6.67	6.23	6.45	32480
2010-03-17	6.47	6.66	6.29	6.58	8015
2010-03-18	6.37	6.55	6.37	6.43	43489
2010-03-19	6.48	6.48	6.14	6.20	66395
2010-03-22	6.16	6.53	6.11	6.36	7547
2010-03-23	6.27	6.40	6.27	6.35	14906
2010-03-24	6.33	6.42	6.26	6.27	8566
2010-03-25	6.35	6.46	6.27	6.28	21594
2010-03-26	6.11	6.32	5.86	6.17	38480
2010-03-29	6.17	6.38	5.94	6.17	11851
2010-03-30	6.02	6.32	6.02	6.19	14152
2010-03-31	6.14	6.26	6.14	6.20	14057
2010-04-01	6.22	6.90	6.13	6.23	34412
2010-04-05	6.22	6.47	6.22	6.39	24439
2010-04-06	6.46	6.53	6.37	6.49	11477
2010-04-07	6.46	6.80	6.46	6.52	18386
2010-04-08	6.52	6.58	6.50	6.50	6761
2010-04-09	6.50	6.60	6.50	6.59	17572
2010-04-12	6.65	6.65	6.48	6.48	39352
2010-04-13	6.50	6.56	6.42	6.52	32057
2010-04-14	6.56	6.77	6.43	6.77	34649
2010-04-15	6.76	6.79	6.68	6.77	20958
2010-04-16	6.77	6.90	6.70	6.75	19697
2010-04-19	6.70	6.80	6.63	6.76	8683
2010-04-20	6.77	6.80	6.76	6.80	10584
2010-04-21	6.79	6.82	6.63	6.80	24808
2010-04-22	6.71	6.80	6.64	6.75	24304
2010-04-23	6.85	6.90	6.74	6.81	17502
2010-04-26	6.85	7.21	6.85	7.02	17661
2010-04-27	6.98	7.05	6.52	6.54	36794
2010-04-28	6.56	6.68	6.52	6.61	19927
2010-04-29	6.71	6.84	6.64	6.82	30812
2010-04-30	7.47	7.95	6.84	6.88	73362
2010-05-03	6.93	7.08	6.51	7.00	55693
2010-05-04	6.88	6.98	6.62	6.90	38869
2010-05-05	7.00	7.07	6.91	6.92	42837
2010-05-06	6.96	7.10	6.46	6.64	38224
2010-05-07	6.64	6.97	6.63	6.67	34763
2010-05-10	6.93	7.16	6.85	7.13	44450
2010-05-11	7.04	7.27	7.04	7.25	20957
2010-05-12	7.19	7.59	7.00	7.53	37705
2010-05-13	7.50	7.55	7.34	7.37	21649
2010-05-14	7.30	7.30	6.85	7.00	23373
2010-05-17	7.06	7.16	6.89	6.99	19931
2010-05-18	7.11	7.16	6.83	6.88	27059
2010-05-19	6.83	7.03	6.75	6.85	27571
2010-05-20	6.69	6.98	6.31	6.45	51272
2010-05-21	6.36	6.58	6.32	6.42	40278
2010-05-24	6.42	6.60	6.42	6.54	29356
2010-05-25	6.40	6.56	6.38	6.46	23291
2010-05-26	6.64	6.79	6.42	6.52	26040
2010-05-27	6.66	7.07	6.66	7.06	26757
2010-05-28	7.02	7.05	6.77	6.80	19429
2010-06-01	6.72	6.89	6.40	6.53	33344
2010-06-02	6.64	6.99	6.63	6.98	25945
2010-06-03	7.05	7.06	6.91	6.99	14325
2010-06-04	6.85	7.04	6.56	6.56	32766
2010-06-07	6.57	6.74	6.54	6.57	28099
2010-06-08	6.67	6.67	6.50	6.51	21492
2010-06-09	6.58	6.65	6.55	6.59	26465
2010-06-10	6.62	6.67	6.55	6.67	32874
2010-06-11	6.58	6.81	6.58	6.79	17989
2010-06-14	6.87	7.03	6.50	6.53	48628
2010-06-15	6.55	6.70	6.49	6.61	83922
2010-06-16	6.60	6.80	6.60	6.71	75274
2010-06-17	6.84	6.86	6.65	6.71	12752
2010-06-18	6.77	6.92	6.75	6.78	54532
2010-06-21	6.85	6.85	6.60	6.60	27504
2010-06-22	6.65	6.73	6.50	6.51	16706
2010-06-23	6.52	6.59	6.50	6.55	16518
2010-06-24	6.50	6.54	6.38	6.41	22348
2010-06-25	6.46	6.46	6.05	6.06	189953
2010-06-28	6.13	6.29	6.11	6.21	26263
2010-06-29	6.14	6.15	5.90	6.03	38723
2010-06-30	6.05	6.09	5.98	6.06	50981
2010-07-01	6.02	6.17	6.02	6.07	21857
2010-07-02	6.13	6.18	5.99	5.99	30663
2010-07-06	6.14	6.14	5.78	5.79	55439
2010-07-07	5.77	5.90	5.75	5.90	39052
2010-07-08	5.94	6.07	5.82	5.89	27910
2010-07-09	5.90	6.00	5.85	5.98	14233
2010-07-12	6.01	6.25	5.85	5.85	13859
2010-07-13	5.94	6.16	5.94	6.15	28279
2010-07-14	6.16	6.28	6.10	6.13	7920
2010-07-15	6.17	6.17	6.00	6.02	7060
2010-07-16	6.00	6.07	5.80	5.80	28487
2010-07-19	5.83	5.96	5.81	5.88	8799
2010-07-20	5.81	6.00	5.80	5.99	12404
2010-07-21	6.05	6.19	5.89	5.89	10660
2010-07-22	5.99	6.19	5.99	6.18	19724
2010-07-23	6.16	6.53	6.04	6.52	38065
2010-07-26	6.52	6.52	6.18	6.32	46703
2010-07-27	6.38	6.43	6.15	6.24	30243
2010-07-28	6.24	6.43	6.18	6.35	32670
2010-07-29	6.50	6.89	6.50	6.89	56854
2010-07-30	6.81	7.04	6.73	6.91	55938
2010-08-02	7.09	7.24	7.06	7.22	40040
2010-08-03	7.32	7.50	7.02	7.27	100032
2010-08-04	7.33	7.37	7.24	7.37	31653
2010-08-05	7.34	7.34	7.07	7.19	26781
2010-08-06	7.15	7.35	7.15	7.30	23450
2010-08-09	7.38	7.50	7.36	7.50	37572
2010-08-10	7.43	7.68	7.24	7.24	28498
2010-08-11	7.15	7.26	6.90	6.92	40461
2010-08-12	6.85	7.06	6.76	6.83	37726
2010-08-13	6.79	6.90	6.64	6.65	37662
2010-08-16	6.62	6.94	6.49	6.56	72070
2010-08-17	6.63	6.76	6.51	6.58	38179
2010-08-18	6.58	6.65	6.45	6.53	30564
2010-08-19	6.49	6.59	6.39	6.39	26869
2010-08-20	6.35	6.50	6.35	6.42	68672
2010-08-23	6.48	6.56	6.33	6.33	23292
2010-08-24	6.55	6.55	6.17	6.18	40538
2010-08-25	6.17	6.50	6.17	6.50	25901
2010-08-26	6.55	6.74	6.55	6.59	27760
2010-08-27	6.68	6.73	6.59	6.71	23546
2010-08-30	6.70	6.70	6.40	6.49	29200
2010-08-31	6.47	6.67	6.41	6.52	27356
2010-09-01	6.62	6.98	6.61	6.79	48478
2010-09-02	6.76	6.89	6.76	6.79	37556
2010-09-03	6.66	6.90	6.66	6.90	26957
2010-09-07	6.89	6.97	6.57	6.64	32331
2010-09-08	6.68	6.76	6.64	6.70	21067
2010-09-09	6.77	6.83	6.72	6.76	12660
2010-09-10	6.76	6.85	6.69	6.72	19077
2010-09-13	6.80	6.95	6.80	6.91	30106
2010-09-14	6.87	7.03	6.87	6.95	24846
2010-09-15	6.90	7.04	6.90	6.97	20720
2010-09-16	6.98	7.15	6.93	6.97	16094
2010-09-17	7.07	7.07	6.82	6.89	34309
2010-09-20	6.83	7.10	6.63	6.95	35718
2010-09-21	7.00	7.00	6.84	6.84	17447
2010-09-22	6.84	6.84	6.74	6.79	11389
2010-09-23	6.73	6.89	6.67	6.69	15592
2010-09-24	6.75	6.92	6.72	6.89	25357
2010-09-27	6.91	7.00	6.83	6.86	30974
2010-09-28	6.87	6.98	6.77	6.94	15834
2010-09-29	6.94	6.97	6.70	6.76	52183
2010-09-30	6.87	6.90	6.56	6.83	37606
2010-10-01	6.85	6.85	6.66	6.82	15101
2010-10-04	6.78	6.86	6.66	6.66	13585
2010-10-05	6.74	6.90	6.74	6.90	21020
2010-10-06	6.90	6.92	6.65	6.82	15026
2010-10-07	6.88	6.88	6.68	6.72	12996
2010-10-08	6.78	6.90	6.78	6.86	12585
2010-10-11	6.83	6.84	6.73	6.79	5058
2010-10-12	6.79	6.81	6.70	6.78	6349
2010-10-13	6.80	6.98	6.75	6.96	48081
2010-10-14	6.99	7.05	6.91	7.02	21460
2010-10-15	7.12	7.12	7.04	7.05	28061
2010-10-18	7.05	7.09	6.95	7.07	11526
2010-10-19	7.01	7.06	6.91	6.96	25623
2010-10-20	7.02	7.08	6.92	7.00	14069
2010-10-21	7.07	7.11	6.86	6.92	18609
2010-10-22	7.34	8.30	7.33	8.15	283563
2010-10-25	8.25	8.76	8.25	8.68	126655
2010-10-26	8.68	8.95	8.55	8.60	77263
2010-10-27	8.59	8.59	8.20	8.29	45084
2010-10-28	8.38	8.48	8.15	8.36	34825
2010-10-29	8.36	8.55	8.11	8.42	20445
2010-11-01	8.42	8.74	8.28	8.39	40521
2010-11-02	8.51	8.65	8.45	8.62	51701
2010-11-03	8.58	8.60	8.24	8.40	39853
2010-11-04	8.52	8.66	8.40	8.61	79836
2010-11-05	8.65	8.65	8.27	8.40	76457
2010-11-08	8.40	8.45	8.13	8.35	25845
2010-11-09	8.49	8.49	8.21	8.23	36476
2010-11-10	8.30	8.45	8.21	8.38	31611
2010-11-11	8.30	8.41	8.25	8.37	12880
2010-11-12	8.30	8.33	8.06	8.06	48171
2010-11-15	8.12	8.20	7.99	8.15	25335
2010-11-16	8.10	8.10	7.90	8.01	35897
2010-11-17	7.97	8.19	7.93	7.95	11888
2010-11-18	8.03	8.25	7.93	7.97	19315
2010-11-19	7.96	8.11	7.91	7.96	24560
2010-11-22	8.06	8.50	7.95	8.25	149622
2010-11-23	8.18	8.57	8.14	8.54	72189
2010-11-24	8.60	9.55	8.59	9.50	245204
2010-11-26	9.49	9.49	8.99	9.01	36810
2010-11-29	9.29	9.39	9.11	9.24	125516
2010-11-30	9.17	9.29	9.00	9.02	63842
2010-12-01	9.22	9.29	9.12	9.17	38024
2010-12-02	9.15	9.15	8.92	8.96	55907
2010-12-03	8.96	9.00	8.80	8.87	26282
2010-12-06	8.89	8.90	8.64	8.75	33212
2010-12-07	8.80	9.74	8.75	9.68	134082
2010-12-08	9.76	9.88	9.62	9.76	59836
2010-12-09	9.87	9.87	9.40	9.47	40392
2010-12-10	9.47	9.60	8.94	9.04	47750
2010-12-13	9.04	9.04	8.75	8.98	39780
2010-12-14	9.00	9.06	8.93	9.04	42375
2010-12-15	8.98	9.05	8.87	8.93	18959
2010-12-16	8.89	8.92	8.76	8.80	31714
2010-12-17	8.85	9.00	8.77	8.96	61191
2010-12-20	9.01	9.14	8.83	9.05	22410
2010-12-21	9.13	9.35	9.11	9.24	30732
2010-12-22	9.31	9.37	8.83	8.87	29167
2010-12-23	8.84	8.99	8.61	8.71	46135
2010-12-27	8.66	9.00	8.51	8.85	79176
2010-12-28	8.83	8.93	8.74	8.79	28542
2010-12-29	8.63	9.04	8.63	9.01	55561
2010-12-30	8.96	8.96	8.81	8.91	22606
2010-12-31	8.86	9.02	8.78	8.86	19238
2011-01-03	8.90	9.00	8.63	8.93	49667
2011-01-04	8.92	9.15	8.83	9.07	47489
2011-01-05	9.02	9.02	8.53	8.94	36477
2011-01-06	8.91	8.91	8.72	8.82	32167
2011-01-07	8.87	8.88	8.70	8.88	26371
2011-01-10	8.79	9.18	8.74	9.18	21574
2011-01-11	9.19	9.35	9.07	9.35	22276
2011-01-12	9.44	9.44	9.09	9.20	15595
2011-01-13	9.22	9.39	9.13	9.31	28767
2011-01-14	9.35	9.58	9.35	9.51	23378
2011-01-18	9.41	9.51	9.30	9.32	22779
2011-01-19	9.27	9.27	9.00	9.00	21647
2011-01-20	8.99	9.12	8.70	8.72	33654
2011-01-21	8.78	8.78	8.55	8.58	26420
2011-01-24	8.58	8.76	8.58	8.74	13476
2011-01-25	8.77	8.92	8.75	8.90	21153
2011-01-26	8.95	9.36	8.90	8.95	42413
2011-01-27	8.95	9.16	8.90	9.03	21393
2011-01-28	9.00	9.10	8.56	8.56	50328
2011-01-31	8.55	8.88	8.48	8.85	65201
2011-02-01	8.87	9.12	8.82	9.10	22748
2011-02-02	8.60	9.05	8.60	8.90	33758
2011-02-03	9.02	9.14	8.70	9.00	21708
2011-02-04	8.96	9.08	8.91	9.08	26740
2011-02-07	9.08	9.91	9.08	9.54	106429
2011-02-08	9.51	9.55	9.21	9.28	22869
2011-02-09	9.24	9.30	9.10	9.14	16631
2011-02-10	9.20	9.49	9.18	9.40	59249
2011-02-11	9.40	9.50	9.32	9.50	26841
2011-02-14	9.50	9.65	9.47	9.52	52361
2011-02-15	9.57	9.67	9.42	9.42	36699
2011-02-16	9.46	9.55	9.30	9.32	20070
2011-02-17	9.30	9.39	9.27	9.36	29345
2011-02-18	9.42	9.42	9.29	9.38	35435
2011-02-22	9.00	9.10	8.87	8.87	72305
2011-02-23	8.81	8.99	8.76	8.76	31215
2011-02-24	8.75	8.87	8.55	8.59	49378
2011-02-25	8.60	8.87	8.33	8.85	48152
2011-02-28	8.85	8.88	8.20	8.49	99213
2011-03-01	8.54	8.54	8.35	8.54	31248
2011-03-02	8.54	8.62	8.40	8.46	17935
2011-03-03	8.51	8.81	8.51	8.77	29937
2011-03-04	8.81	8.81	8.59	8.59	11506
2011-03-07	8.58	8.58	8.25	8.42	66886
2011-03-08	8.42	8.71	8.23	8.34	73495
2011-03-09	8.33	8.50	8.29	8.37	15125
2011-03-10	8.29	8.30	8.15	8.17	35515
2011-03-11	8.12	8.25	8.05	8.14	44415
2011-03-14	8.08	8.14	7.90	8.07	39650
2011-03-15	7.89	8.04	7.85	7.95	30279
2011-03-16	7.91	8.02	7.86	7.88	38871
2011-03-17	8.04	8.04	7.87	7.93	17297
2011-03-18	8.00	8.14	7.85	7.88	95505
2011-03-21	7.97	8.17	7.95	8.17	17802
2011-03-22	8.22	8.22	8.01	8.05	34226
2011-03-23	8.05	8.18	7.95	8.12	44255
2011-03-24	8.15	8.16	8.07	8.15	9300
2011-03-25	8.18	8.30	8.09	8.23	53439
2011-03-28	8.23	8.40	8.18	8.39	104947
2011-03-29	8.36	8.62	8.27	8.60	29944
2011-03-30	8.70	8.74	8.55	8.70	18810
2011-03-31	8.61	8.98	8.59	8.86	50788
2011-04-01	8.96	9.03	8.85	9.01	33874
2011-04-04	9.07	9.25	9.06	9.25	53411
2011-04-05	9.25	9.49	9.14	9.42	73951
2011-04-06	9.45	9.69	9.38	9.65	61837
2011-04-07	9.66	9.71	9.52	9.59	47501
2011-04-08	9.67	9.67	9.08	9.12	22623
2011-04-11	9.15	9.36	9.04	9.18	33649
2011-04-12	9.13	9.25	9.07	9.08	11702
2011-04-13	9.17	9.23	9.05	9.05	16879
2011-04-14	9.01	9.07	8.90	9.07	25083
2011-04-15	9.09	9.15	9.02	9.15	22482
2011-04-18	9.10	9.15	8.80	8.82	26662
2011-04-19	8.88	8.97	8.82	8.87	11902
2011-04-20	9.03	9.05	8.88	8.92	19506
2011-04-21	9.00	9.00	8.78	8.85	25670
2011-04-25	8.81	8.83	8.59	8.64	19864
2011-04-26	8.68	9.06	8.68	8.95	22074
2011-04-27	8.95	9.05	8.95	9.00	28194
2011-04-28	9.00	9.00	8.87	8.98	14626
2011-04-29	9.00	9.00	8.86	8.88	13324
2011-05-02	8.78	8.78	8.25	8.25	96298
2011-05-03	8.25	8.34	7.91	8.03	83546
2011-05-04	8.03	8.07	7.95	7.98	91409
2011-05-05	7.94	8.00	7.93	7.98	46442
2011-05-06	8.48	8.56	8.25	8.50	190412
2011-05-09	8.52	8.64	8.50	8.61	49224
2011-05-10	8.66	8.87	8.60	8.85	35481
2011-05-11	8.83	8.89	8.65	8.65	30461
2011-05-12	8.61	9.05	8.61	9.01	44105
2011-05-13	9.04	9.04	8.82	8.82	37743
2011-05-16	8.79	8.82	8.60	8.61	52925
2011-05-17	8.58	8.78	8.48	8.50	33587
2011-05-18	8.51	8.64	8.49	8.64	38298
2011-05-19	8.69	8.69	8.53	8.57	28373
2011-05-20	8.52	8.76	8.45	8.63	32536
2011-05-23	8.48	8.57	8.42	8.42	40715
2011-05-24	8.48	8.48	8.02	8.02	140399
2011-05-25	7.97	8.19	7.89	8.00	352194
2011-05-26	7.98	8.32	7.98	8.31	45126
2011-05-27	8.33	8.52	8.31	8.48	46126
2011-05-31	8.62	8.76	8.60	8.73	47461
2011-06-01	8.72	8.72	8.48	8.51	41062
2011-06-02	8.50	8.67	8.50	8.62	29740
2011-06-03	8.43	8.57	8.40	8.53	58546
2011-06-06	8.50	8.55	8.39	8.41	19275
2011-06-07	8.44	8.59	8.38	8.41	28220
2011-06-08	8.38	8.57	8.32	8.38	30500
2011-06-09	8.40	8.57	8.31	8.48	25939
2011-06-10	8.46	8.62	8.36	8.40	38391
2011-06-13	8.44	8.44	8.15	8.17	31839
2011-06-14	8.32	8.61	8.26	8.31	60344
2011-06-15	8.19	8.43	8.19	8.37	40686
2011-06-16	8.37	8.40	8.24	8.25	44738
2011-06-17	8.31	8.41	8.17	8.24	69393
2011-06-20	8.22	8.22	8.09	8.09	20320
2011-06-21	8.13	8.16	7.98	8.06	40653
2011-06-22	8.04	8.08	7.94	7.97	21683
2011-06-23	7.90	7.91	7.64	7.76	39488
2011-06-24	7.77	7.88	7.64	7.86	285225
2011-06-27	7.85	7.92	7.65	7.80	78078
2011-06-28	7.82	7.84	7.70	7.77	66143
2011-06-29	7.80	8.14	7.72	8.12	54924
2011-06-30	8.16	8.42	8.04	8.28	111641
2011-07-01	8.33	8.48	8.21	8.43	66446
2011-07-05	8.44	8.48	8.24	8.47	30881
2011-07-06	8.47	8.50	8.28	8.45	28656
2011-07-07	8.56	8.56	8.40	8.46	29530
2011-07-08	8.31	8.44	8.27	8.42	33013
2011-07-11	8.33	8.50	8.24	8.45	44126
2011-07-12	8.38	8.47	8.30	8.34	51295
2011-07-13	8.33	8.33	8.12	8.18	51350
2011-07-14	8.28	8.28	8.03	8.04	38078
2011-07-15	8.07	8.20	7.95	8.05	92089
2011-07-18	8.01	8.18	7.98	7.98	59098
2011-07-19	8.00	8.06	7.82	7.89	64878
2011-07-20	7.89	7.94	7.75	7.87	49484
2011-07-21	7.92	8.05	7.84	8.00	36581
2011-07-22	8.00	8.03	7.96	8.02	34753
2011-07-25	7.95	8.11	7.93	8.10	23478
2011-07-26	7.91	8.11	7.91	8.08	19498
2011-07-27	8.05	8.06	7.76	7.84	38064
2011-07-28	7.88	7.90	7.78	7.88	27057
2011-07-29	7.84	8.06	7.76	7.82	58245
2011-08-01	8.05	8.14	7.88	8.11	68220
2011-08-02	8.04	8.14	7.94	8.06	60890
2011-08-03	8.00	8.18	7.94	8.01	33786
2011-08-04	7.98	8.06	7.88	7.91	54033
2011-08-05	7.56	8.30	7.56	8.10	139571
2011-08-08	7.83	8.21	6.73	6.94	95084
2011-08-09	7.18	7.72	6.85	7.57	120872
2011-08-10	7.41	7.55	7.01	7.04	48315
2011-08-11	7.10	7.51	7.10	7.34	63578
2011-08-12	7.39	7.77	7.31	7.53	58058
2011-08-15	7.67	8.27	7.67	8.21	119270
2011-08-16	8.19	8.23	7.88	7.92	64323
2011-08-17	7.94	8.21	7.88	8.15	48846
2011-08-18	7.90	7.94	7.55	7.57	62822
2011-08-19	7.38	8.04	7.38	7.89	77989
2011-08-22	8.11	8.21	7.87	8.10	39076
2011-08-23	8.14	8.65	8.14	8.65	105062
2011-08-24	8.63	8.73	8.40	8.67	157518
2011-08-25	8.73	8.73	8.33	8.55	54250
2011-08-26	8.48	8.87	8.40	8.65	47866
2011-08-29	8.81	9.00	8.78	8.99	32303
2011-08-30	8.90	8.93	8.79	8.79	19577
2011-08-31	8.89	8.99	8.79	8.91	35103
2011-09-01	8.87	8.99	8.79	8.92	62744
2011-09-02	8.74	8.83	8.59	8.62	52548
2011-09-06	8.65	8.75	8.32	8.60	67259
2011-09-07	8.75	8.95	8.74	8.93	44090
2011-09-08	8.89	8.96	8.67	8.68	42842
2011-09-09	8.63	8.87	8.53	8.69	37708
2011-09-12	8.56	8.97	8.56	8.93	28425
2011-09-13	8.98	9.06	8.79	8.94	36313
2011-09-14	9.08	9.08	8.80	8.85	30596
2011-09-15	8.91	8.91	8.70	8.86	18059
2011-09-16	8.92	8.92	8.64	8.64	67923
2011-09-19	8.51	8.55	8.40	8.46	20125
2011-09-20	8.51	8.51	8.24	8.24	28512
2011-09-21	8.27	8.36	7.96	7.99	20430
2011-09-22	7.76	7.80	7.44	7.51	43481
2011-09-23	7.45	7.80	7.45	7.64	21567
2011-09-26	7.69	7.70	7.40	7.64	24473
2011-09-27	7.85	8.44	7.79	7.95	47070
2011-09-28	7.98	8.06	7.70	7.74	31395
2011-09-29	7.91	8.20	7.81	8.09	30707
2011-09-30	7.91	8.22	7.91	7.98	30127
2011-10-03	7.87	8.11	7.62	7.63	40646
2011-10-04	7.61	8.40	7.31	8.40	53460
2011-10-05	8.42	8.77	8.14	8.35	38711
2011-10-06	8.34	8.56	8.20	8.55	41368
2011-10-07	8.57	8.58	8.23	8.30	22919
2011-10-10	8.49	8.49	8.17	8.43	36754
2011-10-11	8.36	8.61	8.34	8.61	21404
2011-10-12	8.73	8.84	8.68	8.75	25159
2011-10-13	8.71	8.81	8.61	8.77	19366
2011-10-14	8.91	8.91	8.48	8.72	23521
2011-10-17	8.62	8.62	8.19	8.22	20767
2011-10-18	8.23	8.75	8.16	8.72	21841
2011-10-19	8.72	8.79	8.47	8.49	19429
2011-10-20	8.43	8.56	8.31	8.52	14116
2011-10-21	8.72	8.79	8.59	8.79	24695
2011-10-24	8.86	9.15	8.86	9.07	38139
2011-10-25	9.00	9.14	8.63	8.70	25154
2011-10-26	8.91	8.98	8.64	8.87	25467
2011-10-27	8.88	9.60	8.67	9.60	54192
2011-10-28	9.52	9.62	9.09	9.15	19878
2011-10-31	8.83	8.93	8.35	8.35	38182
2011-11-01	8.06	8.55	8.05	8.24	31578
2011-11-02	8.39	8.50	8.02	8.18	54339
2011-11-03	8.18	8.83	8.18	8.83	43780
2011-11-04	9.25	9.67	9.13	9.56	97485
2011-11-07	9.56	10.00	9.24	9.88	63760
2011-11-08	9.93	10.44	9.83	10.43	84068
2011-11-09	10.16	10.41	9.87	9.98	45715
2011-11-10	10.18	10.29	9.90	10.19	24526
2011-11-11	10.31	10.35	10.20	10.35	52665
2011-11-14	10.09	10.88	9.97	10.61	79949
2011-11-15	10.88	11.25	10.77	11.19	114325
2011-11-16	11.11	11.65	10.96	10.97	86205
2011-11-17	11.01	11.18	10.78	10.98	42591
2011-11-18	10.76	11.14	10.59	11.05	81775
2011-11-21	11.20	11.51	11.06	11.32	87305
2011-11-22	11.00	11.22	10.73	10.73	68717
2011-11-23	10.43	10.43	9.85	10.04	60923
2011-11-25	10.01	10.30	9.76	9.77	24874
2011-11-28	10.12	10.48	10.01	10.30	47986
2011-11-29	10.32	10.48	10.04	10.05	39067
2011-11-30	10.29	10.29	9.86	10.13	81009
2011-12-01	10.09	10.49	9.93	10.24	38221
2011-12-02	10.44	10.52	10.33	10.51	36399
2011-12-05	10.72	11.34	10.55	11.04	61812
2011-12-06	11.12	11.28	10.82	11.27	59503
2011-12-07	10.93	11.25	10.93	11.19	31818
2011-12-08	10.79	10.97	10.33	10.35	54669
2011-12-09	10.37	10.79	10.37	10.73	45189
2011-12-12	10.55	10.78	10.35	10.77	30164
2011-12-13	10.80	11.03	10.36	10.42	27535
2011-12-14	10.30	10.47	10.12	10.42	47350
2011-12-15	10.59	10.94	10.50	10.88	33815
2011-12-16	10.90	11.09	10.72	11.07	97152
2011-12-19	11.12	11.24	10.81	11.12	70384
2011-12-20	11.25	11.57	11.13	11.38	54814
2011-12-21	11.35	11.56	11.04	11.47	103026
2011-12-22	11.40	11.67	11.28	11.34	35677
2011-12-23	11.42	11.54	11.33	11.41	73710
2011-12-27	11.30	11.66	11.13	11.65	50412
2011-12-28	11.66	11.66	10.98	11.04	36327
2011-12-29	11.12	11.49	11.05	11.32	44082
2011-12-30	11.38	11.56	11.05	11.09	37852
2012-01-03	11.44	12.21	11.39	12.04	116933
2012-01-04	12.04	12.19	11.65	11.98	67642
2012-01-05	12.00	12.24	11.88	11.98	48758
2012-01-06	12.01	12.18	11.69	11.96	34902
2012-01-09	11.97	12.10	11.82	12.04	48613
2012-01-10	12.16	12.92	12.05	12.61	88447
2012-01-11	12.55	12.73	12.35	12.49	47684
2012-01-12	12.53	12.75	12.29	12.43	56953
2012-01-13	12.28	12.79	12.28	12.43	45948
2012-01-17	12.62	12.65	11.90	12.12	67483
2012-01-18	12.14	12.49	12.07	12.43	39301
2012-01-19	12.51	12.82	12.45	12.67	53385
2012-01-20	12.70	12.81	12.39	12.49	67798
2012-01-23	12.41	12.87	12.25	12.27	38405
2012-01-24	12.23	12.30	11.95	12.00	55535
2012-01-25	11.95	12.27	11.88	12.18	34289
2012-01-26	12.29	12.44	12.05	12.22	38370
2012-01-27	12.23	12.25	12.08	12.12	35676
2012-01-30	12.05	12.16	11.94	12.07	32818
2012-01-31	12.19	12.19	12.00	12.00	30164
2012-02-01	12.10	12.29	11.92	12.27	45020
2012-02-02	12.34	12.75	12.20	12.73	44940
2012-02-03	11.08	11.08	9.03	10.31	675871
2012-02-06	10.31	10.31	9.75	9.86	241849
2012-02-07	9.89	9.98	9.72	9.74	78790
2012-02-08	9.79	9.83	9.28	9.46	111456
2012-02-09	9.47	9.62	9.30	9.45	93990
2012-02-10	9.39	9.49	9.22	9.32	74995
2012-02-13	9.12	9.45	9.00	9.05	170204
2012-02-14	8.91	9.15	8.56	9.10	95102
2012-02-15	9.11	9.22	8.97	9.00	138781
2012-02-16	8.97	9.16	8.97	9.02	78255
2012-02-17	9.06	9.10	9.00	9.09	62885
2012-02-21	9.09	9.39	9.05	9.10	60305
2012-02-22	9.13	9.34	9.00	9.00	73188
2012-02-23	9.04	9.14	8.94	8.97	101448
2012-02-24	8.99	9.05	8.95	9.00	58607
2012-02-27	8.95	9.11	8.76	9.00	62109
2012-02-28	8.97	9.10	8.85	9.02	64159
2012-02-29	9.09	9.10	8.89	8.94	97338
2012-03-01	9.04	9.13	8.90	9.01	58667
2012-03-02	9.03	9.08	8.66	8.67	60014
2012-03-05	8.68	8.74	8.50	8.57	41366
2012-03-06	8.50	8.62	8.15	8.16	57120
2012-03-07	8.21	8.54	8.16	8.42	58885
2012-03-08	8.49	8.63	8.41	8.48	45275
2012-03-09	8.51	8.69	8.48	8.51	33631
2012-03-12	8.48	8.75	8.44	8.62	25978
2012-03-13	8.72	8.92	8.72	8.91	36260
2012-03-14	8.94	8.94	8.29	8.41	56013
2012-03-15	8.46	8.46	8.20	8.38	28435
2012-03-16	8.41	8.41	8.22	8.23	76677
2012-03-19	8.24	8.50	8.20	8.41	43847
2012-03-20	8.35	8.42	8.25	8.33	21365
2012-03-21	8.38	8.45	8.22	8.31	43841
2012-03-22	8.32	8.35	8.16	8.32	26384
2012-03-23	8.33	8.34	8.00	8.04	74895
2012-03-26	8.11	8.27	8.00	8.22	49763
2012-03-27	8.24	8.41	8.09	8.29	36435
2012-03-28	8.34	8.38	8.01	8.17	59012
2012-03-29	8.13	8.33	8.00	8.28	27841
2012-03-30	8.32	8.34	8.16	8.22	33035
2012-04-02	8.22	8.45	8.22	8.34	46296
2012-04-03	8.32	8.33	8.20	8.27	43260
2012-04-04	8.17	8.20	8.03	8.06	32291
2012-04-05	8.05	8.10	7.61	7.61	69579
2012-04-09	7.59	7.60	7.36	7.45	55918
2012-04-10	7.48	7.64	7.34	7.55	61286
2012-04-11	7.69	8.08	7.59	8.04	38590
2012-04-12	8.01	8.22	7.94	8.13	60337
2012-04-13	8.05	8.13	7.80	7.92	28592
2012-04-16	8.00	8.02	7.75	7.99	33938
2012-04-17	8.04	8.12	7.97	8.01	24773
2012-04-18	7.97	8.02	7.85	7.87	29961
2012-04-19	7.87	7.91	7.71	7.84	48892
2012-04-20	7.93	8.12	7.77	7.89	30288
2012-04-23	7.73	8.01	7.67	7.80	34418
2012-04-24	7.83	8.00	7.75	7.97	26544
2012-04-25	8.10	8.19	7.92	8.01	24239
2012-04-26	7.97	8.18	7.97	8.10	17142
2012-04-27	8.15	8.31	8.07	8.31	24612
2012-04-30	8.32	8.32	7.97	8.02	17165
2012-05-01	8.01	8.19	7.81	7.81	28755
2012-05-02	7.78	8.01	7.78	7.79	33222
2012-05-03	7.85	7.90	7.80	7.82	23557
2012-05-04	8.30	9.17	8.28	8.59	114409
2012-05-07	8.91	9.05	8.57	8.59	36827
2012-05-08	8.58	8.98	8.58	8.94	28874
2012-05-09	8.81	9.13	8.81	8.96	32357
2012-05-10	9.04	9.13	8.98	9.07	21586
2012-05-11	9.04	9.19	9.01	9.02	19831
2012-05-14	8.93	9.00	8.88	8.88	15410
2012-05-15	8.93	9.05	8.81	8.99	29333
2012-05-16	9.01	9.16	8.84	8.85	19311
2012-05-17	8.90	8.95	8.61	8.76	19487
2012-05-18	8.76	8.90	8.68	8.76	34922
2012-05-21	8.81	8.97	8.77	8.93	26625
2012-05-22	9.03	9.03	8.80	8.85	16530
2012-05-23	8.81	8.96	8.75	8.85	29460
2012-05-24	8.91	9.06	8.86	8.96	17062
2012-05-25	8.97	9.12	8.94	9.00	11276
2012-05-29	9.03	9.07	8.85	8.97	15555
2012-05-30	8.90	8.97	8.76	8.87	12342
2012-05-31	8.86	9.10	8.82	8.98	46246
2012-06-01	8.90	9.23	8.90	9.15	64635
2012-06-04	9.24	9.26	9.01	9.10	34781
2012-06-05	9.09	9.24	9.00	9.23	19611
2012-06-06	9.30	9.59	8.96	9.54	23043
2012-06-07	9.60	9.73	9.40	9.47	28013
2012-06-08	9.49	9.68	9.49	9.55	22718
2012-06-11	9.61	9.63	8.90	8.99	44110
2012-06-12	9.01	9.14	9.00	9.14	30847
2012-06-13	9.08	9.30	9.03	9.23	48725
2012-06-14	9.28	9.39	9.13	9.35	32755
2012-06-15	9.27	9.36	9.14	9.34	45214
2012-06-18	9.22	9.33	9.15	9.29	30717
2012-06-19	9.28	9.95	9.25	9.86	82057
2012-06-20	9.91	9.92	9.43	9.52	38324
2012-06-21	9.55	9.67	9.21	9.27	38085
2012-06-22	9.30	9.79	9.29	9.76	103435
2012-06-25	9.54	9.72	9.34	9.66	22462
2012-06-26	9.69	9.89	9.60	9.83	36053
2012-06-27	9.84	10.00	9.80	9.98	24597
2012-06-28	9.86	10.18	9.86	10.10	28169
2012-06-29	10.14	10.69	10.00	10.62	63032
2012-07-02	10.69	11.00	10.32	10.99	69523
2012-07-03	11.08	11.45	10.95	11.35	36615
2012-07-05	11.35	11.43	11.12	11.35	41888
2012-07-06	11.22	11.31	11.14	11.14	28853
2012-07-09	11.12	11.12	10.71	10.76	32709
2012-07-10	10.83	10.86	10.50	10.68	29469
2012-07-11	10.74	10.88	10.66	10.87	23011
2012-07-12	10.74	10.74	10.43	10.63	20956
2012-07-13	10.71	10.88	10.63	10.77	27753
2012-07-16	10.76	10.97	10.66	10.90	27452
2012-07-17	11.01	11.15	10.82	10.93	22731
2012-07-18	10.95	10.95	10.79	10.84	10115
2012-07-19	10.91	11.07	10.60	10.90	19865
2012-07-20	10.80	11.03	10.80	10.94	16836
2012-07-23	10.81	10.81	10.55	10.59	20466
2012-07-24	10.75	10.75	10.56	10.70	15703
2012-07-25	10.85	10.93	10.68	10.78	45358
2012-07-26	10.88	11.15	10.88	11.14	17128
2012-07-27	11.15	11.73	11.15	11.69	42125
2012-07-30	11.75	11.88	11.68	11.78	27050
2012-07-31	11.75	12.00	11.72	11.89	40662
2012-08-01	11.89	11.89	11.22	11.22	29620
2012-08-02	10.26	10.62	10.26	10.44	45457
2012-08-03	10.71	11.41	10.71	11.30	42781
2012-08-06	11.26	11.77	11.26	11.76	27898
2012-08-07	11.87	11.87	11.26	11.73	30335
2012-08-08	11.73	12.11	11.50	12.01	34762
2012-08-09	12.00	12.34	11.90	11.95	31051
2012-08-10	11.92	12.73	11.57	12.67	58479
2012-08-13	12.70	12.85	12.51	12.71	35877
2012-08-14	12.70	12.90	12.48	12.61	42693
2012-08-15	12.33	12.54	12.14	12.46	25506
2012-08-16	12.50	12.60	12.11	12.25	42791
2012-08-17	12.13	12.52	12.13	12.45	40369
2012-08-20	12.35	12.50	12.18	12.47	50745
2012-08-21	12.49	12.69	12.11	12.14	59403
2012-08-22	12.29	12.29	12.00	12.16	21144
2012-08-23	12.22	12.22	11.89	12.06	33738
2012-08-24	12.06	12.31	11.96	12.14	14894
2012-08-27	12.13	12.13	11.76	11.91	20217
2012-08-28	11.95	12.24	11.95	12.21	14892
2012-08-29	12.23	12.34	12.16	12.29	25259
2012-08-30	12.28	12.28	11.96	11.96	8490
2012-08-31	12.03	12.33	11.97	12.19	15719
2012-09-04	12.23	12.34	11.95	12.25	53043
2012-09-05	12.13	12.32	12.13	12.28	36117
2012-09-06	12.30	12.34	11.88	12.28	45648
2012-09-07	12.32	12.35	12.11	12.25	51282
2012-09-10	12.25	12.34	12.25	12.26	19995
2012-09-11	12.27	12.40	12.12	12.21	20464
2012-09-12	12.29	12.29	11.88	11.97	25841
2012-09-13	12.02	12.37	11.97	12.33	40566
2012-09-14	12.34	12.39	12.06	12.29	40163
2012-09-17	12.26	12.57	12.02	12.55	23403
2012-09-18	12.50	12.59	12.30	12.54	17678
2012-09-19	12.53	12.66	12.21	12.63	40189
2012-09-20	12.54	12.54	12.13	12.47	9297
2012-09-21	12.65	12.65	12.41	12.47	34589
2012-09-24	12.43	12.57	12.26	12.40	23391
2012-09-25	12.49	12.49	11.82	11.84	51361
2012-09-26	11.84	11.90	11.44	11.60	92696
2012-09-27	11.57	11.73	11.44	11.70	18067
2012-09-28	11.67	11.67	11.51	11.51	20506
2012-10-01	11.65	11.92	11.34	11.86	42440
2012-10-02	11.89	12.22	11.67	11.85	38209
2012-10-03	11.90	11.94	11.66	11.77	18842
2012-10-04	11.84	11.86	11.14	11.35	44516
2012-10-05	11.41	12.25	11.39	11.95	90541
2012-10-08	12.19	12.53	11.81	12.30	41028
2012-10-09	12.32	12.43	12.13	12.16	45044
2012-10-10	12.13	12.46	11.91	12.25	28603
2012-10-11	12.25	12.39	11.95	12.15	27238
2012-10-12	12.15	12.15	11.89	12.05	14328
2012-10-15	12.00	12.10	11.89	12.03	22408
2012-10-16	12.10	12.10	11.89	11.96	20934
2012-10-17	11.98	12.02	11.90	11.94	25293
2012-10-18	11.97	12.01	11.03	11.07	33189
2012-10-19	11.07	11.07	10.23	10.28	35370
2012-10-22	10.37	10.37	9.82	10.00	50454
2012-10-23	9.98	10.28	9.87	10.17	90673
2012-10-24	10.20	10.56	9.97	10.39	21120
2012-10-25	10.48	10.51	9.92	10.22	28637
2012-10-26	10.25	10.36	10.00	10.18	32489
2012-10-31	10.19	10.29	10.04	10.29	40555
2012-11-01	10.26	10.62	10.20	10.58	62768
2012-11-02	10.99	11.66	10.87	11.47	88451
2012-11-05	11.41	11.62	11.32	11.48	36794
2012-11-06	11.34	11.73	11.34	11.58	25666
2012-11-07	11.48	11.56	11.00	11.19	34529
2012-11-08	11.20	11.38	10.99	11.05	34149
2012-11-09	11.04	11.40	10.97	11.30	11931
2012-11-12	11.31	11.52	11.31	11.35	11475
2012-11-13	11.31	11.50	11.15	11.18	20394
2012-11-14	11.18	11.29	10.85	10.98	35026
2012-11-15	10.92	11.45	10.65	11.33	24159
2012-11-16	11.24	11.38	10.84	11.04	49319
2012-11-19	11.04	11.13	10.71	11.05	62017
2012-11-20	10.99	10.99	10.46	10.66	40569
2012-11-21	10.65	10.82	10.59	10.77	17057
2012-11-23	10.77	11.22	10.77	11.12	10915
2012-11-26	10.99	11.06	10.60	10.67	30741
2012-11-27	10.69	10.85	10.54	10.57	30134
2012-11-28	10.49	10.77	10.41	10.77	15748
2012-11-29	10.89	10.89	10.54	10.64	22311
2012-11-30	10.70	10.72	10.39	10.60	38558
2012-12-03	10.72	10.80	10.60	10.73	16183
2012-12-04	10.79	10.93	10.66	10.92	16470
2012-12-05	10.91	10.91	10.61	10.76	23628
2012-12-06	10.78	10.78	10.45	10.55	27753
2012-12-07	10.59	10.59	10.00	10.21	35902
2012-12-10	10.26	10.52	10.11	10.33	21943
2012-12-11	10.36	10.73	10.31	10.70	31777
2012-12-12	10.75	10.79	10.68	10.70	14394
2012-12-13	10.75	10.77	10.64	10.74	5423
2012-12-14	10.69	10.89	10.62	10.79	18063
2012-12-17	10.79	10.99	10.38	10.67	25932
2012-12-18	10.66	10.90	10.56	10.86	18810
2012-12-19	10.86	10.98	10.79	10.97	14645
2012-12-20	10.95	11.86	10.95	11.85	31673
2012-12-21	11.86	11.86	11.51	11.84	70413
2012-12-24	11.89	11.89	11.43	11.49	12184
2012-12-26	11.56	11.58	11.20	11.33	15436
2012-12-27	11.31	11.49	11.21	11.43	10955
2012-12-28	11.34	11.51	11.34	11.45	23009
2012-12-31	11.41	11.69	11.20	11.50	46812
2013-01-02	11.67	12.15	11.23	11.41	109775
2013-01-03	11.50	11.72	11.00	11.60	39741
2013-01-04	11.69	11.81	11.55	11.75	21809
2013-01-07	11.98	11.98	11.60	11.77	23031
2013-01-08	11.70	12.09	11.70	11.84	21825
2013-01-09	11.84	11.98	11.67	11.72	13962
2013-01-10	11.73	12.13	11.73	12.11	21332
2013-01-11	12.14	12.37	12.14	12.31	11303
2013-01-14	12.41	12.44	12.13	12.25	18158
2013-01-15	12.21	12.33	12.19	12.27	35477
2013-01-16	12.24	12.50	11.93	12.00	18980
2013-01-17	12.05	12.46	12.05	12.30	52521
2013-01-18	12.25	12.31	11.98	12.30	35657
2013-01-22	12.35	12.38	12.13	12.25	145711
2013-01-23	12.25	12.46	12.25	12.26	51218
2013-01-24	12.30	12.46	12.25	12.33	44847
2013-01-25	12.40	12.45	12.11	12.30	96069
2013-01-28	12.35	12.59	12.35	12.45	41534
2013-01-29	12.39	12.49	12.35	12.49	33498
2013-01-30	12.51	12.51	12.30	12.30	40547
2013-01-31	12.31	12.53	12.30	12.35	74597
2013-02-01	12.50	13.84	12.33	13.44	87480
2013-02-04	13.42	13.59	13.09	13.16	37291
2013-02-05	13.28	13.48	12.98	13.05	76115
2013-02-06	12.99	13.65	12.90	13.60	92338
2013-02-07	13.60	14.16	13.46	14.05	25698
2013-02-08	14.09	14.30	13.95	14.24	46914
2013-02-11	14.32	14.99	14.32	14.51	107243
2013-02-12	14.47	14.60	14.35	14.47	50626
2013-02-13	14.62	14.80	14.50	14.55	63136
2013-02-14	14.53	14.66	14.47	14.51	35025
2013-02-15	14.62	14.67	14.28	14.41	52805
2013-02-19	14.60	14.88	14.21	14.84	176852
2013-02-20	14.80	14.92	14.41	14.49	59092
2013-02-21	14.45	14.59	14.31	14.50	31879
2013-02-22	14.55	14.60	14.43	14.50	47856
2013-02-25	14.57	14.97	14.45	14.46	70335
2013-02-26	14.52	14.75	14.35	14.40	48190
2013-02-27	14.38	14.55	14.32	14.39	83145
2013-02-28	14.37	14.48	14.10	14.34	96460
2013-03-01	14.23	14.43	14.23	14.41	51989
2013-03-04	14.41	14.50	14.32	14.47	107010
2013-03-05	14.49	15.00	14.34	14.86	69076
2013-03-06	15.00	15.45	14.85	15.06	90456
2013-03-07	15.11	15.60	14.82	15.53	71294
2013-03-08	15.70	15.70	15.43	15.60	33841
2013-03-11	15.79	15.91	15.39	15.61	78356
2013-03-12	15.52	15.80	15.21	15.59	69362
2013-03-13	15.68	15.78	15.52	15.57	55241
2013-03-14	15.67	15.99	15.51	15.95	58689
2013-03-15	16.00	16.10	14.74	14.89	341586
2013-03-18	14.71	16.43	14.71	16.15	156693
2013-03-19	16.07	16.33	16.02	16.27	109567
2013-03-20	16.40	16.75	16.13	16.70	60470
2013-03-21	16.75	16.77	16.59	16.66	47086
2013-03-22	16.70	17.13	16.70	16.93	36569
2013-03-25	17.14	17.62	17.08	17.40	67134
2013-03-26	17.40	17.50	17.30	17.45	39659
2013-03-27	17.27	17.49	16.61	16.79	66155
2013-03-28	16.79	16.91	16.06	16.35	83368
2013-04-01	16.24	16.50	16.01	16.45	86148
2013-04-02	16.42	16.78	16.12	16.54	69841
2013-04-03	16.54	16.67	16.04	16.18	55712
2013-04-04	16.23	16.29	15.92	16.23	35365
2013-04-05	15.97	16.08	15.59	15.61	51896
2013-04-08	15.61	15.80	14.96	15.77	106343
2013-04-09	15.78	16.66	15.78	16.37	38638
2013-04-10	15.55	16.12	15.20	16.01	113033
2013-04-11	15.85	16.06	15.70	15.96	68027
2013-04-12	15.96	16.00	15.62	15.78	39173
2013-04-15	15.75	15.79	14.60	14.68	71433
2013-04-16	14.80	15.56	14.80	15.43	45021
2013-04-17	15.27	15.49	14.32	14.59	53973
2013-04-18	14.57	15.04	14.57	15.02	70065
2013-04-19	15.00	15.15	14.35	14.37	61502
2013-04-22	14.47	14.72	14.08	14.53	88668
2013-04-23	14.55	15.14	14.55	14.97	64805
2013-04-24	15.00	15.08	14.83	15.01	22732
2013-04-25	15.06	15.58	15.06	15.31	30141
2013-04-26	15.31	15.34	15.04	15.17	29630
2013-04-29	15.10	15.44	14.96	15.38	35349
2013-04-30	15.30	15.50	15.14	15.44	57139
2013-05-01	15.44	15.45	14.73	14.80	85132
2013-05-02	14.82	15.39	14.83	15.34	79281
2013-05-03	15.40	17.00	15.40	16.93	112903
2013-05-06	17.15	17.23	16.37	16.48	82672
2013-05-07	16.47	16.64	16.16	16.24	61017
2013-05-08	16.16	16.16	15.91	16.09	60801
2013-05-09	16.04	16.49	16.00	16.20	19046
2013-05-10	16.25	16.50	16.10	16.17	54855
2013-05-13	16.37	16.97	16.37	16.83	96247
2013-05-14	16.95	17.41	16.41	17.22	54031
2013-05-15	17.47	17.60	17.11	17.51	38239
2013-05-16	17.41	17.65	16.75	16.94	34742
2013-05-17	17.06	17.14	16.62	16.75	43824
2013-05-20	16.71	17.27	16.64	17.00	48522
2013-05-21	17.00	17.25	16.65	16.69	37874
2013-05-22	16.68	17.05	15.96	16.18	83904
2013-05-23	15.99	16.35	15.60	16.17	43154
2013-05-24	16.19	16.98	16.00	16.55	44360
2013-05-28	16.87	17.39	16.77	16.99	52737
2013-05-29	16.97	17.19	16.48	16.85	38936
2013-05-30	17.09	17.11	16.63	16.79	42778
2013-05-31	16.64	16.94	16.40	16.79	56559
2013-06-03	16.95	17.26	16.52	16.96	59019
2013-06-04	16.96	17.18	16.17	16.36	52567
2013-06-05	16.36	16.44	16.00	16.10	21509
2013-06-06	16.05	16.37	15.60	16.20	49185
2013-06-07	16.33	16.47	16.05	16.34	19823
2013-06-10	16.42	16.55	16.02	16.48	24757
2013-06-11	16.27	16.37	16.00	16.10	16902
2013-06-12	16.11	16.14	15.31	15.62	52623
2013-06-13	15.66	16.00	15.01	15.80	53573
2013-06-14	15.73	16.19	15.00	16.06	46267
2013-06-17	16.26	16.91	16.26	16.68	30159
2013-06-18	16.81	16.84	16.65	16.79	24580
2013-06-19	16.81	16.75	16.11	16.21	17868
2013-06-20	16.05	16.29	15.50	15.65	21209
2013-06-21	15.76	16.03	15.51	15.89	74529
2013-06-24	15.82	15.88	15.29	15.45	29394
2013-06-25	15.74	15.74	14.97	15.04	50373
2013-06-26	15.22	15.22	14.75	14.88	24706
2013-06-27	15.00	15.19	14.70	15.00	24375
2013-06-28	15.01	15.57	15.01	15.45	61257
2013-07-01	15.54	15.60	15.34	15.43	25950
2013-07-02	15.45	15.54	14.92	15.13	31564
2013-07-03	15.04	15.37	15.01	15.37	8402
2013-07-05	15.64	15.72	15.36	15.63	20262
2013-07-08	15.63	16.19	15.63	16.03	23283
2013-07-09	16.08	16.25	15.80	16.02	21046
2013-07-10	16.02	16.47	15.92	16.35	12943
2013-07-11	16.69	16.84	16.55	16.81	27620
2013-07-12	16.82	16.97	16.77	16.79	30406
2013-07-15	16.80	16.95	16.64	16.88	43563
2013-07-16	16.88	16.94	16.60	16.69	36020
2013-07-17	16.82	17.26	16.82	17.20	16818
2013-07-18	17.29	17.49	17.06	17.11	18908
2013-07-19	17.12	17.46	17.08	17.37	18012
2013-07-22	17.38	17.45	16.75	16.76	21562
2013-07-23	16.79	16.79	16.50	16.61	29414
2013-07-24	16.68	17.08	16.60	16.85	20487
2013-07-25	16.75	17.50	16.75	17.33	41433
2013-07-26	17.33	17.50	16.90	17.36	24876
2013-07-29	17.36	17.39	16.58	16.89	27810
2013-07-30	17.02	17.22	16.56	16.95	15315
2013-07-31	17.09	17.30	16.83	16.96	20981
2013-08-01	17.00	17.47	16.97	17.45	42988
2013-08-02	17.45	17.45	16.65	16.70	50894
2013-08-05	16.81	16.95	16.70	16.76	26961
2013-08-06	16.80	16.81	16.50	16.76	68264
2013-08-07	16.75	16.77	16.55	16.65	49637
2013-08-08	16.68	16.75	16.18	16.25	18143
2013-08-09	16.09	16.10	15.60	15.75	61706
2013-08-12	15.56	15.82	15.56	15.78	52885
2013-08-13	15.87	15.87	15.51	15.76	36733
2013-08-14	15.71	15.97	15.71	15.88	36666
2013-08-15	15.79	15.85	15.05	15.24	61185
2013-08-16	15.10	15.55	14.75	15.33	91475
2013-08-19	15.22	15.72	14.51	15.40	19961
2013-08-20	15.44	15.98	15.35	15.85	16931
2013-08-21	15.76	15.77	15.24	15.27	30182
2013-08-22	15.29	15.90	15.29	15.78	14763
2013-08-23	15.76	15.87	15.25	15.31	36368
2013-08-26	15.32	15.47	15.22	15.33	43225
2013-08-27	15.16	15.38	15.08	15.25	40533
2013-08-28	15.27	15.45	15.25	15.27	15913
2013-08-29	15.14	15.45	15.14	15.27	34244
2013-08-30	15.30	15.30	14.72	14.85	53619
2013-09-03	14.90	15.19	14.85	15.02	49783
2013-09-04	14.96	15.07	14.91	15.05	33231
2013-09-05	15.06	15.56	15.03	15.45	21970
2013-09-06	15.56	15.56	15.01	15.04	14866
2013-09-09	15.06	15.29	15.00	15.13	23021
2013-09-10	15.18	15.66	15.13	15.62	33016
2013-09-11	15.61	15.92	15.47	15.74	31690
2013-09-12	15.78	15.80	15.39	15.61	20972
2013-09-13	15.65	15.90	15.08	15.75	20473
2013-09-16	15.94	15.94	14.87	15.26	30810
2013-09-17	15.15	15.63	14.94	15.60	20336
2013-09-18	15.63	15.68	15.27	15.60	24878
2013-09-19	15.62	15.68	15.50	15.57	15555
2013-09-20	15.63	15.92	15.52	15.69	35430
2013-09-23	15.74	16.11	15.70	16.02	16529
2013-09-24	16.01	15.97	15.65	15.92	21065
2013-09-25	15.98	15.98	15.43	15.45	23596
2013-09-26	15.45	15.59	14.96	15.48	17687
2013-09-27	15.34	15.34	15.10	15.17	23510
2013-09-30	14.96	15.24	14.75	15.09	99093
2013-10-01	15.04	15.50	15.04	15.17	46137
2013-10-02	15.07	15.41	15.01	15.30	51174
2013-10-03	15.21	15.69	14.80	15.26	60916
2013-10-04	15.21	15.73	15.21	15.60	17123
2013-10-07	15.37	15.66	15.32	15.54	31367
2013-10-08	15.58	15.69	15.49	15.62	22010
2013-10-09	15.62	15.67	15.31	15.46	34333
2013-10-10	15.66	16.35	15.45	16.10	31479
2013-10-11	16.00	16.34	15.91	16.34	17529
2013-10-14	16.25	16.68	16.17	16.51	23292
2013-10-15	16.50	16.54	16.21	16.28	13903
2013-10-16	16.37	16.67	16.34	16.40	12073
2013-10-17	16.35	16.64	16.25	16.52	11449
2013-10-18	16.63	16.97	16.39	16.92	39642
2013-10-21	17.00	17.29	16.95	17.20	26846
2013-10-22	17.35	17.49	17.00	17.21	74853
2013-10-23	17.15	17.43	17.03	17.19	26130
2013-10-24	17.15	17.59	17.10	17.54	46174
2013-10-25	17.68	20.00	17.63	19.04	252010
2013-10-28	19.23	19.80	18.85	19.00	133539
2013-10-29	19.09	19.66	18.87	19.64	65821
2013-10-30	19.64	20.30	19.64	20.16	56164
2013-10-31	20.21	20.39	19.92	19.99	101981
2013-11-01	20.06	20.30	19.74	20.08	87898
2013-11-04	20.31	20.73	20.08	20.12	117446
2013-11-05	20.10	20.32	19.95	20.09	81161
2013-11-06	20.26	20.35	20.17	20.17	50614
2013-11-07	20.31	20.43	20.06	20.13	36046
2013-11-08	20.24	20.27	19.71	20.00	92366
2013-11-11	20.00	20.49	20.00	20.36	60038
2013-11-12	20.39	20.66	20.34	20.65	71438
2013-11-13	20.58	21.25	20.46	21.19	50506
2013-11-14	21.24	21.74	21.23	21.32	70393
2013-11-15	21.29	21.50	21.15	21.31	57223
2013-11-18	21.30	21.53	21.18	21.33	65007
2013-11-19	21.30	21.74	21.28	21.32	49508
2013-11-20	21.36	21.46	20.10	20.88	107015
2013-11-21	20.73	21.48	20.73	21.20	50882
2013-11-22	21.05	21.46	20.96	21.21	34734
2013-11-25	21.21	21.31	20.97	21.03	47246
2013-11-26	20.99	21.42	20.89	21.01	56646
2013-11-27	21.05	21.47	20.95	21.32	44562
2013-11-29	21.78	22.34	21.55	21.73	52550
2013-12-02	21.87	21.87	21.55	21.64	57190
2013-12-03	21.51	23.78	21.51	23.36	95047
2013-12-04	23.39	23.39	22.84	22.96	115860
2013-12-05	22.88	23.19	22.85	22.89	63877
2013-12-06	23.19	23.19	22.89	23.02	118063
2013-12-09	23.11	24.18	23.11	23.29	117892
2013-12-10	22.95	23.66	22.66	22.81	70760
2013-12-11	22.81	23.04	22.50	22.68	48135
2013-12-12	22.63	22.87	22.39	22.63	39097
2013-12-13	22.62	23.33	22.62	23.15	35151
2013-12-16	23.37	23.85	22.96	23.50	80993
2013-12-17	23.56	25.21	23.47	25.10	131238
2013-12-18	25.21	25.40	24.43	25.16	125114
2013-12-19	25.31	25.42	25.00	25.17	43538
2013-12-20	25.29	25.91	25.19	25.25	169915
2013-12-23	25.50	25.74	24.83	25.30	121236
2013-12-24	25.25	25.60	25.20	25.23	37405
2013-12-26	25.29	25.94	25.23	25.78	36748
2013-12-27	25.90	25.90	24.80	24.85	63084
2013-12-30	24.46	25.19	24.50	25.00	128816
2013-12-31	25.05	25.13	24.75	24.85	104360
2014-01-02	24.85	24.90	24.27	24.31	87115
2014-01-03	24.32	24.75	24.27	24.48	53608
2014-01-06	24.62	24.67	24.18	24.46	99218
2014-01-07	24.54	24.75	24.44	24.63	58996
2014-01-08	24.61	24.71	24.40	24.57	46214
2014-01-09	24.60	24.72	24.37	24.71	49874
2014-01-10	24.78	24.83	24.23	24.42	56702
2014-01-13	24.37	24.74	23.80	24.07	134711
2014-01-14	24.11	25.05	24.02	24.61	51429
2014-01-15	24.61	25.10	24.42	24.74	62199
2014-01-16	24.74	24.74	24.28	24.53	68441
2014-01-17	24.56	25.22	23.70	24.14	52612
2014-01-21	24.17	24.64	24.02	24.35	87459
2014-01-22	24.45	24.75	24.08	24.39	67260
2014-01-23	24.26	24.27	23.70	23.92	56079
2014-01-24	23.78	23.80	22.68	23.00	65389
2014-01-27	22.86	23.25	22.22	22.57	83950
2014-01-28	22.60	22.60	22.15	22.30	85171
2014-01-29	22.02	22.39	21.51	21.63	114981
2014-01-30	22.04	22.24	21.02	22.03	148856
2014-01-31	21.47	22.01	19.28	20.46	273226
2014-02-03	20.07	20.15	18.66	19.32	288565
2014-02-04	19.25	19.41	18.12	18.59	213727
2014-02-05	18.33	18.95	18.27	18.82	131206
2014-02-06	18.85	18.88	18.47	18.55	98577
2014-02-07	18.68	18.85	18.45	18.77	86753
2014-02-10	18.78	18.99	18.69	18.71	87840
2014-02-11	18.74	19.08	18.73	18.95	71447
2014-02-12	19.03	19.50	19.00	19.38	114696
2014-02-13	19.38	20.25	19.29	20.24	119661
2014-02-14	20.35	20.52	19.81	20.18	73778
2014-02-18	20.18	21.33	20.17	21.19	113933
2014-02-19	21.21	21.38	20.08	20.16	71428
2014-02-20	20.28	20.75	20.18	20.39	69990
2014-02-21	20.59	20.59	20.06	20.14	66807
2014-02-24	20.10	20.20	19.71	19.91	86279
2014-02-25	19.93	20.13	19.66	19.89	66587
2014-02-26	19.91	20.10	19.38	19.86	50871
2014-02-27	19.87	20.41	19.03	20.12	47442
2014-02-28	20.17	20.58	20.11	20.25	68805
2014-03-03	20.04	20.49	19.55	20.16	61142
2014-03-04	20.46	21.47	20.38	21.05	76099
2014-03-05	21.09	21.25	20.74	21.16	51236
2014-03-06	21.14	21.24	20.76	20.91	37792
2014-03-07	21.04	21.38	20.90	21.30	25891
2014-03-10	21.33	22.00	21.25	21.78	71637
2014-03-11	21.80	21.87	21.54	21.76	96351
2014-03-12	21.70	22.04	21.50	21.56	78718
2014-03-13	21.60	22.01	21.54	21.80	80180
2014-03-14	21.81	21.97	21.54	21.80	29085
2014-03-17	21.92	22.41	21.68	21.90	54441
2014-03-18	21.96	22.11	21.45	21.95	48948
2014-03-19	21.78	21.78	21.48	21.53	52034
2014-03-20	21.57	21.77	21.22	21.33	57642
2014-03-21	21.39	21.58	21.15	21.43	50237
2014-03-24	21.45	21.50	21.04	21.09	68394
2014-03-25	21.27	21.40	20.83	21.07	50108
2014-03-26	21.12	21.12	20.48	20.54	48421
2014-03-27	20.55	20.75	20.24	20.47	34243
2014-03-28	20.45	21.02	20.40	20.56	35041
2014-03-31	20.71	20.71	20.25	20.32	113695
2014-04-01	20.43	21.11	20.43	21.00	53642
2014-04-02	21.10	21.32	20.79	21.09	48734
2014-04-03	21.13	21.15	20.76	20.99	30646
2014-04-04	21.05	21.25	20.37	20.43	63300
2014-04-07	20.27	20.76	20.04	20.40	54839
2014-04-08	20.47	20.76	20.37	20.43	43023
2014-04-09	20.50	21.35	20.43	21.23	41635
2014-04-10	20.96	21.07	20.69	20.80	46464
2014-04-11	20.60	20.93	20.50	20.73	48813
2014-04-14	20.98	20.98	20.56	20.76	64204
2014-04-15	20.80	20.86	20.16	20.42	41149
2014-04-16	20.67	20.92	20.19	20.49	24918
2014-04-17	20.49	21.17	20.25	20.90	28524
2014-04-21	21.02	21.05	20.54	20.93	30498
2014-04-22	20.98	21.17	20.80	21.15	32229
2014-04-23	21.04	21.16	20.75	20.97	30804
2014-04-24	21.18	21.18	20.54	20.73	26714
2014-04-25	20.62	21.07	20.53	20.70	44496
2014-04-28	20.82	20.97	20.43	20.64	41964
2014-04-29	20.64	21.07	20.37	20.38	63236
2014-04-30	20.38	20.61	19.81	20.04	81009
2014-05-01	20.00	20.06	19.45	19.60	119482
2014-05-02	20.00	20.75	19.84	20.67	111840
2014-05-05	20.58	20.65	20.25	20.33	67520
2014-05-06	20.35	20.48	20.01	20.05	109632
2014-05-07	20.10	20.28	19.75	20.14	39420
2014-05-08	20.10	20.27	19.75	19.81	82598
2014-05-09	19.81	20.34	19.80	20.34	32339
2014-05-12	20.49	20.91	20.49	20.70	46460
2014-05-13	20.69	20.74	20.40	20.53	36175
2014-05-14	20.50	20.50	19.75	19.81	42549
2014-05-15	19.75	20.00	19.69	19.82	59417
2014-05-16	19.82	20.50	19.56	20.41	35502
2014-05-19	20.42	21.00	20.35	20.96	49189
2014-05-20	20.93	20.96	20.37	20.39	42708
2014-05-21	20.50	20.70	20.18	20.41	39658
2014-05-22	20.52	20.64	20.18	20.57	30698
2014-05-23	20.63	21.33	20.62	21.28	22519
2014-05-27	21.34	21.90	21.15	21.83	42134
2014-05-28	21.75	21.75	20.95	21.26	33652
2014-05-29	21.26	21.39	20.94	21.14	44092
2014-05-30	21.12	21.19	20.87	20.93	32281
2014-06-02	20.95	21.11	20.59	20.69	31789
2014-06-03	20.70	20.70	20.17	20.23	33864
2014-06-04	20.25	20.25	19.95	20.17	44502
2014-06-05	20.16	20.63	19.96	20.50	37112
2014-06-06	20.50	21.20	20.50	21.18	28511
2014-06-09	21.23	21.39	20.06	21.16	23937
2014-06-10	21.13	21.38	20.88	21.25	19348
2014-06-11	21.20	21.20	20.42	20.76	31927
2014-06-12	20.71	20.82	20.30	20.44	25099
2014-06-13	20.55	20.99	20.55	20.91	38667
2014-06-16	20.82	21.01	20.10	20.23	38654
2014-06-17	20.25	20.63	20.08	20.33	46028
2014-06-18	20.35	20.39	20.05	20.30	34194
2014-06-19	20.32	20.59	20.17	20.31	33065
2014-06-20	20.47	20.50	20.32	20.42	51069
2014-06-23	20.43	20.43	20.16	20.27	37999
2014-06-24	20.13	20.58	20.06	20.32	49063
2014-06-25	20.20	20.52	20.10	20.45	30024
2014-06-26	20.36	20.68	20.21	20.61	44810
2014-06-27	20.52	21.41	20.52	21.13	65537
2014-06-30	21.20	21.46	20.48	20.68	37812
2014-07-01	20.70	20.94	20.56	20.65	40002
2014-07-02	20.61	20.63	20.26	20.32	49670
2014-07-03	20.48	20.57	20.31	20.52	12624
2014-07-07	20.54	20.70	20.27	20.43	33453
2014-07-08	20.37	20.50	20.16	20.37	69079
2014-07-09	20.52	20.69	20.29	20.67	36645
2014-07-10	20.34	20.51	20.17	20.20	28792
2014-07-11	20.13	20.13	19.89	19.92	16423
2014-07-14	20.02	20.29	19.91	20.17	30377
2014-07-15	20.23	20.10	19.89	19.91	34975
2014-07-16	20.08	20.08	19.85	19.90	32211
2014-07-17	19.83	20.02	19.70	19.90	33170
2014-07-18	19.83	20.43	19.83	20.42	20180
2014-07-21	20.17	20.33	19.91	20.04	53941
2014-07-22	20.09	20.64	20.09	20.30	22194
2014-07-23	20.40	20.47	20.11	20.31	29694
2014-07-24	20.41	20.50	20.19	20.49	47914
2014-07-25	20.24	20.64	20.08	20.11	130728
2014-07-28	20.19	20.36	19.86	19.94	29387
2014-07-29	20.11	20.20	19.85	19.92	18211
2014-07-30	20.14	20.29	19.81	19.90	24394
2014-07-31	19.79	20.55	19.60	20.43	93618
2014-08-01	21.95	21.95	20.40	21.51	109602
2014-08-04	21.74	21.95	20.40	20.58	75008
2014-08-05	20.53	20.76	20.26	20.62	40073
2014-08-06	20.48	21.06	20.47	20.86	50533
2014-08-07	21.00	21.37	20.83	21.08	27171
2014-08-08	21.10	21.41	21.10	21.37	31092
2014-08-11	21.56	22.24	20.91	21.38	99357
2014-08-12	21.38	21.49	21.10	21.42	35567
2014-08-13	21.56	22.03	21.34	21.95	44593
2014-08-14	22.02	22.18	21.80	21.96	30987
2014-08-15	22.01	22.10	21.54	21.99	36458
2014-08-18	21.95	22.64	21.95	22.58	45934
2014-08-19	22.58	22.69	22.36	22.48	32918
2014-08-20	22.48	22.54	22.25	22.43	28133
2014-08-21	22.45	22.86	22.31	22.76	29610
2014-08-22	22.62	22.99	22.62	22.80	22326
2014-08-25	22.83	23.02	22.51	22.98	39949
2014-08-26	22.95	23.06	22.76	22.96	37650
2014-08-27	22.93	23.17	22.51	22.63	42906
2014-08-28	22.46	22.92	22.28	22.49	42284
2014-08-29	22.46	22.69	22.16	22.68	24009
2014-09-02	22.64	23.08	22.50	22.94	51518
2014-09-03	22.97	23.02	22.67	22.79	29601
2014-09-04	22.91	23.09	22.64	22.73	49128
2014-09-05	22.60	22.79	22.38	22.75	24287
2014-09-08	22.80	22.89	22.39	22.71	33325
2014-09-09	22.70	22.82	22.00	22.18	43324
2014-09-10	21.91	22.50	22.06	22.35	30130
2014-09-11	22.28	22.47	22.12	22.42	34100
2014-09-12	22.35	22.67	22.14	22.36	42698
2014-09-15	22.32	22.39	21.87	22.13	32268
2014-09-16	22.05	22.12	21.91	22.02	35220
2014-09-17	22.00	22.30	21.65	21.93	26991
2014-09-18	22.00	22.34	21.97	22.22	23464
2014-09-19	22.44	22.79	22.37	22.61	53042
2014-09-22	22.35	22.58	22.26	22.46	37883
2014-09-23	22.46	22.72	21.72	21.83	30116
2014-09-24	21.81	22.19	21.61	21.78	43524
2014-09-25	21.79	21.90	21.40	21.48	46319
2014-09-26	21.48	22.35	21.48	22.20	34235
2014-09-29	21.99	22.26	21.40	21.51	39798
2014-09-30	21.56	21.75	21.42	21.47	69523
2014-10-01	21.39	21.63	21.37	21.51	63806
2014-10-02	21.78	22.10	21.58	22.10	39943
2014-10-03	22.34	22.54	22.12	22.12	32000
2014-10-06	22.11	22.17	21.48	21.65	43181
2014-10-07	21.46	21.84	21.33	21.49	44523
2014-10-08	21.43	22.45	21.36	22.33	30818
2014-10-09	22.38	22.33	21.62	21.63	49040
2014-10-10	21.48	22.06	21.35	21.58	31426
2014-10-13	21.69	22.20	21.53	21.81	35549
2014-10-14	21.92	22.08	21.36	21.66	49412
2014-10-15	21.36	21.97	21.36	21.90	38118
2014-10-16	21.72	22.26	21.65	21.99	43764
2014-10-17	22.32	22.46	21.54	21.61	28735
2014-10-20	21.70	22.16	21.50	22.00	53989
2014-10-21	21.98	22.67	21.63	21.96	75924
2014-10-22	21.94	22.07	21.60	21.79	39678
2014-10-23	21.88	22.00	21.81	22.00	50608
2014-10-24	22.00	22.74	21.95	22.29	104483
2014-10-27	22.42	22.46	22.02	22.44	52504
2014-10-28	22.48	24.00	22.34	23.93	59908
2014-10-29	24.00	23.70	22.55	22.73	48858
2014-10-30	22.75	23.19	22.42	22.50	50899
2014-10-31	22.94	23.92	22.69	23.85	54891
2014-11-03	23.86	23.95	22.66	22.87	46635
2014-11-04	22.69	23.46	22.69	23.29	39489
2014-11-05	23.48	23.48	22.74	22.88	52046
2014-11-06	22.86	23.44	22.81	23.42	25779
2014-11-07	23.34	23.35	22.71	22.95	25069
2014-11-10	22.89	23.48	22.73	23.42	30121
2014-11-11	23.43	23.49	23.04	23.49	34759
2014-11-12	23.40	24.08	23.04	24.02	35478
2014-11-13	23.96	23.96	23.40	23.32	3430
2014-11-14	23.34	23.60	23.04	23.35	26838
2014-11-17	23.41	23.53	22.81	23.03	36103
2014-11-18	23.05	23.50	22.85	23.15	29827
2014-11-19	23.01	23.35	22.55	22.98	67456
2014-11-20	22.98	23.37	22.64	22.93	27490
2014-11-21	23.32	23.35	22.67	22.76	32334
2014-11-24	22.92	23.20	22.64	22.85	25387
2014-11-25	23.00	23.04	22.85	22.87	34105
2014-11-26	22.61	22.90	22.56	22.79	17188
2014-11-28	22.99	23.16	22.35	22.37	20011
2014-12-01	22.53	23.33	22.33	22.74	68144
2014-12-02	22.91	23.17	22.53	23.12	46532
2014-12-03	23.19	23.19	22.58	22.79	60966
2014-12-04	22.91	22.97	22.45	22.86	34485
2014-12-05	22.88	23.34	22.77	23.04	75844
2014-12-08	22.90	23.10	22.77	22.80	61344
2014-12-09	22.78	23.13	22.45	23.11	99263
2014-12-10	23.12	23.73	22.92	23.17	120662
2014-12-11	23.35	23.74	23.18	23.45	51085
2014-12-12	23.15	23.84	23.15	23.62	41175
2014-12-15	23.65	24.19	23.64	23.85	67508
2014-12-16	23.97	24.33	23.70	23.95	74414
2014-12-17	23.93	24.50	23.84	24.48	41162
2014-12-18	24.80	25.68	24.55	25.14	57931
2014-12-19	25.03	25.23	24.52	24.58	88555
2014-12-22	24.47	24.88	24.32	24.44	37362
2014-12-23	24.64	25.11	24.20	24.99	35274
2014-12-24	24.96	25.85	24.90	25.68	58865
2014-12-26	25.88	29.50	25.35	25.84	21383
2014-12-29	25.84	26.28	24.54	24.73	37727
2014-12-30	24.60	24.82	24.44	24.72	19290
2014-12-31	24.85	24.97	24.52	24.55	20133
2015-01-02	24.78	24.78	23.63	24.09	39128
2015-01-05	24.05	24.72	23.56	23.74	52780
2015-01-06	23.80	23.83	22.54	22.90	34816
2015-01-07	23.17	23.79	23.00	23.76	22972
2015-01-08	23.75	24.52	23.64	23.77	49193
2015-01-09	23.84	24.12	23.62	23.69	18912
2015-01-12	23.60	24.08	23.18	23.69	23425
2015-01-13	23.84	24.42	23.41	23.61	26345
2015-01-14	23.45	23.74	23.15	23.58	17210
2015-01-15	23.54	23.53	23.00	23.08	29067
2015-01-16	23.00	23.68	23.00	23.67	24087
2015-01-20	23.75	23.81	22.88	23.04	25030
2015-01-21	22.92	23.28	22.77	23.02	17468
2015-01-22	23.10	23.92	22.96	23.76	23739
2015-01-23	23.74	23.81	23.55	23.61	6416
2015-01-26	23.44	23.50	23.00	23.17	25943
2015-01-27	22.70	23.17	22.58	22.88	135501
2015-01-28	22.97	23.00	22.19	22.27	45873
2015-01-29	22.38	23.28	22.38	23.14	41876
2015-01-30	23.14	23.82	22.75	23.75	86278
2015-02-02	23.35	24.04	22.92	23.66	89659
2015-02-03	23.73	23.92	23.52	23.84	32733
2015-02-04	23.61	23.96	23.46	23.54	36877
2015-02-05	23.68	24.42	23.47	24.05	29371
2015-02-06	24.10	24.80	23.84	24.10	28720
2015-02-09	24.11	24.30	23.64	24.02	36719
2015-02-10	24.23	24.57	23.61	24.52	23464
2015-02-11	24.55	24.55	23.63	23.94	17118
2015-02-12	23.90	23.97	23.54	23.61	28502
2015-02-13	23.59	23.76	23.53	23.66	15317
2015-02-17	23.59	23.94	23.40	23.94	38311
2015-02-18	23.94	23.94	23.43	23.93	22640
2015-02-19	23.90	24.46	23.82	24.13	36107
2015-02-20	24.23	24.89	24.22	24.64	37312
2015-02-23	24.48	24.81	24.25	24.80	23968
2015-02-24	24.77	25.52	24.74	25.21	47541
2015-02-25	25.25	25.44	24.81	25.01	27685
2015-02-26	24.90	26.21	24.90	25.54	40161
2015-02-27	25.59	26.01	25.43	25.62	37962
2015-03-02	25.51	26.12	25.46	25.67	45305
2015-03-03	25.70	26.00	25.27	25.77	28497
2015-03-04	25.77	26.02	25.26	25.86	32593
2015-03-05	25.96	26.19	25.79	26.18	35972
2015-03-06	25.89	26.09	25.46	25.57	30539
2015-03-09	25.65	26.20	25.65	26.09	58627
2015-03-10	25.73	26.10	25.58	25.71	41941
2015-03-11	25.80	26.00	25.42	25.96	42724
2015-03-12	26.18	26.20	25.05	25.32	62499
2015-03-13	25.30	25.72	25.20	25.67	44305
2015-03-16	25.57	25.71	25.15	25.19	45844
2015-03-17	25.16	25.72	24.70	25.49	42633
2015-03-18	25.39	25.64	24.90	25.53	29837
2015-03-19	25.55	25.99	25.24	25.73	27843
2015-03-20	25.97	26.18	25.48	25.82	70320
2015-03-23	25.90	26.28	25.76	26.21	39866
2015-03-24	26.29	26.29	25.77	25.95	21641
2015-03-25	26.08	26.50	25.46	25.63	50263
2015-03-26	25.65	26.29	25.62	25.88	60580
2015-03-27	26.00	26.45	25.73	26.21	35635
2015-03-30	26.43	27.06	26.43	26.74	46591
2015-03-31	26.50	26.80	25.94	26.09	42209
2015-04-01	26.15	26.77	25.98	26.35	36426
2015-04-02	26.38	26.72	25.91	26.16	44136
2015-04-06	26.09	26.42	26.05	26.23	53533
2015-04-07	26.30	26.39	25.48	25.63	47031
2015-04-08	25.70	26.19	25.70	26.15	50095
2015-04-09	26.25	26.35	25.70	25.88	35310
2015-04-10	26.10	26.44	26.00	26.30	73299
2015-04-13	26.21	26.60	26.09	26.35	62740
2015-04-14	26.47	26.47	25.46	25.51	37501
2015-04-15	25.68	25.91	25.55	25.69	34886
2015-04-16	25.73	26.01	25.56	25.63	40716
2015-04-17	25.43	25.46	24.97	25.24	43693
2015-04-20	25.52	26.28	24.95	25.90	46851
2015-04-21	26.16	26.48	25.95	26.27	37548
2015-04-22	26.38	27.39	25.72	26.88	67313
2015-04-23	26.96	26.96	26.20	26.63	32381
2015-04-24	26.63	26.85	25.97	26.05	43532
2015-04-27	26.20	26.35	25.67	25.86	65381
2015-04-28	25.77	26.05	25.32	25.58	72128
2015-04-29	25.52	25.52	24.65	25.04	48792
2015-04-30	25.00	25.00	24.21	24.29	70383
2015-05-01	24.51	24.92	22.63	24.67	81111
2015-05-04	24.75	24.80	24.32	24.65	85801
2015-05-05	24.46	24.92	23.69	24.25	97705
2015-05-06	24.48	24.77	24.13	24.71	45042
2015-05-07	24.40	24.89	24.40	24.71	33933
2015-05-08	25.07	25.10	24.43	24.78	58481
2015-05-11	24.78	25.10	24.61	24.82	48133
2015-05-12	24.89	24.99	24.42	24.72	39423
2015-05-13	24.72	25.18	24.53	24.95	45425
2015-05-14	25.12	25.55	24.54	24.90	31538
2015-05-15	24.93	26.38	24.66	25.71	88717
2015-05-18	25.70	25.89	25.16	25.79	31185
2015-05-19	25.58	26.11	25.05	25.30	46952
2015-05-20	25.50	25.69	25.07	25.45	46612
2015-05-21	25.51	25.51	24.68	24.93	40510
2015-05-22	24.97	24.97	24.42	24.51	61666
2015-05-26	24.61	24.79	24.30	24.64	47531
2015-05-27	24.72	24.93	24.51	24.89	49431
2015-05-28	24.89	25.42	24.71	25.20	72130
2015-05-29	25.14	25.46	24.80	24.92	63793
2015-06-01	25.15	25.50	24.79	25.13	55091
2015-06-02	25.00	25.43	24.81	24.83	44488
2015-06-03	24.90	25.39	24.90	25.23	40856
2015-06-04	25.20	25.32	24.50	24.64	25528
2015-06-05	24.74	24.96	24.17	24.89	37617
2015-06-08	24.93	24.93	24.21	24.51	99903
2015-06-09	24.61	24.54	24.09	24.27	54042
2015-06-10	24.48	24.79	24.25	24.52	47543
2015-06-11	24.63	24.65	24.31	24.65	35390
2015-06-12	24.56	24.69	24.36	24.41	21238
2015-06-15	24.35	24.41	23.53	24.04	79273
2015-06-16	24.09	25.06	23.51	24.96	55217
2015-06-17	24.96	25.11	24.59	24.63	33999
2015-06-18	24.78	25.46	24.73	25.29	41693
2015-06-19	25.36	27.16	25.12	26.61	179785
2015-06-22	26.66	26.66	25.32	25.52	52461
2015-06-23	25.57	25.77	25.08	25.46	39562
2015-06-24	25.46	25.70	25.01	25.16	27016
2015-06-25	25.17	25.68	24.68	25.12	73697
2015-06-26	25.00	25.39	24.55	24.55	178481
2015-06-29	24.60	25.30	24.45	24.86	102957
2015-06-30	24.89	25.25	24.41	24.74	311878
2015-07-01	25.09	25.11	24.54	24.82	39302
2015-07-02	24.82	24.92	23.96	24.26	53411
2015-07-06	24.19	24.52	23.83	24.24	40361
2015-07-07	24.35	24.35	23.39	24.04	37196
2015-07-08	23.88	23.88	23.44	23.66	34537
2015-07-09	24.04	24.21	23.53	23.90	39855
2015-07-10	24.08	24.33	23.78	24.11	22523
2015-07-13	24.03	24.51	23.88	24.47	58854
2015-07-14	24.31	24.75	24.21	24.42	42826
2015-07-15	24.36	24.53	24.02	24.18	18923
2015-07-16	24.22	24.38	23.79	24.16	33251
2015-07-17	24.22	24.32	24.01	24.25	12905
2015-07-20	24.22	24.22	23.89	24.01	31140
2015-07-21	23.94	24.16	23.30	23.40	29985
2015-07-22	23.25	23.45	22.80	23.00	44833
2015-07-23	23.06	23.25	22.90	23.18	23655
2015-07-24	23.06	23.15	22.80	22.80	27133
2015-07-27	22.43	22.70	21.75	22.64	37752
2015-07-28	22.80	22.95	22.03	22.78	55973
2015-07-29	23.08	23.08	21.97	21.97	64212
2015-07-30	21.92	22.36	21.80	22.23	30547
2015-07-31	21.10	22.79	20.02	22.19	115321
2015-08-03	22.25	22.79	21.50	21.83	70972
2015-08-04	21.75	21.76	21.50	21.54	25915
2015-08-05	21.64	22.04	21.29	22.02	30991
2015-08-06	22.14	22.14	21.41	21.62	22310
2015-08-07	21.62	21.74	21.33	21.62	13088
2015-08-10	21.60	21.68	21.13	21.35	48244
2015-08-11	21.21	21.28	20.72	21.09	38192
2015-08-12	21.00	21.37	20.81	21.11	28171
2015-08-13	21.14	21.30	21.00	21.08	23034
2015-08-14	21.00	21.63	21.00	21.61	14857
2015-08-17	21.47	21.66	21.04	21.59	20442
2015-08-18	21.45	21.53	21.00	21.15	34151
2015-08-19	21.00	21.30	20.91	21.10	55386
2015-08-20	21.01	21.32	20.77	20.92	46010
2015-08-21	20.58	21.00	20.37	20.86	55053
2015-08-24	20.00	20.85	19.83	20.21	52062
2015-08-25	20.68	20.68	19.41	19.50	56057
2015-08-26	19.54	19.94	19.20	19.91	72457
2015-08-27	20.73	21.49	19.84	20.52	43323
2015-08-28	20.45	21.33	19.67	21.01	22480
2015-08-31	21.01	21.26	20.62	21.07	35891
2015-09-01	20.63	21.10	20.63	20.80	36239
2015-09-02	20.94	21.07	20.55	20.75	37358
2015-09-03	20.95	20.95	20.32	20.51	22638
2015-09-04	20.51	20.75	20.43	20.57	17605
2015-09-08	20.85	20.97	20.59	20.91	38634
2015-09-09	21.00	21.00	20.55	20.57	61667
2015-09-10	20.56	20.61	20.26	20.48	33340
2015-09-11	20.25	20.61	20.19	20.52	25608
2015-09-14	20.52	20.76	20.40	20.55	33598
2015-09-15	20.52	20.76	20.50	20.70	23582
2015-09-16	20.62	20.76	20.54	20.54	41804
2015-09-17	20.55	21.27	20.55	21.07	34491
2015-09-18	20.71	20.97	20.36	20.64	152644
2015-09-21	20.80	21.14	20.80	21.07	96096
2015-09-22	20.85	20.97	20.57	20.85	65641
2015-09-23	20.81	21.23	20.58	20.92	46968
2015-09-24	20.70	20.98	20.50	20.73	60668
2015-09-25	20.82	20.82	20.03	20.04	47034
2015-09-28	20.00	20.11	19.55	19.65	63085
2015-09-29	19.64	20.24	19.59	19.85	58272
2015-09-30	19.94	20.80	19.81	20.73	171192
2015-10-01	20.60	20.85	19.62	19.95	45926
2015-10-02	19.80	20.05	19.50	19.99	29135
2015-10-05	20.20	20.94	20.05	20.87	35404
2015-10-06	20.87	21.05	20.67	20.88	43747
2015-10-07	20.95	21.27	20.72	20.95	62462
2015-10-08	21.07	21.86	21.04	21.57	47982
2015-10-09	21.57	21.66	21.13	21.29	17907
2015-10-12	21.33	21.55	20.79	21.47	43096
2015-10-13	21.29	21.39	20.75	20.80	34742
2015-10-14	20.75	20.82	20.11	20.36	35965
2015-10-15	20.35	21.06	19.90	20.96	39629
2015-10-16	21.05	21.05	20.38	20.44	26440
2015-10-19	20.27	20.94	20.27	20.71	55688
2015-10-20	20.76	21.18	20.58	21.06	37873
2015-10-21	21.15	21.15	20.34	20.37	26847
2015-10-22	20.57	21.10	20.57	20.88	24772
2015-10-23	21.03	21.45	20.69	21.20	26148
2015-10-26	21.16	21.77	20.49	20.53	61458
2015-10-27	20.56	20.87	20.05	20.21	54014
2015-10-28	20.30	21.23	19.90	21.18	27988
2015-10-29	21.15	21.15	20.20	20.38	29203
2015-10-30	21.12	23.55	20.85	23.24	74057
2015-11-02	23.36	23.36	22.41	22.78	54931
2015-11-03	22.58	23.15	22.25	22.92	54283
2015-11-04	22.94	23.08	22.25	22.64	38297
2015-11-05	22.53	22.72	22.37	22.57	26884
2015-11-06	22.60	22.71	22.01	22.67	45069
2015-11-09	22.83	22.83	22.24	22.48	55269
2015-11-10	22.37	22.68	21.88	22.19	42772
2015-11-11	22.05	22.49	21.70	21.92	40913
2015-11-12	21.84	22.17	21.52	21.76	37332
2015-11-13	21.60	22.09	21.41	21.90	31156
2015-11-16	22.06	22.19	21.77	22.10	36135
2015-11-17	22.03	22.23	21.82	21.98	43662
2015-11-18	22.21	22.44	22.08	22.18	38342
2015-11-19	22.25	22.76	22.16	22.35	27932
2015-11-20	22.48	22.53	22.00	22.01	51307
2015-11-23	22.06	22.14	21.68	21.86	54199
2015-11-24	21.91	22.17	21.52	22.04	32270
2015-11-25	21.95	22.39	21.81	22.14	24150
2015-11-27	22.15	22.42	21.95	22.06	6738
2015-11-30	22.04	22.46	22.04	22.32	65688
2015-12-01	22.46	22.59	22.25	22.52	46667
2015-12-02	22.59	23.00	22.59	22.88	60980
2015-12-03	22.90	23.09	22.65	22.77	53293
2015-12-04	22.91	22.92	22.55	22.70	36841
2015-12-07	22.72	22.83	22.26	22.37	35984
2015-12-08	22.09	22.67	21.98	22.50	41927
2015-12-09	22.29	22.88	22.11	22.71	43132
2015-12-10	22.81	23.10	22.81	23.05	76170
2015-12-11	22.61	22.95	22.30	22.47	44661
2015-12-14	22.40	22.73	21.84	22.41	53101
2015-12-15	22.48	22.68	22.36	22.59	41149
2015-12-16	22.80	22.80	22.32	22.59	55735
2015-12-17	22.41	22.74	22.41	22.61	45877
2015-12-18	22.65	22.77	22.36	22.42	126718
2015-12-21	22.56	22.56	21.62	22.01	63662
2015-12-22	22.05	22.47	21.89	22.38	76583
2015-12-23	22.45	22.73	22.35	22.68	23331
2015-12-24	22.42	22.54	22.06	22.19	39474
2015-12-28	22.01	22.68	21.94	22.57	62831
2015-12-29	22.73	22.80	22.34	22.64	24186
2015-12-30	22.68	22.68	22.24	22.44	45398
2015-12-31	22.44	23.00	22.44	22.64	49212
2016-01-04	22.23	22.32	21.83	22.20	65712
2016-01-05	22.14	22.18	21.54	21.78	56041
2016-01-06	21.59	21.80	20.93	21.27	60626
2016-01-07	20.98	21.20	20.66	20.71	30810
2016-01-08	20.71	20.71	20.14	20.42	59124
2016-01-11	20.46	20.83	19.47	20.60	31641
2016-01-12	20.74	20.84	20.27	20.50	29654
2016-01-13	20.54	20.60	20.03	20.15	32269
2016-01-14	20.14	20.44	20.05	20.13	36160
2016-01-15	19.54	20.18	19.19	20.07	47373
2016-01-19	20.16	20.45	19.78	20.09	46316
2016-01-20	19.90	20.22	19.50	20.02	48249
2016-01-21	20.14	20.52	19.98	20.10	35930
2016-01-22	20.47	20.57	20.18	20.44	39253
2016-01-25	20.40	20.56	20.02	20.27	36607
2016-01-26	20.40	20.72	20.31	20.42	28223
2016-01-27	20.19	20.72	19.95	20.14	47300
2016-01-28	20.26	20.55	20.08	20.30	17677
2016-01-29	22.29	22.98	21.99	22.57	168361
2016-02-01	22.34	22.98	22.34	22.85	79035
2016-02-02	22.60	22.95	22.20	22.47	54703
2016-02-03	22.72	22.73	21.53	22.35	34551
2016-02-04	22.44	22.50	22.14	22.33	26042
2016-02-05	22.39	22.51	22.20	22.27	44928
2016-02-08	22.00	22.53	21.44	22.36	56608
2016-02-09	22.06	22.66	21.99	22.38	51415
2016-02-10	22.44	22.73	22.15	22.21	47310
2016-02-11	21.89	22.80	21.86	22.52	32947
2016-02-12	22.58	22.99	22.43	22.96	38826
2016-02-16	23.01	23.32	22.81	22.90	62892
2016-02-17	22.99	23.24	22.99	23.11	45128
2016-02-18	23.17	23.70	23.14	23.48	34386
2016-02-19	23.43	23.74	23.20	23.52	25930
2016-02-22	23.67	24.36	23.59	24.18	60416
2016-02-23	24.06	24.78	24.00	24.26	57697
2016-02-24	24.12	24.69	24.09	24.38	47612
2016-02-25	24.32	24.48	24.08	24.38	26488
2016-02-26	24.42	24.74	24.40	24.64	27722
2016-02-29	24.55	25.46	24.20	24.77	95563
2016-03-01	24.77	24.77	24.77	24.75	46255
2016-03-02	24.63	24.65	24.44	24.75	32554
2016-03-03	24.63	24.63	24.63	24.79	27083
2016-03-04	24.79	24.79	24.79	24.52	28815
2016-03-07	24.56	24.70	24.34	24.48	40094
2016-03-08	24.40	24.52	24.19	24.48	34149
2016-03-09	24.25	24.25	24.25	24.78	34810
2016-03-10	24.82	24.82	24.02	24.78	24295
2016-03-11	24.25	24.53	24.15	24.53	18484
2016-03-14	24.46	24.54	24.20	24.26	10270
2016-03-15	24.16	24.16	24.16	24.16	6433
2016-03-16	24.16	24.34	24.01	24.17	61439
2016-03-17	24.17	24.72	23.40	23.88	124560
2016-03-18	24.03	24.38	23.52	24.09	24611
2016-03-21	24.13	24.21	23.77	23.99	44274
2016-03-22	23.84	24.19	23.69	23.93	36889
2016-03-23	23.94	24.05	23.64	23.65	24386
2016-03-24	23.62	23.62	23.56	23.50	2467
2016-03-28	23.66	24.19	23.33	23.93	8969
2016-03-29	23.90	24.64	23.79	24.97	64840
2016-03-30	24.94	25.45	24.69	25.33	49064
2016-03-31	25.45	25.82	25.11	25.33	175651
2016-04-01	25.65	25.65	25.10	25.29	45271
2016-04-04	25.20	25.28	24.42	24.44	46475
2016-04-05	24.44	24.44	24.44	24.37	28453
2016-04-06	24.40	24.79	23.97	24.41	32044
2016-04-07	24.33	24.41	23.83	24.07	27041
2016-04-08	24.26	24.44	23.78	24.03	29218
2016-04-11	24.15	24.36	23.88	23.93	33262
2016-04-12	23.90	24.23	23.77	23.88	20492
2016-04-13	23.94	24.59	23.17	24.55	28943
2016-04-14	24.40	24.75	24.08	24.58	33857
2016-04-15	24.45	24.73	23.94	24.52	18535
2016-04-18	24.61	25.55	24.59	25.34	50644
2016-04-19	25.35	25.46	25.04	25.27	24729
2016-04-20	25.21	25.30	25.11	25.18	16317
2016-04-21	25.20	25.39	25.06	25.20	44494
2016-04-22	25.27	25.49	24.89	25.10	46138
2016-04-25	25.10	25.34	24.75	25.27	30182
2016-04-26	25.27	25.85	25.27	25.48	35658
2016-04-27	25.42	25.67	25.04	25.25	91845
2016-04-28	25.09	25.34	24.82	24.87	38051
2016-04-29	24.51	24.70	23.00	23.77	94040
2016-05-02	23.65	23.92	23.00	23.67	61428
2016-05-03	23.68	24.61	23.68	24.01	57005
2016-05-04	23.89	24.06	23.59	23.72	21007
2016-05-05	23.83	23.84	23.25	23.25	21219
2016-05-06	23.38	23.66	22.86	23.58	43133
2016-05-09	23.68	23.78	22.98	23.36	46581
2016-05-10	23.36	23.61	22.97	23.11	80760
2016-05-11	23.01	23.25	22.57	22.81	32216
2016-05-12	22.93	23.23	22.82	23.13	38012
2016-05-13	22.77	23.27	22.68	23.23	85069
2016-05-16	23.03	23.22	22.80	23.22	77001
2016-05-17	23.08	23.08	22.51	22.77	92663
2016-05-18	22.71	23.06	22.61	22.74	27425
2016-05-19	22.70	22.70	22.20	22.55	22696
2016-05-20	22.51	23.08	22.51	22.88	27261
2016-05-23	22.96	23.06	22.70	22.71	28041
2016-05-24	22.70	23.48	22.48	22.85	57566
2016-05-25	22.81	22.96	22.53	22.59	44807
2016-05-26	22.74	23.39	22.68	23.15	68423
2016-05-27	23.16	23.38	22.78	23.01	33581
2016-05-31	23.10	23.18	22.57	22.99	100961
2016-06-01	22.97	23.54	22.97	23.45	65648
2016-06-02	23.47	23.92	23.43	23.90	48801
2016-06-03	23.81	24.06	23.65	23.87	21665
2016-06-06	23.78	23.98	23.77	23.77	33616
2016-06-07	23.91	24.42	23.87	24.34	41945
2016-06-08	24.44	24.44	24.14	24.36	23245
2016-06-09	24.27	24.27	23.84	24.17	21482
2016-06-10	24.04	24.16	23.79	24.05	16180
2016-06-13	23.86	24.06	23.70	23.86	31407
2016-06-14	23.86	23.93	23.68	23.90	10585
2016-06-15	23.91	24.32	23.76	23.84	54809
2016-06-16	23.68	23.68	23.33	23.59	15959
2016-06-17	23.66	23.91	23.36	23.89	45902
2016-06-20	24.04	24.44	23.80	23.93	28635
2016-06-21	23.99	24.15	23.59	23.78	27023
2016-06-22	23.90	23.99	23.68	23.80	25036
2016-06-23	24.05	24.62	24.05	24.61	28103
2016-06-24	23.78	24.21	23.21	23.90	139179
2016-06-27	23.67	23.67	22.86	22.98	39183
2016-06-28	23.18	23.59	21.59	23.36	59816
2016-06-29	23.49	23.79	23.19	23.60	38873
2016-06-30	23.70	24.03	23.54	23.80	23955
2016-07-01	23.79	24.11	23.54	23.62	24028
2016-07-05	23.46	23.84	23.17	23.54	35203
2016-07-06	23.49	23.52	23.20	23.46	22294
2016-07-07	23.40	23.95	23.16	23.79	52064
2016-07-08	23.73	24.29	23.73	24.20	49257
2016-07-11	24.41	25.15	24.25	24.89	44581
2016-07-12	25.08	25.35	24.95	25.24	44138
2016-07-13	25.41	25.63	25.14	25.49	30927
2016-07-14	25.61	25.64	25.40	25.40	18193
2016-07-15	25.56	25.67	25.31	25.42	17552
2016-07-18	25.51	25.68	25.09	25.52	22850
2016-07-19	25.48	25.75	25.40	25.45	11525
2016-07-20	25.55	25.60	25.26	25.32	42285
2016-07-21	25.23	25.32	25.01	25.09	28735
2016-07-22	25.21	25.45	24.47	25.18	15426
2016-07-25	25.16	25.51	25.06	25.50	22677
2016-07-26	25.44	25.72	25.43	25.49	21499
2016-07-27	25.62	25.72	25.36	25.71	29310
2016-07-28	25.58	26.06	25.39	25.75	38399
2016-07-29	27.75	27.75	25.60	25.81	84783
2016-08-01	25.84	26.21	25.55	26.15	44548
2016-08-02	26.37	26.37	25.21	25.28	37310
2016-08-03	25.29	25.31	24.66	25.28	37636
2016-08-04	25.14	25.44	25.07	25.21	27514
2016-08-05	25.27	25.68	25.24	25.47	16939
2016-08-08	25.37	25.79	25.37	25.74	25994
2016-08-09	25.64	26.01	25.40	25.55	30152
2016-08-10	25.58	25.75	25.51	25.56	25190
2016-08-11	25.74	26.12	25.74	26.10	25820
2016-08-12	26.07	26.34	25.95	26.18	23191
2016-08-15	26.13	26.42	26.13	26.28	23133
2016-08-16	26.32	26.41	26.22	26.33	19868
2016-08-17	26.23	26.36	25.93	26.21	19557
2016-08-18	26.16	26.34	25.90	26.16	42401
2016-08-19	26.15	26.53	25.74	25.98	47518
2016-08-22	25.63	27.23	25.63	26.89	58612
2016-08-23	26.94	27.09	26.39	26.46	28759
2016-08-24	26.46	26.76	26.35	26.47	23122
2016-08-25	26.44	26.53	26.01	26.23	34130
2016-08-26	26.45	26.46	25.96	26.01	34144
2016-08-29	26.13	26.52	25.86	26.40	40213
2016-08-30	26.30	26.37	26.08	26.36	57752
2016-08-31	26.26	26.31	26.00	26.07	33587
2016-09-01	26.12	26.33	25.23	26.29	30930
2016-09-02	26.29	26.65	26.17	26.46	20086
2016-09-06	26.41	26.41	25.33	25.41	72647
2016-09-07	25.43	25.71	25.26	25.63	35942
2016-09-08	25.57	25.57	24.50	24.57	51147
2016-09-09	24.23	24.90	24.23	24.73	52073
2016-09-12	24.84	25.20	24.55	25.17	62711
2016-09-13	25.60	25.60	24.64	24.65	41254
2016-09-14	24.56	24.85	24.53	24.63	32658
2016-09-15	24.90	25.01	24.48	24.67	23742
2016-09-16	24.89	25.45	24.66	25.42	201832
2016-09-19	25.42	25.42	24.92	25.31	33541
2016-09-20	25.35	25.57	25.25	25.35	33512
2016-09-21	25.33	25.59	25.17	25.49	49341
2016-09-22	25.52	26.19	25.50	26.17	30988
2016-09-23	26.20	26.20	25.57	25.61	23770
2016-09-26	25.61	25.61	25.26	25.32	46994
2016-09-27	25.27	25.85	25.27	25.74	31286
2016-09-28	25.75	26.14	25.62	26.12	52562
2016-09-29	26.03	26.27	25.95	26.18	43922
2016-09-30	25.67	26.52	25.67	26.42	85030
2016-10-03	25.75	26.67	25.75	26.06	47443
2016-10-04	26.10	26.48	25.97	26.22	39576
2016-10-05	26.27	26.46	26.21	26.28	23359
2016-10-06	26.29	26.36	25.75	26.25	50099
2016-10-07	25.83	26.16	25.64	26.14	38357
2016-10-10	26.14	26.30	26.08	26.20	46814
2016-10-11	26.07	26.08	25.70	25.90	22150
2016-10-12	25.80	26.67	25.80	26.49	27312
2016-10-13	26.17	26.50	26.17	26.25	18327
2016-10-14	26.25	26.25	25.68	25.96	27424
2016-10-17	26.03	26.03	25.76	25.87	32509
2016-10-18	25.94	25.94	25.51	25.66	21217
2016-10-19	25.62	25.72	25.47	25.55	24118
2016-10-20	25.90	26.97	25.21	25.50	14753
2016-10-21	25.30	25.87	25.26	25.38	9049
2016-10-24	25.58	25.58	25.33	25.48	16167
2016-10-25	25.23	25.61	24.86	24.93	45885
2016-10-26	24.86	25.05	24.54	24.55	17818
2016-10-27	24.75	24.75	24.05	24.33	29450
2016-10-28	24.00	24.07	22.94	22.98	58654
2016-10-31	23.07	23.28	22.65	23.21	75546
2016-11-01	23.15	24.26	22.90	22.95	50643
2016-11-02	22.95	23.68	22.31	22.81	35462
2016-11-03	22.75	23.18	22.75	22.98	47513
2016-11-04	23.12	23.70	23.01	23.41	45725
2016-11-07	23.76	24.08	23.42	23.95	54886
2016-11-08	23.83	23.92	23.36	23.51	38370
2016-11-09	23.19	24.44	23.07	24.38	36639
2016-11-10	24.87	25.58	24.40	24.99	49854
2016-11-11	25.08	26.49	24.71	26.40	54305
2016-11-14	26.40	26.40	25.20	25.98	40428
2016-11-15	25.99	26.62	25.65	26.32	57933
2016-11-16	26.23	26.50	26.14	26.26	50712
2016-11-17	26.50	26.50	26.07	26.33	38946
2016-11-18	26.34	26.52	26.00	26.40	42299
2016-11-21	26.54	26.77	26.30	26.71	30498
2016-11-22	26.57	27.24	26.57	27.00	43348
2016-11-23	26.98	27.67	26.80	26.96	37022
2016-11-25	26.67	27.41	26.67	26.79	30968
2016-11-28	26.78	27.21	26.28	26.97	49560
2016-11-29	27.05	27.87	27.05	27.57	100222
2016-11-30	27.79	27.79	26.57	26.84	47488
2016-12-01	27.02	27.44	26.50	26.90	59223
2016-12-02	26.96	27.38	26.62	26.72	25054
2016-12-05	26.95	27.97	26.83	27.60	50997
2016-12-06	27.79	27.94	27.30	27.66	60710
2016-12-07	27.57	29.12	27.40	28.84	71032
2016-12-08	29.01	29.06	28.60	28.78	63499
2016-12-09	28.96	29.28	28.17	29.20	45542
2016-12-12	29.21	29.30	28.69	28.96	32206
2016-12-13	29.58	29.74	29.07	29.28	49155
2016-12-14	29.16	29.41	28.41	28.73	37315
2016-12-15	28.63	29.17	26.44	28.72	45565
2016-12-16	28.80	28.99	28.03	28.80	98779
2016-12-19	28.53	29.37	28.07	29.06	27676
2016-12-20	29.34	29.34	28.11	28.99	28011
2016-12-21	28.93	29.45	28.35	29.40	13793
2016-12-22	29.20	29.20	28.45	28.59	33929
2016-12-23	28.72	28.89	28.04	28.66	17348
2016-12-27	28.55	28.79	28.32	28.60	21203
2016-12-28	28.33	28.43	27.66	27.84	33199
2016-12-29	27.83	28.27	27.70	28.22	27066
2016-12-30	28.17	28.48	27.75	28.09	31107
2017-01-03	28.11	28.41	27.35	27.79	37735
2017-01-04	27.79	28.11	27.79	28.00	21792
2017-01-05	27.84	28.20	27.84	28.17	23952
2017-01-06	28.02	28.10	26.66	27.74	20889
2017-01-09	27.74	27.84	27.41	27.61	26536
2017-01-10	27.51	27.69	27.22	27.60	24658
2017-01-11	27.48	27.73	27.38	27.62	35751
2017-01-12	27.33	27.55	27.03	27.33	21791
2017-01-13	27.44	28.14	27.44	27.69	21438
2017-01-17	27.44	27.46	26.96	27.15	26735
2017-01-18	27.08	27.92	27.00	27.71	57047
2017-01-19	27.50	27.95	26.78	27.08	32040
2017-01-20	26.98	27.73	26.98	27.27	65679
2017-01-23	27.32	27.32	26.95	27.09	27811
2017-01-24	27.08	27.48	26.66	27.35	45995
2017-01-25	27.41	28.00	26.97	27.52	94531
2017-01-26	27.45	28.19	27.17	27.93	29222
2017-01-27	27.97	27.97	27.50	27.90	25406
2017-01-30	27.55	27.55	27.02	27.31	18791
2017-01-31	27.11	27.31	26.97	27.28	29516
2017-02-01	27.31	27.72	27.31	27.72	18647
2017-02-02	27.27	28.46	27.04	27.97	39213
2017-02-03	28.14	28.14	27.62	27.77	27162
2017-02-06	27.54	27.64	27.25	27.35	32492
2017-02-07	27.30	27.38	26.77	26.88	39763
2017-02-08	26.94	26.94	26.51	26.68	45784
2017-02-09	26.74	27.13	26.25	26.72	81687
2017-02-10	26.75	27.21	26.52	26.73	43663
2017-02-13	26.77	27.40	26.77	27.31	47824
2017-02-14	27.07	27.78	27.05	27.69	43794
2017-02-15	27.52	27.79	27.38	27.70	17863
2017-02-16	27.64	28.18	27.37	27.76	50015
2017-02-17	27.80	28.18	27.79	27.97	47017
2017-02-21	27.97	28.07	27.51	27.77	48023
2017-02-22	27.58	27.78	27.20	27.48	39512
2017-02-23	27.54	27.54	26.84	27.06	45659
2017-02-24	27.08	27.33	26.82	26.99	55226
2017-02-27	27.09	27.15	26.65	26.89	45054
2017-02-28	26.93	27.29	26.59	26.76	67689
2017-03-01	27.11	27.56	27.01	27.22	47775
2017-03-02	27.10	27.49	26.80	27.03	34259
2017-03-03	27.35	27.35	26.68	27.01	31279
2017-03-06	26.89	27.13	26.63	27.00	45283
2017-03-07	27.00	27.13	26.81	27.01	46430
2017-03-08	27.02	27.46	26.95	27.40	57292
2017-03-09	27.27	27.37	27.06	27.20	29952
2017-03-10	27.36	27.60	27.22	27.55	54672
2017-03-13	27.63	28.00	27.58	27.90	47315
2017-03-14	27.91	28.37	27.68	28.24	34332
2017-03-15	28.21	28.50	27.90	28.25	61940
2017-03-16	28.47	28.84	28.26	28.72	63806
2017-03-17	28.64	29.63	28.50	29.27	164804
2017-03-20	29.27	29.27	28.66	28.90	93361
2017-03-21	29.11	29.20	28.29	28.35	89365
2017-03-22	28.20	28.67	27.88	28.27	43784
2017-03-23	28.18	29.39	28.18	28.72	128395
2017-03-24	29.40	29.40	28.43	28.64	33117
2017-03-27	28.50	28.91	28.32	28.44	32268
2017-03-28	28.40	29.14	27.30	28.30	23429
2017-03-29	28.33	28.76	28.15	28.47	39742
2017-03-30	28.53	29.10	28.49	28.92	26343
2017-03-31	28.97	30.00	28.50	29.79	98719
2017-04-03	29.94	30.48	28.83	29.24	78246
2017-04-04	29.28	29.38	28.72	29.10	47807
2017-04-05	29.27	29.44	28.99	29.19	70623
2017-04-06	29.22	29.38	29.00	29.24	57295
2017-04-07	29.09	29.94	29.08	29.64	47826
2017-04-10	29.76	29.76	28.55	28.68	52697
2017-04-11	28.74	28.84	28.38	28.61	24999
2017-04-12	28.44	28.78	28.12	28.30	25738
2017-04-13	28.28	28.52	28.08	28.21	21012
2017-04-17	28.19	28.49	27.86	28.40	59328
2017-04-18	27.95	28.03	26.51	26.75	97709
2017-04-19	26.93	27.50	26.73	27.43	36092
2017-04-20	28.13	28.34	27.35	28.04	43849
2017-04-21	28.48	28.76	27.99	28.31	60217
2017-04-24	28.53	29.18	28.53	29.14	58685
2017-04-25	29.35	29.83	29.22	29.59	74705
2017-04-26	29.47	29.63	29.12	29.27	60093
2017-04-27	29.30	29.35	29.02	29.20	33135
2017-04-28	29.18	29.22	28.52	28.74	87220
2017-05-01	29.01	29.55	28.73	29.27	63588
2017-05-02	29.28	29.47	29.09	29.16	41781
2017-05-03	28.99	28.99	28.23	28.56	34749
2017-05-04	28.66	29.21	28.26	29.04	40099
2017-05-05	28.90	28.90	28.53	28.84	47971
2017-05-08	28.59	29.25	28.59	28.99	33834
2017-05-09	29.13	29.35	28.62	29.22	78347
2017-05-10	29.08	29.08	28.03	28.83	50689
2017-05-11	28.64	28.70	28.28	28.64	36473
2017-05-12	28.50	28.59	28.14	28.24	35458
2017-05-15	28.39	28.65	28.32	28.42	19162
2017-05-16	28.13	28.38	28.05	28.33	46182
2017-05-17	28.00	28.05	27.03	27.23	60401
2017-05-18	27.28	27.36	26.63	26.92	60594
2017-05-19	26.93	26.93	26.19	26.51	48762
2017-05-22	26.47	26.72	26.16	26.31	38420
2017-05-23	26.47	26.47	25.36	25.94	88031
2017-05-24	25.74	26.47	25.73	26.33	57069
2017-05-25	26.38	26.57	26.12	26.44	33169
2017-05-26	26.97	26.97	26.12	26.36	32848
2017-05-30	26.19	26.34	26.01	26.14	33941
2017-05-31	26.20	26.20	25.73	26.08	76019
2017-06-01	26.07	26.97	26.05	26.80	62253
2017-06-02	27.65	27.74	26.47	26.70	41732
2017-06-05	26.65	27.16	26.38	26.46	41200
2017-06-06	26.33	26.65	25.97	26.05	32174
2017-06-07	25.92	26.25	25.91	26.22	61865
2017-06-08	26.14	26.63	26.13	26.55	46075
2017-06-09	26.81	27.12	26.44	26.48	46151
2017-06-12	26.51	28.97	26.12	26.63	58772
2017-06-13	26.95	27.30	26.13	26.27	34920
2017-06-14	26.62	26.83	26.00	26.32	51256
2017-06-15	26.05	26.41	26.05	26.22	46389
2017-06-16	26.07	26.53	26.05	26.16	67233
2017-06-19	26.26	26.32	26.05	26.15	26017
2017-06-20	26.05	26.26	25.95	26.11	31293
2017-06-21	26.05	26.29	25.40	25.65	36272
2017-06-22	25.72	26.28	25.57	26.15	33684
2017-06-23	26.85	27.50	26.02	26.74	88975
2017-06-26	26.69	27.10	26.46	26.73	44233
2017-06-27	26.61	26.73	26.36	26.53	31839
2017-06-28	26.56	26.91	26.43	26.72	30326
2017-06-29	26.60	27.19	26.59	27.00	49965
2017-06-30	27.11	27.45	26.57	27.06	73401
2017-07-03	26.97	27.52	26.63	26.63	24856
2017-07-05	26.43	27.03	26.18	26.76	50238
2017-07-06	26.66	26.66	26.28	26.36	22976
2017-07-07	26.32	26.72	26.24	26.60	17176
2017-07-10	26.44	26.90	26.10	26.14	29336
2017-07-11	26.08	26.39	25.85	26.29	26420
2017-07-12	26.31	26.63	26.16	26.47	33821
2017-07-13	26.31	26.58	26.21	26.47	24928
2017-07-14	26.37	26.59	26.37	26.46	27910
2017-07-17	26.33	26.68	26.08	26.30	18358
2017-07-18	26.05	26.25	25.80	26.21	47323
2017-07-19	26.20	26.30	26.02	26.22	34140
2017-07-20	26.10	26.25	26.00	26.24	17082
2017-07-21	26.38	26.59	26.12	26.32	75007
2017-07-24	26.48	27.41	26.46	26.82	93502
2017-07-25	27.04	27.28	26.93	27.12	38719
2017-07-26	27.13	27.62	27.12	27.53	23646
2017-07-27	27.50	27.50	26.67	26.82	26710
2017-07-28	27.49	27.49	25.91	26.05	45491
2017-07-31	26.18	26.34	25.50	25.80	60575
2017-08-01	25.87	26.24	25.43	26.11	172224
2017-08-02	26.15	26.20	24.52	25.53	75129
2017-08-03	25.55	25.81	25.39	25.57	31009
2017-08-04	25.57	25.82	25.22	25.40	29766
2017-08-07	25.73	26.90	25.69	26.65	73284
2017-08-08	26.90	26.90	26.45	26.74	50294
2017-08-09	26.55	26.64	26.19	26.43	26440
2017-08-10	26.18	26.23	25.52	25.70	56580
2017-08-11	25.78	25.92	25.31	25.68	40503
2017-08-14	25.68	25.85	25.61	25.75	53231
2017-08-15	25.69	25.70	24.93	24.95	32135
2017-08-16	25.18	25.18	24.36	24.62	92794
2017-08-17	24.37	24.55	23.52	24.33	100159
2017-08-18	24.12	24.58	23.91	24.42	76543
2017-08-21	24.52	25.43	24.38	25.05	63746
2017-08-22	25.05	25.23	24.41	24.62	53104
2017-08-23	24.44	25.00	24.24	24.48	49112
2017-08-24	24.62	24.87	24.60	24.79	22504
2017-08-25	24.77	24.86	24.29	24.60	65049
2017-08-28	24.55	24.79	24.26	24.65	54048
2017-08-29	24.42	25.42	24.30	25.30	46445
2017-08-30	25.23	25.34	24.82	25.11	40267
2017-08-31	25.11	25.58	24.88	25.51	27578
2017-09-01	25.51	25.51	24.74	25.48	51512
2017-09-05	25.20	25.71	25.20	25.50	69120
2017-09-06	25.40	25.93	25.40	25.62	42773
2017-09-07	25.74	25.83	25.36	25.68	32547
2017-09-08	25.70	25.79	25.19	25.42	49659
2017-09-11	25.42	25.86	25.31	25.82	98971
2017-09-12	25.71	26.30	25.65	26.04	53935
2017-09-13	25.91	26.29	25.89	26.08	25166
2017-09-14	25.96	26.37	25.40	26.12	36836
2017-09-15	26.18	26.22	25.78	26.06	63394
2017-09-18	26.07	26.26	25.96	26.09	41016
2017-09-19	26.01	26.46	26.01	26.30	38233
2017-09-20	26.31	26.46	26.07	26.09	35933
2017-09-21	26.10	26.19	25.85	25.95	59519
2017-09-22	25.95	26.74	25.92	26.53	58826
2017-09-25	26.64	26.79	26.20	26.56	45563
2017-09-26	26.73	27.42	26.71	27.32	25019
2017-09-27	27.24	28.10	27.24	27.88	60079
2017-09-28	27.83	28.19	27.65	27.72	32651
2017-09-29	27.78	28.28	27.78	28.19	40373
2017-10-02	28.25	28.78	28.07	28.59	33427
2017-10-03	28.59	28.87	28.33	28.53	36390
2017-10-04	28.63	28.83	28.19	28.30	43011
2017-10-05	28.41	28.72	28.29	28.42	21663
2017-10-06	28.40	28.75	28.23	28.34	35893
2017-10-09	28.51	28.91	28.42	28.50	24682
2017-10-10	28.53	28.76	28.20	28.32	33200
2017-10-11	28.25	28.64	28.20	28.54	23247
2017-10-12	28.56	29.09	28.39	28.80	30238
2017-10-13	28.83	29.25	28.75	28.90	39651
2017-10-16	29.03	29.42	28.93	29.14	35168
2017-10-17	29.09	29.46	28.90	29.23	30404
2017-10-18	27.96	28.77	27.20	28.14	84669
2017-10-19	27.93	28.42	27.83	27.86	36999
2017-10-20	28.22	28.47	27.76	28.18	48602
2017-10-23	28.05	28.26	27.62	27.65	36367
2017-10-24	27.64	27.76	27.23	27.30	83175
2017-10-25	27.18	27.29	26.69	26.81	56725
2017-10-26	27.00	27.38	26.46	27.16	44988
2017-10-27	27.18	27.41	26.29	26.85	75214
2017-10-30	26.70	27.21	26.53	26.85	43997
2017-10-31	27.01	27.34	26.88	27.00	57493
2017-11-01	27.20	27.29	26.56	26.72	66003
2017-11-02	26.60	26.99	26.46	26.60	63211
2017-11-03	26.65	26.65	26.33	26.49	39333
2017-11-06	26.52	26.98	26.50	26.60	45731
2017-11-07	26.70	26.70	26.33	26.53	73878
2017-11-08	26.40	26.55	25.92	26.24	70780
2017-11-09	26.18	26.18	25.74	26.15	34173
2017-11-10	25.96	26.16	25.73	25.85	30291
2017-11-13	25.77	26.18	25.50	25.94	33194
2017-11-14	25.94	26.18	25.83	26.08	23565
2017-11-15	26.00	26.59	25.32	25.72	30336
2017-11-16	25.93	26.67	25.93	26.42	29419
2017-11-17	26.41	26.77	26.09	26.43	28371
2017-11-20	26.48	26.62	26.08	26.51	43267
2017-11-21	26.66	26.90	26.39	26.67	30618
2017-11-22	27.16	28.78	26.42	26.66	33342
2017-11-24	26.48	26.48	26.16	26.35	18580
2017-11-27	26.57	27.28	26.46	27.04	38113
2017-11-28	27.10	27.47	26.61	27.35	38356
2017-11-29	27.36	27.89	27.09	27.75	27094
2017-11-30	27.87	27.87	27.23	27.41	51234
2017-12-01	27.41	27.41	26.38	27.05	67513
2017-12-04	27.10	27.73	26.98	27.21	54032
2017-12-05	27.25	27.94	26.95	26.95	38926
2017-12-06	26.80	26.90	26.51	26.68	42393
2017-12-07	26.73	27.87	26.46	26.65	87264
2017-12-08	26.71	26.94	26.02	26.11	56657
2017-12-11	26.25	26.87	25.22	26.07	82832
2017-12-12	26.21	26.74	25.82	26.02	21328
2017-12-13	26.09	26.45	25.61	26.29	49591
2017-12-14	26.25	26.50	25.77	26.05	28043
2017-12-15	26.05	27.25	26.05	26.66	91435
2017-12-18	26.96	27.97	26.61	26.84	50894
2017-12-19	26.90	27.33	26.63	26.78	30756
2017-12-20	26.78	26.83	26.37	26.53	34835
2017-12-21	26.78	26.90	26.25	26.53	28988
2017-12-22	26.30	26.79	26.23	26.67	32900
2017-12-26	26.54	26.77	26.50	26.53	28484
2017-12-27	26.40	26.66	26.30	26.54	22273
2017-12-28	26.35	26.70	25.93	26.39	26284
2017-12-29	26.50	26.59	26.20	26.21	46027
2018-01-02	26.29	26.65	25.83	26.28	63108
2018-01-03	26.28	26.79	26.06	26.17	23236
2018-01-04	26.20	26.46	26.02	26.32	22037
2018-01-05	26.46	26.54	26.15	26.34	42420
2018-01-08	26.25	27.18	25.89	26.99	62781
2018-01-09	27.07	27.33	26.52	26.83	33638
2018-01-10	26.66	26.80	26.29	26.71	38519
2018-01-11	26.68	27.34	26.66	26.96	46683
2018-01-12	25.90	27.28	25.90	27.01	20960
2018-01-16	27.02	27.51	26.50	26.52	26912
2018-01-17	26.66	26.98	26.57	26.84	20751
2018-01-18	26.72	26.74	26.18	26.37	22635
2018-01-19	26.40	27.35	26.40	27.28	24808
2018-01-22	27.31	27.39	26.71	27.20	38564
2018-01-23	27.12	27.34	26.80	26.91	15427
2018-01-24	26.95	27.25	26.61	26.73	22296
2018-01-25	26.43	27.18	26.11	26.83	18120
2018-01-26	26.75	26.86	26.55	26.73	16544
2018-01-29	26.75	26.88	26.48	26.49	12995
2018-01-30	26.26	27.20	25.84	26.26	31824
2018-01-31	26.34	26.56	25.81	26.20	42015
2018-02-01	25.96	27.51	25.93	27.24	46175
2018-02-02	27.16	27.16	26.28	26.38	21335
2018-02-05	26.17	26.54	24.74	25.09	54622
2018-02-06	24.58	25.58	24.36	25.15	42192
2018-02-07	24.67	25.35	22.66	24.76	23418
2018-02-08	24.79	25.31	24.44	24.52	41821
2018-02-09	24.82	26.40	23.94	24.58	29931
2018-02-12	24.66	24.66	23.88	24.17	32172
2018-02-13	24.09	26.36	23.07	26.00	81221
2018-02-14	25.65	25.95	25.02	25.40	46468
2018-02-15	25.73	25.73	24.70	25.27	29588
2018-02-16	23.52	25.89	23.52	25.57	55345
2018-02-20	25.57	25.89	24.20	24.41	84677
2018-02-21	24.51	25.28	24.45	24.79	35669
2018-02-22	24.70	25.35	23.64	24.52	78979
2018-02-23	24.69	25.63	24.22	25.31	120504
2018-02-26	25.38	26.11	25.28	25.65	47845
2018-02-27	25.75	25.90	25.50	25.53	34626
2018-02-28	25.63	25.78	24.76	24.83	30117
2018-03-01	24.82	25.29	24.77	25.17	26030
2018-03-02	24.61	25.88	24.61	25.48	27686
2018-03-05	25.18	25.51	25.12	25.28	24112
2018-03-06	25.02	25.47	24.92	25.34	23049
2018-03-07	25.24	25.89	25.22	25.81	22213
2018-03-08	25.63	26.62	25.59	26.19	56849
2018-03-09	26.33	26.65	25.87	26.52	68260
2018-03-12	26.51	26.72	26.25	26.53	25957
2018-03-13	26.67	26.89	26.19	26.27	39112
2018-03-14	26.39	26.94	25.91	26.09	32904
2018-03-15	26.14	26.50	25.77	25.98	41226
2018-03-16	25.95	26.64	25.82	26.34	77845
2018-03-19	26.34	26.47	25.39	26.28	32303
2018-03-20	26.40	26.40	25.90	26.06	32348
2018-03-21	26.09	26.69	26.00	26.11	52488
2018-03-22	26.09	26.26	25.39	25.60	36680
2018-03-23	25.57	25.99	24.50	24.60	57713
2018-03-26	24.79	25.37	24.49	25.00	71895
2018-03-27	25.08	25.40	24.83	25.00	37565
2018-03-28	25.03	25.29	24.52	24.81	57618
2018-03-29	24.92	25.60	24.68	25.00	335588
2018-04-02	25.01	25.77	25.01	25.47	66251
2018-04-03	25.65	26.58	25.57	26.34	73900
2018-04-04	26.39	26.45	25.97	26.28	51068
2018-04-05	26.46	26.61	25.89	26.60	39309
2018-04-06	26.50	26.88	25.69	26.21	48520
2018-04-09	26.38	26.54	25.92	26.02	28397
2018-04-10	26.29	26.97	26.18	26.92	46973
2018-04-11	26.64	27.30	26.49	26.65	34631
2018-04-12	26.98	26.98	26.47	26.67	18054
2018-04-13	26.62	26.66	26.40	26.52	20463
2018-04-16	26.63	27.14	26.46	26.97	28488
2018-04-17	27.15	27.25	26.02	27.06	31893
2018-04-18	27.09	27.69	26.30	27.15	39482
2018-04-19	27.07	27.60	27.00	27.47	46938
2018-04-20	27.28	27.70	26.75	27.47	48170
2018-04-23	27.55	27.55	26.78	27.38	15275
2018-04-24	27.27	27.85	27.07	27.25	21456
2018-04-25	27.27	27.42	26.87	27.01	19472
2018-04-26	27.11	27.15	26.63	26.81	15421
2018-04-27	26.92	27.20	26.60	26.68	12715
2018-04-30	26.82	27.12	26.45	26.69	22689
2018-05-01	26.71	27.60	26.56	27.07	34256
2018-05-02	27.00	27.56	26.59	27.05	39020
2018-05-03	27.29	28.03	27.20	27.80	45092
2018-05-04	29.10	29.94	28.08	29.64	152224
2018-05-07	29.86	29.87	28.42	29.01	61855
2018-05-08	29.01	29.87	28.75	29.74	69551
2018-05-09	29.77	29.85	29.37	29.75	20619
2018-05-10	29.87	29.87	29.60	29.77	33567
2018-05-11	29.65	29.77	28.85	29.27	26828
2018-05-14	29.26	29.50	28.61	28.72	41962
2018-05-15	28.62	29.09	28.62	28.96	19441
2018-05-16	29.07	29.79	28.98	29.49	43140
2018-05-17	29.48	29.86	29.33	29.75	41099
2018-05-18	29.85	30.14	29.08	29.60	49295
2018-05-21	29.76	30.07	29.47	29.88	25870
2018-05-22	29.98	30.35	29.77	29.78	26161
2018-05-23	29.83	29.96	29.61	29.84	14753
2018-05-24	29.77	29.77	29.18	29.45	17636
2018-05-25	29.37	29.58	29.16	29.34	19024
2018-05-29	29.17	29.99	28.98	29.71	22846
2018-05-30	29.85	30.27	29.36	29.68	68748
2018-05-31	29.60	29.83	29.34	29.59	45660
2018-06-01	29.72	30.13	29.45	29.93	47892
2018-06-04	29.52	30.19	29.48	29.98	42222
2018-06-05	29.99	30.95	29.80	30.89	53186
2018-06-06	30.81	30.89	29.98	30.66	116702
2018-06-07	30.66	31.00	30.32	30.88	68449
2018-06-08	30.77	31.45	30.69	31.21	60633
2018-06-11	31.18	31.88	30.71	31.81	57108
2018-06-12	31.81	32.00	31.02	31.75	47328
2018-06-13	31.84	32.00	31.20	31.56	45373
2018-06-14	31.66	31.81	31.28	31.69	22410
2018-06-15	31.63	31.76	31.09	31.26	79062
2018-06-18	31.31	31.39	30.94	31.15	53091
2018-06-19	31.10	31.67	30.86	31.62	65063
2018-06-20	31.75	32.34	31.41	32.25	82647
2018-06-21	32.19	32.55	31.70	32.48	49806
2018-06-22	32.52	33.74	31.52	33.47	121206
2018-06-25	33.26	33.32	31.97	33.17	95944
2018-06-26	33.13	33.81	32.90	33.70	88146
2018-06-27	33.73	33.73	33.02	33.30	77846
2018-06-28	33.24	33.64	33.04	33.43	64166
2018-06-29	33.47	33.84	33.20	33.20	57444
2018-07-02	33.04	33.18	32.57	33.03	61278
2018-07-03	33.07	33.24	32.85	33.11	19899
2018-07-05	33.19	33.96	32.99	33.96	36060
2018-07-06	33.86	34.14	33.70	34.05	34550
2018-07-09	34.18	34.75	33.73	34.67	55973
2018-07-10	34.65	34.91	33.89	34.06	70843
2018-07-11	33.97	33.97	33.29	33.34	32376
2018-07-12	32.96	33.82	32.93	33.80	40309
2018-07-13	33.77	34.22	33.02	34.06	26418
2018-07-16	34.02	34.20	32.47	33.59	120934
2018-07-17	33.42	33.98	33.42	33.82	37967
2018-07-18	33.70	34.60	33.70	34.30	42141
2018-07-19	34.14	34.85	34.14	34.76	27263
2018-07-20	34.56	34.89	34.39	34.43	46085
2018-07-23	34.43	35.00	34.06	34.47	41333
2018-07-24	34.50	34.92	34.12	34.40	53849
2018-07-25	34.45	34.85	34.17	34.84	61173
2018-07-26	34.77	35.52	34.55	34.92	51739
2018-07-27	34.85	35.15	33.75	33.80	70466
2018-07-30	33.87	34.13	33.27	33.86	42591
2018-07-31	33.90	34.19	33.01	33.85	65732
2018-08-01	34.21	34.22	33.58	33.99	32704
2018-08-02	33.96	34.50	33.64	34.43	38977
2018-08-03	35.00	37.88	34.58	37.82	84595
2018-08-06	38.52	39.79	37.44	37.79	156413
2018-08-07	38.16	38.57	37.88	38.24	112768
2018-08-08	38.36	38.81	37.31	37.53	55489
2018-08-09	37.60	37.82	37.33	37.40	47835
2018-08-10	37.34	38.27	37.08	37.48	76532
2018-08-13	37.52	37.65	36.85	37.46	81826
2018-08-14	37.52	38.32	37.32	37.78	52585
2018-08-15	37.65	38.04	37.09	37.66	47236
2018-08-16	38.18	38.60	37.81	38.56	82552
2018-08-17	38.65	38.70	38.39	38.70	47536
2018-08-20	38.89	39.04	38.23	38.38	37592
2018-08-21	38.39	38.63	38.03	38.45	39299
2018-08-22	38.45	39.00	38.16	38.49	65238
2018-08-23	38.45	38.64	38.07	38.33	34086
2018-08-24	38.51	38.55	38.01	38.13	25209
2018-08-27	38.07	38.54	37.68	37.88	75906
2018-08-28	37.94	38.62	37.90	38.39	86334
2018-08-29	38.42	39.13	38.26	38.94	58320
2018-08-30	38.94	39.71	38.74	39.24	69531
2018-08-31	39.43	39.79	39.10	39.70	152732
2018-09-04	39.56	39.74	39.09	39.45	63218
2018-09-05	39.39	39.39	38.52	39.14	159163
2018-09-06	39.25	39.45	38.83	39.07	45287
2018-09-07	39.02	39.05	38.04	38.31	83249
2018-09-10	38.54	39.09	38.33	38.87	105167
2018-09-11	38.83	39.22	38.45	39.10	64512
2018-09-12	39.13	39.21	38.69	39.09	52395
2018-09-13	39.25	40.75	39.18	40.73	155357
2018-09-14	40.84	42.44	40.61	41.39	158411
2018-09-17	41.45	43.05	39.83	39.98	82080
2018-09-18	39.99	40.64	39.55	39.64	37793
2018-09-19	39.72	39.82	38.19	38.51	69744
2018-09-20	38.60	38.81	38.53	38.76	56018
2018-09-21	38.94	40.23	38.84	39.66	265659
2018-09-24	39.85	39.85	39.16	39.60	88348
2018-09-25	39.60	39.90	39.22	39.79	65201
2018-09-26	39.76	40.17	39.27	39.49	65859
2018-09-27	39.52	39.90	39.26	39.64	80659
2018-09-28	39.55	39.88	38.83	38.89	79578
2018-10-01	39.10	39.10	38.32	38.69	95988
2018-10-02	38.63	38.69	37.73	38.05	63024
2018-10-03	38.06	38.56	37.69	38.38	64955
2018-10-04	38.41	38.41	37.74	38.13	42963
2018-10-05	38.06	38.29	37.23	37.53	74678
2018-10-08	37.49	37.65	37.07	37.30	66005
2018-10-09	37.24	37.94	37.07	37.66	56473
2018-10-10	37.62	37.62	36.45	36.56	84773
2018-10-11	36.39	36.83	35.81	36.11	94215
2018-10-12	36.55	36.99	36.35	36.87	75481
2018-10-15	36.80	36.98	36.50	36.77	81405
2018-10-16	37.02	38.70	36.56	38.59	84742
2018-10-17	38.59	38.59	37.40	37.82	55764
2018-10-18	37.62	37.72	37.10	37.46	54815
2018-10-19	33.53	33.53	27.04	27.07	397094
2018-10-22	27.36	29.14	27.35	28.79	169337
2018-10-23	28.24	31.48	27.25	30.73	241516
2018-10-24	30.68	30.97	29.20	29.23	106935
2018-10-25	29.74	31.23	29.56	31.03	100641
2018-10-26	30.46	31.66	29.74	30.87	109627
2018-10-29	31.05	31.77	30.71	30.84	94474
2018-10-30	30.68	32.23	30.68	32.08	72559
2018-10-31	32.33	33.59	32.33	33.14	102212
2018-11-01	33.32	33.32	32.65	32.89	199785
2018-11-02	29.67	32.77	29.31	30.52	100624
2018-11-05	30.39	31.08	30.38	30.44	83305
2018-11-06	30.54	31.20	30.10	31.20	67970
2018-11-07	31.37	31.83	30.89	31.35	68266
2018-11-08	31.27	31.38	30.51	31.37	89836
2018-11-09	31.06	31.56	30.88	31.43	98187
2018-11-12	31.21	31.48	30.54	30.86	67628
2018-11-13	30.86	31.49	30.18	30.88	85526
2018-11-14	31.19	31.80	30.76	30.79	106657
2018-11-15	30.58	31.22	30.46	30.81	110049
2018-11-16	30.73	31.51	30.20	31.43	61392
2018-11-19	31.30	31.30	30.50	30.93	83347
2018-11-20	30.46	30.72	30.14	30.22	73429
2018-11-21	30.37	30.62	30.23	30.32	34329
2018-11-23	30.02	30.87	30.02	30.61	28314
2018-11-26	31.07	31.19	30.54	30.56	50545
2018-11-27	30.34	30.97	30.34	30.70	39935
2018-11-28	30.91	31.94	30.49	31.90	100004
2018-11-29	31.85	32.23	31.30	31.41	56992
2018-11-30	31.25	31.47	30.64	31.34	65107
2018-12-03	31.75	31.75	30.89	31.56	69283
2018-12-04	31.49	31.93	30.00	30.14	145348
2018-12-06	29.74	30.30	29.58	30.21	95088
2018-12-07	30.09	30.53	29.53	29.75	72226
2018-12-10	29.77	30.58	29.50	30.09	105058
2018-12-11	30.51	30.77	29.89	30.26	54957
2018-12-12	30.54	31.30	30.11	30.72	60049
2018-12-13	30.60	30.96	29.80	30.08	67272
2018-12-14	29.70	30.65	29.70	30.00	60090
2018-12-17	29.92	30.25	28.62	29.00	104704
2018-12-18	29.15	30.53	28.22	30.09	118921
2018-12-19	30.18	30.72	29.54	29.75	70519
2018-12-20	29.75	30.01	28.78	28.98	106294
2018-12-21	28.98	29.49	27.38	27.55	185792
2018-12-24	27.25	28.23	27.11	27.22	49622
2018-12-26	27.48	29.64	27.48	29.49	102390
2018-12-27	28.29	29.71	27.80	28.89	97213
2018-12-28	29.02	29.66	28.59	29.13	40994
2018-12-31	29.29	29.83	28.67	29.73	49938
2019-01-02	29.46	30.42	29.46	30.30	84497
2019-01-03	30.05	30.50	29.45	29.50	72585
2019-01-04	29.94	31.09	29.90	30.78	66493
2019-01-07	30.75	31.45	30.38	30.63	67780
2019-01-08	30.72	30.89	30.05	30.81	64482
2019-01-09	30.80	31.72	30.80	31.28	62534
2019-01-10	31.01	31.55	30.23	31.30	45083
2019-01-11	31.13	31.67	30.94	31.49	54534
2019-01-14	31.24	31.48	30.62	30.91	42913
2019-01-15	30.91	31.24	30.78	31.11	30360
2019-01-16	31.22	31.70	30.98	31.69	71836
2019-01-17	31.54	32.17	31.20	32.08	58740
2019-01-18	32.29	32.84	32.09	32.54	61409
2019-01-22	32.28	32.71	31.89	32.21	56428
2019-01-23	32.30	32.83	32.21	32.41	49580
2019-01-24	32.34	32.59	31.77	31.94	34260
2019-01-25	32.15	32.64	31.79	32.48	19837
2019-01-28	32.22	32.74	31.69	31.93	39180
2019-01-29	31.71	31.95	31.59	31.66	30404
2019-01-30	31.84	32.25	31.78	31.95	37818
2019-01-31	32.03	33.20	31.65	33.13	49372
2019-02-01	33.03	33.10	32.52	32.92	52566
2019-02-04	32.92	33.02	32.33	33.02	31312
2019-02-05	33.00	33.39	32.90	33.09	64096
2019-02-06	32.88	33.35	32.79	32.79	47359
2019-02-07	32.81	33.98	32.81	33.61	68073
2019-02-08	36.34	39.56	34.81	39.16	109392
2019-02-11	39.33	40.21	37.92	38.60	84676
2019-02-12	38.99	39.25	38.32	39.06	89458
2019-02-13	39.43	40.25	39.39	39.89	64205
2019-02-14	39.75	40.69	39.75	40.23	78119
2019-02-15	40.23	42.14	40.23	41.51	97569
2019-02-19	42.00	42.11	41.43	41.70	74069
2019-02-20	41.65	42.35	41.28	42.04	122343
2019-02-21	42.13	42.15	40.84	41.35	61775
2019-02-22	41.59	42.01	41.07	41.79	64442
2019-02-25	41.98	42.49	41.04	41.47	65229
2019-02-26	41.38	41.65	40.79	41.29	123591
2019-02-27	41.04	41.52	40.15	40.57	69660
2019-02-28	40.59	40.60	39.78	40.24	81153
2019-03-01	40.50	42.05	40.35	41.41	88139
2019-03-04	41.65	42.15	40.72	41.35	98910
2019-03-05	41.30	41.30	39.08	40.25	87527
2019-03-06	40.33	40.45	39.21	39.55	104456
2019-03-07	39.55	39.55	38.57	38.60	58256
2019-03-08	37.90	38.39	37.47	37.93	106463
2019-03-11	38.28	39.02	37.99	38.20	83768
2019-03-12	38.13	38.52	37.57	37.99	82748
2019-03-13	38.28	38.50	37.80	38.16	116776
2019-03-14	38.24	38.33	37.25	38.08	98714
2019-03-15	38.25	38.68	37.80	37.94	197865
2019-03-18	37.86	38.29	37.61	37.78	63174
2019-03-19	37.74	37.84	37.12	37.27	65667
2019-03-20	37.33	37.94	36.96	37.15	70047
2019-03-21	37.08	37.88	37.00	37.65	52067
2019-03-22	37.42	37.42	35.64	35.67	59753
2019-03-25	35.50	36.46	35.25	36.28	59226
2019-03-26	36.58	37.04	36.41	36.59	53519
2019-03-27	36.59	36.73	35.44	35.89	54830
2019-03-28	35.87	36.54	35.62	35.94	62181
2019-03-29	36.22	36.96	36.05	36.67	183161
2019-04-01	37.04	37.04	36.30	36.69	84397
2019-04-02	36.75	36.94	36.12	36.34	81258
2019-04-03	36.63	36.88	36.09	36.42	56313
2019-04-04	36.46	36.73	36.06	36.47	57311
2019-04-05	36.43	37.32	36.32	37.17	63858
2019-04-08	37.10	37.10	36.51	36.84	32678
2019-04-09	36.71	37.11	36.54	36.61	50551
2019-04-10	36.62	36.95	36.18	36.95	47571
2019-04-11	36.99	37.02	36.62	36.71	34361
2019-04-12	36.94	36.94	36.50	36.61	25028
2019-04-15	36.47	36.80	35.72	36.22	49048
2019-04-16	36.22	36.59	36.16	36.43	51817
2019-04-17	36.58	36.62	35.36	35.77	33079
2019-04-18	35.69	35.83	35.27	35.68	49651
2019-04-22	35.51	35.75	34.94	35.13	38345
2019-04-23	35.29	36.57	35.21	36.23	62511
2019-04-24	36.33	37.36	36.20	37.01	76273
2019-04-25	36.99	37.08	36.30	36.86	106479
2019-04-26	36.82	37.17	36.14	36.54	55762
2019-04-29	36.54	37.56	36.02	37.24	69398
2019-04-30	37.12	37.82	36.51	37.16	66626
2019-05-01	37.27	37.30	36.47	36.63	58750
2019-05-02	36.63	36.99	36.18	36.54	36633
2019-05-03	36.71	37.70	36.18	37.11	72901
2019-05-06	36.48	36.77	35.48	35.65	46523
2019-05-07	35.42	35.80	34.78	35.17	37221
2019-05-08	35.13	35.42	34.88	34.92	44681
2019-05-09	34.92	35.62	34.30	35.49	46458
2019-05-10	35.50	36.13	35.01	35.99	62720
2019-05-13	35.37	35.60	34.68	34.76	56133
2019-05-14	34.88	35.11	34.37	34.86	35389
2019-05-15	34.54	35.38	34.50	34.89	56993
2019-05-16	34.89	35.19	34.80	35.10	49176
2019-05-17	34.70	34.76	33.96	34.09	42114
2019-05-20	33.97	34.04	33.75	33.82	27923
2019-05-21	34.04	34.28	33.72	34.11	27176
2019-05-22	33.97	34.47	33.76	34.20	38111
2019-05-23	33.86	33.89	32.93	33.38	40547
2019-05-24	33.65	33.65	33.25	33.45	22747
2019-05-28	33.52	33.52	33.03	33.30	53994
2019-05-29	32.97	33.07	32.57	32.80	37514
2019-05-30	32.91	33.88	32.57	32.89	32531
2019-05-31	32.50	32.50	31.35	31.74	54483
2019-06-03	31.40	32.00	31.15	31.88	90538
2019-06-04	32.27	33.20	31.73	33.11	111214
2019-06-05	33.02	33.61	32.94	33.52	46554
2019-06-06	33.51	33.51	32.83	33.15	68131
2019-06-07	33.30	33.68	32.99	32.99	28316
2019-06-10	33.23	33.56	32.05	33.22	32467
2019-06-11	33.28	33.80	32.60	32.98	133384
2019-06-12	32.70	33.16	32.46	33.06	30234
2019-06-13	33.22	34.00	33.19	33.87	73293
2019-06-14	33.83	34.96	33.45	34.13	50127
2019-06-17	34.29	35.36	34.14	34.93	73765
2019-06-18	35.17	35.52	34.54	35.09	77305
2019-06-19	34.84	35.41	34.69	35.11	74324
2019-06-20	35.55	35.98	35.23	35.37	66492
2019-06-21	35.34	35.37	34.70	35.05	185333
2019-06-24	35.05	35.18	33.82	33.97	59785
2019-06-25	34.03	34.29	33.50	33.79	57045
2019-06-26	33.91	34.55	33.74	34.02	34746
2019-06-27	34.13	35.00	34.13	34.99	31218
2019-06-28	34.95	35.28	34.45	34.98	67624
2019-07-01	35.43	35.43	34.91	35.12	43457
2019-07-02	35.24	35.29	34.39	34.65	24078
2019-07-03	34.65	34.88	34.45	34.51	36387
2019-07-05	34.34	35.03	34.25	34.86	36996
2019-07-08	34.75	34.84	34.11	34.15	34308
2019-07-09	34.02	34.68	33.86	34.67	68953
2019-07-10	34.78	34.99	34.39	34.46	28874
2019-07-11	34.47	34.47	33.76	33.97	23946
2019-07-12	33.83	34.74	33.83	34.45	33915
2019-07-15	34.58	34.58	33.57	34.00	38167
2019-07-16	33.99	34.26	33.65	34.08	31877
2019-07-17	34.11	34.35	33.74	33.86	35909
2019-07-18	33.86	33.91	32.99	33.06	64636
2019-07-19	33.06	33.46	31.93	33.09	40438
2019-07-22	33.12	33.55	32.91	33.23	43896
2019-07-23	33.34	33.70	33.22	33.45	38633
2019-07-24	33.31	34.18	33.31	34.13	32778
2019-07-25	34.12	34.16	33.10	33.11	27431
2019-07-26	33.24	33.67	33.24	33.45	31467
2019-07-29	33.50	33.60	32.93	32.95	47138
2019-07-30	32.85	33.12	32.62	32.89	109108
2019-07-31	32.95	33.51	32.67	32.71	175459
2019-08-01	33.90	33.90	32.57	32.57	111063
2019-08-02	34.68	40.23	34.68	39.85	120108
2019-08-05	39.03	39.07	36.37	36.96	84620
2019-08-06	37.40	37.57	36.58	36.75	50150
2019-08-07	36.38	37.08	36.09	36.74	60857
2019-08-08	36.82	38.14	36.82	37.86	49028
2019-08-09	37.86	38.26	36.46	36.87	50799
2019-08-12	36.56	37.23	36.09	36.86	44248
2019-08-13	36.59	37.59	34.16	36.77	26036
2019-08-14	36.17	36.24	35.16	35.16	36077
2019-08-15	35.19	35.27	34.03	34.50	54589
2019-08-16	34.73	35.64	34.71	35.10	68836
2019-08-19	35.54	36.03	35.20	35.65	41817
2019-08-20	35.63	35.97	35.00	35.15	52393
2019-08-21	35.51	35.96	34.66	35.65	75457
2019-08-22	35.81	37.03	35.45	36.67	97333
2019-08-23	36.31	37.03	35.04	35.30	61868
2019-08-26	35.47	35.56	34.73	35.11	29767
2019-08-27	35.12	35.25	34.32	34.37	43984
2019-08-28	34.25	34.92	33.91	34.82	34432
2019-08-29	35.27	35.55	35.15	35.30	31144
2019-08-30	35.58	35.58	34.62	35.23	27829
2019-09-03	34.94	35.67	34.83	35.35	54393
2019-09-04	35.70	36.01	35.11	35.35	43139
2019-09-05	35.83	37.78	35.75	36.77	59335
2019-09-06	37.10	37.28	36.14	36.19	39281
2019-09-09	36.36	37.79	36.19	37.02	42519
2019-09-10	36.98	37.16	35.31	35.31	151164
2019-09-11	35.51	36.75	35.35	36.47	79930
2019-09-12	36.18	37.56	35.79	37.43	74002
2019-09-13	37.27	37.99	37.27	37.33	56474
2019-09-16	37.17	37.31	36.81	36.96	40165
2019-09-17	36.78	37.27	36.45	37.21	50037
2019-09-18	37.25	37.69	37.01	37.45	97526
2019-09-19	37.72	37.72	36.91	37.02	54471
2019-09-20	36.99	37.40	36.24	36.90	130711
2019-09-23	36.98	38.24	36.85	37.37	100396
2019-09-24	37.53	38.23	36.86	37.39	53403
2019-09-25	37.32	38.44	37.11	38.33	84070
2019-09-26	38.47	38.70	37.61	38.31	65665
2019-09-27	38.39	39.04	37.92	38.75	138204
2019-09-30	38.62	39.74	38.26	38.90	117744
2019-10-01	39.08	39.51	38.30	38.31	74724
2019-10-02	38.07	39.29	37.41	39.21	121452
2019-10-03	39.01	39.57	38.64	39.20	105450
2019-10-04	39.30	39.84	38.86	39.65	66115
2019-10-07	39.50	39.85	39.33	39.57	84075
2019-10-08	39.23	39.65	39.04	39.21	81740
2019-10-09	39.53	39.59	38.86	39.01	53123
2019-10-10	38.84	39.32	38.65	38.89	44068
2019-10-11	39.12	39.62	38.58	38.73	101929
2019-10-14	38.63	38.89	38.34	38.70	23830
2019-10-15	38.65	39.15	38.00	38.28	106209
2019-10-16	38.23	39.15	38.23	38.80	59106
2019-10-17	38.97	39.54	38.94	39.46	58084
2019-10-18	39.29	40.18	39.06	40.10	78961
2019-10-21	40.31	40.93	40.31	40.64	92790
2019-10-22	40.64	40.79	40.15	40.54	74578
2019-10-23	40.37	40.92	40.37	40.54	69145
2019-10-24	40.63	41.22	40.22	41.16	52913
2019-10-25	41.06	42.16	40.90	42.00	67411
2019-10-28	42.11	42.87	41.84	42.52	83194
2019-10-29	42.21	44.19	42.06	43.80	117923
2019-10-30	44.04	44.43	43.26	44.18	89748
2019-10-31	43.27	49.92	43.27	48.84	199353
2019-11-01	49.00	49.34	48.23	48.67	116448
2019-11-04	49.34	49.85	49.09	49.41	112009
2019-11-05	49.77	50.21	48.39	48.81	112788
2019-11-06	48.80	49.45	47.67	48.14	99500
2019-11-07	48.61	48.97	47.86	48.22	51322
2019-11-08	48.05	48.96	48.03	48.82	55778
2019-11-11	48.86	49.49	47.73	48.31	100560
2019-11-12	48.32	50.84	48.32	50.07	144256
2019-11-13	50.34	50.34	49.01	49.68	80339
2019-11-14	49.84	50.80	49.68	50.42	74194
2019-11-15	50.79	50.99	50.31	50.89	56349
2019-11-18	51.04	51.69	50.59	51.33	119500
2019-11-19	51.53	51.76	51.25	51.62	70176
2019-11-20	51.62	51.89	50.38	51.30	148266
2019-11-21	51.66	51.75	49.00	49.41	112122
2019-11-22	49.26	49.54	47.83	47.93	83545
2019-11-25	48.07	49.10	48.07	48.95	223033
2019-11-26	48.49	50.06	48.30	49.86	106276
2019-11-27	50.15	50.19	49.00	49.88	86581
2019-11-29	49.87	49.87	49.02	49.32	44215
2019-12-02	49.51	49.70	48.56	49.08	68152
2019-12-03	48.46	49.32	47.94	49.14	79363
2019-12-04	49.34	49.92	48.96	49.07	70287
2019-12-05	49.09	49.27	48.47	48.78	62479
2019-12-06	48.96	49.43	48.54	48.68	91621
2019-12-09	48.45	49.11	47.98	49.00	90613
2019-12-10	48.96	49.31	48.59	49.20	67326
2019-12-11	49.20	49.55	48.78	49.50	66929
2019-12-12	49.43	49.87	49.25	49.50	78885
2019-12-13	49.50	49.63	48.83	49.13	73743
2019-12-16	48.96	49.39	48.32	48.80	116959
2019-12-17	48.74	48.87	46.32	47.09	178333
2019-12-18	47.38	50.10	47.26	50.01	198295
2019-12-19	50.01	51.43	49.77	51.08	127645
2019-12-20	51.10	52.26	51.03	52.13	198545
2019-12-23	52.46	52.69	51.70	51.94	87569
2019-12-24	52.06	52.61	51.33	51.76	34330
2019-12-26	51.61	51.62	50.73	51.50	84044
2019-12-27	51.77	51.97	50.82	51.01	38142
2019-12-30	50.90	50.90	49.92	50.41	70172
2019-12-31	50.28	50.50	49.41	49.66	50101
2020-01-02	49.96	50.13	48.91	49.82	96281
2020-01-03	49.41	50.19	48.90	49.99	90515
2020-01-06	49.76	50.58	49.52	50.25	92335
2020-01-07	55.95	56.33	54.27	55.37	809414
2020-01-08	55.09	56.20	54.55	55.44	420551
2020-01-09	55.48	55.82	54.21	54.79	2495661
2020-01-10	54.73	54.99	53.21	53.48	364218
2020-01-13	53.63	54.18	52.89	53.15	237308
2020-01-14	52.95	52.95	52.06	52.50	252491
2020-01-15	52.27	52.88	51.71	52.05	186228
2020-01-16	52.35	53.09	52.33	52.98	174993
2020-01-17	53.19	53.88	52.39	53.15	218783
2020-01-21	52.92	53.60	52.66	52.92	142877
2020-01-22	53.22	53.48	51.79	52.00	109401
2020-01-23	51.92	52.80	51.39	52.58	215796
2020-01-24	52.77	52.77	51.52	52.05	93149
2020-01-27	51.22	51.73	50.80	51.21	96307
2020-01-28	51.35	52.73	51.23	52.52	130994
2020-01-29	52.60	53.09	51.17	51.91	148574
2020-01-30	51.45	51.70	50.77	50.91	125561
2020-01-31	50.85	50.85	49.52	49.84	135871
2020-02-03	50.02	52.12	49.94	52.04	135404
2020-02-04	52.67	53.75	52.06	52.62	176268
2020-02-05	49.52	49.52	39.01	39.40	709460
2020-02-06	40.05	41.76	39.83	41.22	389700
2020-02-07	40.93	42.98	40.53	41.75	281038
2020-02-10	41.59	43.49	41.30	43.22	189947
2020-02-11	43.06	43.94	42.70	42.77	188473
2020-02-12	43.12	43.79	42.75	42.84	210967
2020-02-13	42.75	43.26	42.23	43.24	68575
2020-02-14	43.28	44.31	42.88	44.30	77915
2020-02-18	44.05	44.10	42.88	43.48	131910
2020-02-19	43.56	44.27	42.41	43.88	71179
2020-02-20	43.81	44.26	43.25	44.20	51732
2020-02-21	43.95	44.20	43.01	43.93	56882
2020-02-24	42.47	43.47	41.94	42.75	59922
2020-02-25	42.97	42.97	41.67	41.86	95676
2020-02-26	42.04	42.49	41.76	41.97	46863
2020-02-27	40.99	40.99	39.62	39.62	115521
2020-02-28	38.73	40.87	37.74	40.67	173409
2020-03-02	40.92	41.80	40.42	41.74	87762
2020-03-03	41.78	42.02	39.79	40.04	104848
2020-03-04	40.68	42.24	40.27	42.11	113698
2020-03-05	41.17	42.05	40.26	40.56	116313
2020-03-06	39.50	40.45	38.57	39.64	122556
2020-03-09	37.42	39.18	35.18	37.81	111652
2020-03-10	38.87	38.87	36.00	37.46	188585
2020-03-11	36.56	37.31	36.06	36.39	147692
2020-03-12	35.89	36.22	31.91	32.30	195949
2020-03-13	33.58	34.62	31.74	34.62	111598
2020-03-16	31.36	36.08	30.44	33.70	168382
2020-03-17	34.20	35.53	31.38	33.32	186536
2020-03-18	31.65	36.26	30.10	34.61	141280
2020-03-19	34.52	36.92	33.50	35.62	129952
2020-03-20	35.53	36.81	34.19	34.38	149586
2020-03-23	34.69	36.43	33.97	35.81	100973
2020-03-24	37.29	39.98	35.82	39.06	93319
2020-03-25	39.41	39.56	36.68	36.98	95014
2020-03-26	37.23	39.75	35.60	38.80	90907
2020-03-27	37.71	38.77	36.50	37.64	58718
2020-03-30	37.79	41.01	37.44	40.90	133942
2020-03-31	40.60	41.99	39.94	41.21	153484
2020-04-01	40.13	40.48	38.35	38.70	88888
2020-04-02	37.95	38.69	36.49	37.57	105737
2020-04-03	37.29	38.61	36.44	37.39	100101
2020-04-06	38.43	40.25	38.16	39.69	101705
2020-04-07	40.67	40.97	39.23	39.95	119072
2020-04-08	40.64	41.15	39.74	41.03	80664
2020-04-09	41.61	42.46	41.16	42.41	56544
2020-04-13	42.15	42.40	41.03	42.25	69987
2020-04-14	42.54	42.70	40.69	41.15	68035
2020-04-15	40.11	40.69	38.86	39.00	103420
2020-04-16	39.00	40.36	38.10	40.19	130003
2020-04-17	40.67	41.66	40.05	40.24	83538
2020-04-20	39.44	40.23	39.44	39.97	56816
2020-04-21	39.47	39.61	38.33	38.80	72647
2020-04-22	39.66	39.89	38.87	39.54	60852
2020-04-23	39.54	41.02	39.54	40.43	109050
2020-04-24	40.73	41.89	40.23	41.61	56642
2020-04-27	41.96	43.00	41.62	42.91	63814
2020-04-28	43.66	43.66	42.52	42.97	51928
2020-04-29	44.19	46.32	44.12	45.18	85897
2020-04-30	44.50	47.15	41.45	45.95	193944
2020-05-01	45.35	45.35	39.23	40.05	144699
2020-05-04	39.71	40.40	39.21	39.88	118209
2020-05-05	40.40	40.80	38.16	38.56	87749
2020-05-06	38.47	39.35	38.26	38.91	98848
2020-05-07	39.43	39.48	38.46	38.62	82834
2020-05-08	39.38	41.17	39.31	41.17	82762
2020-05-11	40.76	41.00	39.62	40.09	68595
2020-05-12	40.40	40.40	38.59	38.76	66085
2020-05-13	38.49	38.49	35.98	36.60	66700
2020-05-14	36.07	36.69	35.49	36.69	53447
2020-05-15	36.55	38.43	36.52	38.37	72474
2020-05-18	39.77	41.17	39.49	41.05	83707
2020-05-19	40.67	41.00	40.08	40.22	60281
2020-05-20	40.87	41.70	39.21	41.34	56954
2020-05-21	41.17	41.21	40.52	40.96	34889
2020-05-22	41.10	42.04	40.88	41.82	46384
2020-05-26	43.23	43.28	41.67	41.80	65645
2020-05-27	42.49	43.47	41.23	43.37	60702
2020-05-28	43.69	44.68	43.16	43.43	103319
2020-05-29	43.25	43.43	41.76	43.28	80626
2020-06-01	43.16	43.28	41.96	41.97	62597
2020-06-02	42.37	43.04	41.65	42.88	57283
2020-06-03	43.44	44.46	43.14	43.96	118086
2020-06-04	43.82	44.65	42.04	43.88	130846
2020-06-05	45.09	47.11	44.92	45.95	143964
2020-06-08	46.43	47.65	45.15	46.68	106048
2020-06-09	46.59	48.18	45.83	46.93	101432
2020-06-10	47.03	47.03	45.65	46.07	85373
2020-06-11	44.34	45.48	44.03	44.52	158954
2020-06-12	45.98	45.98	43.08	43.99	84726
2020-06-15	42.54	45.85	42.54	44.85	97025
2020-06-16	45.99	47.23	45.27	45.81	76369
2020-06-17	45.78	45.96	44.86	45.46	39444
2020-06-18	44.97	45.35	44.20	44.87	68488
2020-06-19	45.19	45.22	43.63	45.03	154054
2020-06-22	44.47	45.90	44.32	45.50	80664
2020-06-23	45.91	46.27	45.67	46.04	64461
2020-06-24	45.84	45.84	44.32	44.43	80665
2020-06-25	44.44	45.90	44.44	45.74	79113
2020-06-26	45.35	45.71	45.23	45.48	189909
2020-06-29	45.82	47.41	45.59	47.15	82941
2020-06-30	47.21	47.65	46.25	46.36	104261
2020-07-01	46.41	47.63	46.21	46.94	124706
2020-07-02	47.99	47.99	45.76	46.07	69644
2020-07-06	46.79	48.50	46.36	48.05	101663
2020-07-07	47.38	48.26	47.24	47.66	144710
2020-07-08	47.63	48.18	47.48	47.99	311416
2020-07-09	47.90	48.43	47.21	47.67	98601
2020-07-10	47.67	47.95	46.61	46.61	94694
2020-07-13	45.66	45.70	39.01	39.02	256685
2020-07-14	39.15	41.43	38.09	40.71	176955
2020-07-15	41.21	41.36	40.25	40.52	77008
2020-07-16	40.33	40.86	39.67	40.54	76864
2020-07-17	40.59	41.58	40.20	41.26	70677
2020-07-20	41.24	41.86	41.04	41.30	95517
2020-07-21	41.68	42.37	41.53	41.90	57464
2020-07-22	42.01	42.29	41.39	42.05	61770
2020-07-23	42.09	43.10	42.06	42.33	71934
2020-07-24	42.12	42.30	40.77	40.98	48067
2020-07-27	41.02	42.34	41.02	42.29	46403
2020-07-28	42.10	42.60	41.56	41.89	106812
2020-07-29	42.08	43.63	42.02	43.56	71366
2020-07-30	43.00	43.69	43.00	43.58	57398
2020-07-31	43.66	43.99	42.01	43.70	95283
2020-08-03	43.89	44.89	43.17	44.53	82708
2020-08-04	44.57	45.36	44.53	45.19	56338
2020-08-05	45.41	46.05	45.06	46.04	81018
2020-08-06	45.93	46.80	45.31	46.53	63316
2020-08-07	46.63	46.83	46.34	46.60	60919
2020-08-10	46.52	48.45	46.18	47.74	108413
2020-08-11	44.00	49.37	42.95	46.26	173543
2020-08-12	46.87	48.21	46.87	47.75	84668
2020-08-13	47.70	48.16	47.48	47.71	67898
2020-08-14	47.63	48.01	46.63	46.79	66496
2020-08-17	47.14	47.14	45.60	45.78	39731
2020-08-18	45.59	45.59	44.14	44.49	46355
2020-08-19	44.63	45.68	44.49	44.80	60711
2020-08-20	44.57	44.76	44.32	44.49	32438
2020-08-21	44.53	44.74	43.44	43.64	49589
2020-08-24	44.27	44.51	43.82	44.06	38069
2020-08-25	44.24	44.57	43.88	44.06	26229
2020-08-26	44.20	44.41	43.31	43.72	39375
2020-08-27	43.88	44.64	43.52	43.86	85454
2020-08-28	44.04	44.69	43.85	44.60	85338
2020-08-31	44.43	44.72	44.16	44.29	70006
2020-09-01	44.44	45.26	44.13	45.26	78480
2020-09-02	45.58	46.13	45.57	46.05	65628
2020-09-03	45.74	45.74	44.44	44.50	198829
2020-09-04	45.04	45.04	43.78	44.05	109860
2020-09-08	43.39	43.97	42.95	43.11	114536
2020-09-09	43.62	44.91	43.49	44.69	79161
2020-09-10	44.93	45.12	43.79	43.84	55617
2020-09-11	44.09	44.76	43.38	43.85	76908
2020-09-14	44.15	44.15	40.68	41.49	139505
2020-09-15	41.99	42.82	41.77	42.13	68764
2020-09-16	42.47	44.34	42.47	43.82	132703
2020-09-17	43.21	43.59	42.07	42.33	66525
2020-09-18	42.89	42.93	41.69	42.51	187510
2020-09-21	41.75	41.75	39.66	40.27	62780
2020-09-22	40.72	40.72	39.73	40.56	31470
2020-09-23	40.63	41.18	40.37	40.52	80452
2020-09-24	40.63	41.44	40.18	40.84	60456
2020-09-25	40.52	40.64	39.66	40.32	69281
2020-09-28	40.83	41.76	40.83	41.33	64230
2020-09-29	41.22	41.66	41.22	41.44	42800
2020-09-30	41.60	41.96	40.96	41.06	91503
2020-10-01	41.38	41.73	41.02	41.40	67334
2020-10-02	40.89	41.58	40.89	41.23	44257
2020-10-05	41.69	42.65	41.46	42.00	65395
2020-10-06	42.31	43.43	42.11	42.42	51692
2020-10-07	42.92	43.73	42.59	43.46	57044
2020-10-08	44.01	44.15	42.88	43.15	87408
2020-10-09	43.41	44.66	43.28	43.81	61117
2020-10-12	44.07	44.49	43.98	44.27	45850
2020-10-13	44.01	44.94	44.01	44.85	36142
2020-10-14	44.87	45.45	44.42	45.10	142426
2020-10-15	44.25	45.24	42.88	45.00	33265
2020-10-16	44.90	45.43	44.90	45.09	33975
2020-10-19	45.50	45.90	44.83	45.00	36703
2020-10-20	45.43	45.89	45.00	45.67	48537
2020-10-21	45.69	46.24	45.20	45.95	43700
2020-10-22	45.98	46.74	45.33	46.66	45979
2020-10-23	46.99	47.86	46.84	47.60	48862
2020-10-26	47.18	47.31	46.13	46.62	116093
2020-10-27	46.52	47.50	45.95	47.06	61086
2020-10-28	46.31	46.69	45.49	45.72	144598
2020-10-29	45.43	45.77	44.66	45.32	86915
2020-10-30	45.28	45.79	45.18	45.55	87593
2020-11-02	46.13	46.85	45.50	46.14	53714
2020-11-03	46.90	47.87	46.69	47.62	49980
2020-11-04	47.29	48.13	46.93	47.74	31794
2020-11-05	47.90	49.66	47.90	49.29	92971
2020-11-06	49.33	50.00	49.03	49.78	66240
2020-11-09	50.54	53.60	50.54	52.34	165084
2020-11-10	49.49	53.59	49.33	51.60	239701
2020-11-11	51.61	52.63	50.90	51.60	133134
2020-11-12	51.10	51.10	47.21	47.23	111061
2020-11-13	47.71	48.42	46.51	46.82	126788
2020-11-16	47.46	47.93	46.32	46.88	63449
2020-11-17	46.34	46.87	45.42	45.65	89432
2020-11-18	45.73	46.24	45.33	45.33	61853
2020-11-19	45.09	45.94	44.24	45.10	54478
2020-11-20	44.68	45.29	44.14	44.98	68870
2020-11-23	46.00	47.11	44.79	45.08	100746
2020-11-24	45.47	46.72	44.60	46.42	93352
2020-11-25	46.30	47.02	45.41	46.34	71321
2020-11-27	46.46	46.94	46.12	46.55	19829
2020-11-30	46.13	47.06	45.47	45.65	92691
2020-12-01	46.16	47.05	45.62	46.45	65662
2020-12-02	46.23	47.09	46.20	46.37	51546
2020-12-03	46.39	47.09	46.03	46.17	37622
2020-12-04	46.38	47.08	46.06	46.45	48224
2020-12-07	46.11	46.75	45.95	46.16	56916
2020-12-08	45.77	46.14	45.30	45.39	55969
2020-12-09	45.63	46.24	45.36	45.79	79783
2020-12-10	45.42	46.23	45.42	45.68	48587
2020-12-11	45.40	46.02	44.95	45.06	47280
2020-12-14	45.41	46.38	45.41	46.06	103241
2020-12-15	46.06	47.41	45.82	47.06	68587
2020-12-16	47.38	47.76	46.28	46.45	47001
2020-12-17	46.84	46.91	45.94	46.88	71639
2020-12-18	46.86	47.75	45.10	45.63	332986
2020-12-21	44.77	45.16	44.15	45.02	45171
2020-12-22	45.04	45.05	44.19	44.39	47645
2020-12-23	45.65	45.65	44.40	44.61	32388
2020-12-24	44.68	45.00	44.03	44.27	22034
2020-12-28	44.73	45.95	44.67	45.65	58049
2020-12-29	45.76	46.21	45.13	46.01	52469
2020-12-30	46.11	47.89	46.11	47.46	46419
2020-12-31	47.35	47.70	47.12	47.29	38283
2021-01-04	47.29	47.38	46.05	46.96	57150
2021-01-05	46.75	49.60	46.45	48.80	76487
2021-01-06	48.79	51.69	48.79	51.00	83778
2021-01-07	51.24	52.91	50.78	51.91	51954
2021-01-08	51.95	52.06	50.46	50.79	73430
2021-01-11	50.16	50.48	48.78	49.73	57099
2021-01-12	49.83	50.68	46.65	50.34	51486
2021-01-13	50.70	51.69	50.56	51.40	48967
2021-01-14	51.69	53.50	51.66	52.38	60145
2021-01-15	52.49	52.49	50.25	51.31	61954
2021-01-19	52.02	52.60	50.92	51.24	54282
2021-01-20	51.43	52.86	50.91	52.10	60737
2021-01-21	52.10	52.50	51.53	52.15	55875
2021-01-22	51.66	53.14	51.66	53.10	43072
2021-01-25	52.99	53.72	52.05	53.28	58360
2021-01-26	53.61	53.61	52.52	53.12	48091
2021-01-27	52.28	53.18	51.73	52.25	81212
2021-01-28	52.74	52.79	48.63	48.99	89052
2021-01-29	48.99	49.51	47.51	49.09	122477
2021-02-01	49.09	49.12	47.02	48.82	67514
2021-02-02	48.99	49.22	47.85	48.01	93821
2021-02-03	48.06	49.10	47.74	48.90	82452
2021-02-04	48.90	50.92	48.46	50.10	101089
2021-02-05	50.51	52.08	49.67	51.89	83305
2021-02-08	52.31	53.09	51.71	52.62	51237
2021-02-09	52.64	53.88	51.85	53.25	49081
2021-02-10	53.76	53.88	52.52	53.25	61345
2021-02-11	53.58	54.76	52.74	54.55	74806
2021-02-12	54.69	54.73	53.42	53.92	50226
2021-02-16	54.04	54.34	52.96	53.93	98957
2021-02-17	53.56	54.32	52.42	53.07	69332
2021-02-18	52.76	53.74	52.40	53.11	103777
2021-02-19	53.26	54.15	52.45	52.67	349741
2021-02-22	52.51	53.35	51.26	51.66	62784
2021-02-23	51.53	52.64	50.09	51.97	62584
2021-02-24	52.06	54.89	49.01	54.89	98782
2021-02-25	55.00	55.21	46.64	46.64	93528
2021-02-26	46.15	47.63	45.37	46.01	81068
2021-03-01	46.39	47.04	45.91	46.91	73036
2021-03-02	46.72	46.95	45.61	45.61	53202
2021-03-03	45.92	46.19	44.45	44.71	65287
2021-03-04	45.00	45.34	43.18	44.29	98161
2021-03-05	45.08	45.92	43.92	45.44	110768
2021-03-08	45.93	46.59	44.81	46.43	113559
2021-03-09	46.88	48.15	46.08	46.36	74148
2021-03-10	46.74	47.55	46.69	47.15	50017
2021-03-11	47.68	48.17	47.16	47.78	49330
2021-03-12	47.80	48.28	47.26	47.70	28290
2021-03-15	47.56	48.28	46.98	47.74	39747
2021-03-16	47.67	47.96	45.97	47.10	56131
2021-03-17	46.98	47.18	46.15	46.90	38670
2021-03-18	46.49	47.57	45.54	46.55	65941
2021-03-19	46.05	47.97	45.71	47.25	188267
2021-03-22	46.96	47.00	46.03	46.21	28402
2021-03-23	45.96	46.72	44.81	45.18	41255
2021-03-24	45.35	47.24	45.00	45.10	61230
2021-03-25	44.68	45.69	44.21	45.33	51644
2021-03-26	45.78	46.90	45.75	46.75	39508
2021-03-29	46.53	47.87	46.53	46.69	69440
2021-03-30	46.66	47.59	46.53	46.79	37531
2021-03-31	47.21	47.21	45.66	46.39	80200
2021-04-01	46.85	46.99	45.92	46.84	27684
2021-04-05	47.06	47.49	45.85	47.49	29613
2021-04-06	47.26	47.26	46.17	46.45	38795
2021-04-07	46.55	47.07	46.05	46.06	46421
2021-04-08	46.25	46.63	45.93	46.23	66248
2021-04-09	46.28	46.28	45.04	45.30	41191
2021-04-12	44.97	45.80	44.49	44.61	41431
2021-04-13	44.56	45.22	44.11	44.55	46235
2021-04-14	44.60	45.50	44.36	44.88	54887
2021-04-15	45.31	45.51	44.53	45.12	42999
2021-04-16	45.40	46.14	44.40	45.94	27681
2021-04-19	46.00	46.00	45.22	45.50	50340
2021-04-20	45.48	45.73	44.78	45.19	31829
2021-04-21	45.16	45.19	44.39	44.56	36659
2021-04-22	44.87	44.97	43.78	43.95	32971
2021-04-23	44.10	45.10	43.86	44.38	54602
2021-04-26	44.71	45.49	44.07	44.98	42616
2021-04-27	44.97	45.23	44.69	45.01	37233
2021-04-28	44.96	45.58	44.89	45.21	47205
2021-04-29	45.65	46.13	44.98	45.56	54215
2021-04-30	45.11	45.60	44.78	45.35	78453
2021-05-03	45.56	46.56	45.46	46.28	74976
2021-05-04	45.92	47.55	45.40	47.37	110140
2021-05-05	47.50	47.88	47.19	47.54	49154
2021-05-06	47.79	48.89	46.83	48.74	68530
2021-05-07	48.25	48.25	45.90	47.02	133179
2021-05-10	46.98	47.37	46.46	46.46	72542
2021-05-11	45.82	46.40	45.48	45.79	61625
2021-05-12	45.34	46.24	44.71	44.83	59419
2021-05-13	44.83	46.62	44.83	46.47	40752
2021-05-14	46.83	48.68	46.75	48.53	47279
2021-05-17	48.30	48.53	47.56	47.79	58553
2021-05-18	47.51	48.68	47.51	48.15	80218
2021-05-19	47.61	48.36	46.93	47.83	53318
2021-05-20	47.75	48.67	47.19	48.57	49847
2021-05-21	48.55	49.49	47.97	48.99	275378
2021-05-24	49.34	49.34	48.60	48.87	63241
2021-05-25	48.87	49.71	48.04	49.15	87026
2021-05-26	49.19	49.55	48.76	49.49	36461
2021-05-27	49.74	50.04	49.24	49.28	29592
2021-05-28	49.60	49.92	48.38	48.79	29009
2021-06-01	48.96	49.38	48.54	48.84	45156
2021-06-02	49.08	49.13	45.38	48.71	28137
2021-06-03	48.61	48.84	47.94	48.50	24761
2021-06-04	48.69	48.88	48.10	48.21	33213
2021-06-07	48.14	48.93	47.31	47.68	34620
2021-06-08	47.57	47.93	47.22	47.56	44899
2021-06-09	47.67	47.96	47.40	47.67	32137
2021-06-10	48.00	48.00	47.27	47.46	21404
2021-06-11	47.76	47.97	47.60	47.87	21455
2021-06-14	47.99	48.50	47.78	48.38	34797
2021-06-15	48.45	49.53	48.45	48.97	31792
2021-06-16	49.26	49.47	48.71	49.04	32229
2021-06-17	49.04	49.04	48.21	48.49	31027
2021-06-18	48.10	48.44	45.25	45.44	165292
2021-06-21	45.80	46.43	45.25	45.92	102724
2021-06-22	45.68	46.75	45.20	46.00	34560
2021-06-23	45.99	46.77	45.98	46.08	49844
2021-06-24	46.37	46.82	46.22	46.53	20708
2021-06-25	46.54	47.60	46.21	47.01	112639
2021-06-28	47.08	47.68	46.38	46.46	30896
2021-06-29	46.66	46.95	46.06	46.19	19867
2021-06-30	45.98	46.42	45.59	46.27	24617
2021-07-01	46.39	46.82	46.22	46.30	33300
2021-07-02	46.41	46.41	45.36	45.57	15853
2021-07-06	46.15	46.15	44.01	44.75	40996
2021-07-07	44.92	45.06	43.77	44.69	43542
2021-07-08	43.93	44.30	43.15	43.87	56531
2021-07-09	44.30	44.87	44.30	44.35	21632
2021-07-12	44.23	44.36	43.75	44.24	29363
2021-07-13	44.16	44.16	43.12	43.28	29579
2021-07-14	43.29	44.23	42.81	43.90	39163
2021-07-15	43.90	44.93	43.44	43.77	26455
2021-07-16	43.80	43.84	43.07	43.29	28654
2021-07-19	42.60	43.87	42.32	42.72	40000
2021-07-20	42.89	45.24	42.04	43.49	72093
2021-07-21	43.78	45.19	43.78	44.13	27774
2021-07-22	43.45	45.06	43.37	44.06	38509
2021-07-23	44.14	44.91	43.95	44.60	40329
2021-07-26	44.69	45.72	44.69	45.28	31168
2021-07-27	45.12	45.49	44.50	45.26	23934
2021-07-28	45.49	45.74	44.98	45.41	37569
2021-07-29	45.67	46.46	45.45	46.21	39859
2021-07-30	46.47	47.70	46.15	47.56	56551
2021-08-02	47.83	48.07	46.48	46.70	35780
2021-08-03	46.65	47.07	46.05	46.99	60316
2021-08-04	46.52	46.80	45.94	46.46	34212
2021-08-05	46.79	47.07	46.21	46.92	42713
2021-08-06	47.62	50.99	45.55	46.17	57017
2021-08-09	46.25	46.78	45.40	46.21	36581
2021-08-10	46.19	47.64	45.54	47.55	32270
2021-08-11	47.61	48.11	46.26	47.90	50021
2021-08-12	47.83	48.84	46.81	48.38	54412
2021-08-13	48.51	49.08	46.91	47.22	39977
2021-08-16	46.99	48.74	46.05	46.59	62190
2021-08-17	46.21	46.27	45.02	45.80	65200
2021-08-18	45.63	46.93	45.63	46.18	48689
2021-08-19	45.90	47.80	45.05	45.41	48379
2021-08-20	45.19	46.55	45.15	45.85	250992
2021-08-23	46.14	48.47	45.79	46.49	53170
2021-08-24	46.49	47.48	46.19	47.03	26643
2021-08-25	47.55	48.46	47.46	48.29	28920
2021-08-26	48.11	49.11	48.11	48.50	42199
2021-08-27	49.33	49.99	49.07	49.15	40070
2021-08-30	48.98	49.20	48.63	48.69	22985
2021-08-31	48.53	49.51	48.26	48.41	54354
2021-09-01	48.58	48.58	47.34	47.75	26889
2021-09-02	47.95	48.13	47.20	47.72	19897
2021-09-03	47.03	48.78	47.03	48.24	37390
2021-09-07	48.05	48.10	47.44	48.01	17821
2021-09-08	47.97	47.97	46.63	47.05	25820
2021-09-09	46.97	47.05	46.28	46.28	21429
2021-09-10	46.46	46.48	45.56	45.59	22759
2021-09-13	45.75	46.03	45.24	45.76	26137
2021-09-14	45.96	45.96	44.56	45.00	29879
2021-09-15	44.87	45.31	44.41	45.31	23053
2021-09-16	45.27	45.41	44.72	45.14	23433
2021-09-17	45.15	45.41	44.27	45.35	147130
2021-09-20	44.49	44.82	43.51	44.20	22392
2021-09-21	44.54	44.54	43.80	44.18	12572
2021-09-22	44.57	45.00	44.19	44.60	15294
2021-09-23	44.66	45.83	44.66	45.24	19029
2021-09-24	45.18	45.84	44.68	45.18	20599
2021-09-27	45.38	46.18	45.38	45.58	27459
2021-09-28	45.58	45.58	44.69	44.86	22841
2021-09-29	44.80	45.42	44.54	44.74	21596
2021-09-30	45.05	45.56	44.02	44.03	34225
2021-10-01	44.34	45.70	44.07	45.32	39252
2021-10-04	45.15	45.95	44.21	44.44	36741
2021-10-05	44.44	45.12	44.15	44.79	43990
2021-10-06	44.43	44.90	43.93	44.37	32149
2021-10-07	44.52	45.75	44.03	45.54	102221
2021-10-08	45.33	45.55	44.75	44.84	15383
2021-10-11	44.75	45.18	44.21	44.24	28274
2021-10-12	44.24	44.94	43.71	43.75	24286
2021-10-13	44.10	44.16	43.34	43.72	21081
2021-10-14	43.96	44.49	43.35	44.44	34387
2021-10-15	44.89	44.99	44.08	44.20	42565
2021-10-18	44.13	44.64	43.80	44.02	21750
2021-10-19	44.01	44.26	43.29	43.90	39534
2021-10-20	43.56	44.37	40.91	43.94	25646
2021-10-21	43.95	44.15	43.59	43.91	24702
2021-10-22	43.98	44.65	43.29	43.50	24022
2021-10-25	43.59	44.90	43.37	44.11	59644
2021-10-26	44.04	44.47	43.39	43.86	33783
2021-10-27	43.73	44.05	42.75	43.00	44718
2021-10-28	43.11	44.34	42.69	44.18	40453
2021-10-29	43.70	46.15	43.50	46.05	64580
2021-11-01	46.19	47.05	45.67	46.31	56033
2021-11-02	46.53	47.43	46.52	47.27	36332
2021-11-03	47.37	48.32	46.32	46.96	84426
2021-11-04	47.32	47.87	46.47	46.82	63276
2021-11-05	48.03	51.48	48.03	50.21	60991
2021-11-08	50.34	50.85	48.25	48.42	87784
2021-11-09	48.45	48.45	47.24	47.85	71850
2021-11-10	48.05	48.92	47.77	48.77	112347
2021-11-11	48.79	49.29	48.34	48.68	30314
2021-11-12	48.76	49.60	48.39	49.24	36768
2021-11-15	49.44	49.44	48.53	48.68	39090
2021-11-16	48.44	49.89	48.44	49.67	57504
2021-11-17	48.44	48.44	46.22	46.46	53513
2021-11-18	46.47	46.64	45.44	46.57	52964
2021-11-19	46.17	47.83	46.17	47.35	279231
2021-11-22	47.79	48.42	47.24	48.07	39362
2021-11-23	48.21	48.21	47.05	47.63	58734
2021-11-24	47.24	48.25	47.06	47.64	36112
2021-11-26	46.43	46.43	44.59	45.26	23178
2021-11-29	45.71	46.34	44.53	44.66	41176
2021-11-30	44.21	44.50	41.46	43.84	74044
2021-12-01	44.81	45.30	43.75	43.75	69567
2021-12-02	43.70	44.59	43.60	44.20	49620
2021-12-03	44.17	45.18	43.69	43.92	28819
2021-12-06	44.48	45.73	44.48	45.52	32922
2021-12-07	45.94	46.37	45.49	45.73	31990
2021-12-08	45.70	45.89	45.23	45.62	26227
2021-12-09	45.18	45.18	44.52	44.56	18962
2021-12-10	45.21	45.21	44.29	44.50	16994
2021-12-13	44.22	44.89	43.88	44.18	68573
2021-12-14	44.16	44.80	43.76	43.80	49497
2021-12-15	43.74	45.06	43.52	45.01	58106
2021-12-16	45.29	45.32	44.23	44.43	46756
2021-12-17	44.53	44.79	44.01	44.36	172640
2021-12-20	43.68	44.18	42.08	42.74	85326
2021-12-21	43.02	43.84	41.97	43.52	58954
2021-12-22	43.51	44.08	43.20	43.49	35591
2021-12-23	43.82	44.40	43.65	44.14	80389
2021-12-27	44.42	44.72	44.10	44.58	19236
2021-12-28	44.75	44.75	43.99	44.19	51481
2021-12-29	44.29	44.74	43.98	44.33	35661
2021-12-30	44.17	44.45	43.51	43.56	57214
2021-12-31	43.34	43.71	42.96	43.13	25638
2022-01-03	43.50	44.14	43.32	43.50	29676
2022-01-04	43.85	43.90	43.20	43.57	30704
2022-01-05	43.85	43.85	42.50	42.60	36503
2022-01-06	42.75	42.75	42.00	42.18	25204
2022-01-07	41.96	42.55	41.50	41.50	31157
2022-01-10	41.26	41.91	40.90	41.69	25034
2022-01-11	41.32	41.96	40.87	41.73	30297
2022-01-12	41.78	41.94	40.97	41.10	33991
2022-01-13	41.32	41.52	40.86	40.99	18667
2022-01-14	40.60	41.15	40.50	41.14	33622
2022-01-18	40.97	40.99	40.08	40.53	30541
2022-01-19	40.83	41.37	40.30	40.91	53589
2022-01-20	40.94	41.80	40.66	40.78	50035
2022-01-21	40.41	42.58	40.41	41.64	72481
2022-01-24	41.79	43.78	41.60	43.74	83343
2022-01-25	43.16	44.53	41.66	43.00	60467
2022-01-26	43.40	43.86	42.02	42.40	34782
2022-01-27	42.52	43.29	42.00	42.21	35729
2022-01-28	41.99	43.70	41.99	43.70	41114
2022-01-31	43.28	43.63	42.93	43.35	49357
2022-02-01	43.54	43.54	42.75	43.16	37190
2022-02-02	43.39	43.39	42.63	43.39	43858
2022-02-03	43.26	43.94	43.00	43.21	41766
2022-02-04	42.92	43.42	42.31	43.30	27229
2022-02-07	43.21	43.80	42.73	43.06	26645
2022-02-08	47.20	50.18	46.21	49.90	98718
2022-02-09	49.97	51.00	49.97	50.36	68782
2022-02-10	50.02	50.30	48.73	48.90	68917
2022-02-11	49.12	49.12	47.60	48.00	47592
2022-02-14	48.25	48.74	47.32	48.52	60671
2022-02-15	48.75	50.17	48.16	49.98	51171
2022-02-16	49.90	50.20	48.02	49.92	36089
2022-02-17	49.48	49.67	48.91	49.09	39919
2022-02-18	48.81	49.25	48.54	49.12	46476
2022-02-22	48.75	49.15	47.40	48.63	51372
2022-02-23	48.66	48.87	47.63	47.80	37498
2022-02-24	46.80	48.01	46.80	47.98	61004
2022-02-25	48.29	48.86	47.87	48.50	38442
2022-02-28	47.89	49.13	47.50	48.79	65228
2022-03-01	48.88	49.00	47.66	48.31	57221
2022-03-02	48.37	50.40	48.37	50.14	26921
2022-03-03	50.16	50.28	49.29	50.24	34314
2022-03-04	49.97	51.30	49.65	51.01	45757
2022-03-07	51.01	51.28	50.28	50.65	30369
2022-03-08	50.46	51.02	49.82	50.07	27623
2022-03-09	50.97	51.31	49.74	51.26	26953
2022-03-10	50.54	51.26	50.27	51.20	26376
2022-03-11	51.35	51.75	50.74	50.80	30343
2022-03-14	50.83	51.17	50.26	50.56	29092
2022-03-15	50.90	51.40	50.45	51.22	26936
2022-03-16	51.53	52.14	51.17	51.88	36909
2022-03-17	51.74	52.86	51.74	52.70	22922
2022-03-18	52.42	52.90	52.15	52.75	80399
2022-03-21	52.82	53.31	52.67	52.82	38353
2022-03-22	53.24	53.45	52.51	53.03	20895
2022-03-23	52.69	52.82	52.02	52.02	21148
2022-03-24	52.43	52.65	51.45	51.57	18493
2022-03-25	51.52	52.59	51.30	52.59	31289
2022-03-28	52.81	52.94	52.12	52.71	29380
2022-03-29	52.80	54.76	52.80	54.42	60021
2022-03-30	54.60	54.79	52.99	53.64	39400
2022-03-31	53.64	53.95	52.10	52.39	69727
2022-04-01	52.87	54.37	52.80	54.31	58008
2022-04-04	54.53	54.53	52.99	53.34	41579
2022-04-05	53.16	54.35	52.30	52.33	35431
2022-04-06	52.37	53.31	51.85	52.63	42081
2022-04-07	52.83	53.50	52.74	53.36	60922
2022-04-08	53.42	53.58	52.13	52.20	75824
2022-04-11	52.35	53.61	51.96	52.93	53706
2022-04-12	53.03	54.03	52.22	52.51	48115
2022-04-13	52.65	53.13	52.41	52.84	43396
2022-04-14	52.94	53.66	52.62	52.70	39885
2022-04-18	52.69	52.80	51.60	52.00	28001
2022-04-19	52.13	52.70	51.88	51.96	41917
2022-04-20	52.51	53.30	52.04	52.50	63347
2022-04-21	52.90	53.40	52.30	52.49	51434
2022-04-22	52.08	53.30	49.31	50.06	50921
2022-04-25	49.67	50.23	48.73	49.98	45359
2022-04-26	49.98	50.69	48.60	48.92	56733
2022-04-27	49.19	49.89	48.70	48.95	30367
2022-04-28	49.31	50.20	49.00	50.04	45329
2022-04-29	49.69	50.74	49.41	49.49	52273
2022-05-02	49.90	50.42	48.81	49.80	57377
2022-05-03	49.67	49.70	48.36	48.85	57891
2022-05-04	49.24	49.90	47.94	49.90	52702
2022-05-05	49.34	50.24	48.27	49.15	38734
2022-05-06	49.47	49.47	47.24	48.13	61913
2022-05-09	47.72	48.41	47.08	47.65	62569
2022-05-10	48.36	48.61	46.51	46.83	53032
2022-05-11	47.06	47.52	45.45	46.15	48919
2022-05-12	45.99	46.39	44.93	45.59	51582
2022-05-13	46.02	46.94	45.86	46.36	60556
2022-05-16	46.43	47.04	46.26	46.54	89093
2022-05-17	47.10	47.19	46.45	46.84	44632
2022-05-18	46.98	47.43	45.33	45.74	66032
2022-05-19	45.58	45.65	44.69	45.03	58288
2022-05-20	45.25	45.85	43.52	44.26	42891
2022-05-23	44.43	44.43	43.36	43.56	34269
2022-05-24	43.50	43.66	42.39	43.51	58468
2022-05-25	43.26	43.78	42.20	43.56	36376
2022-05-26	43.89	44.67	43.84	43.97	45252
2022-05-27	44.19	44.63	44.06	44.61	25075
2022-05-31	44.47	45.23	44.07	44.71	78300
2022-06-01	44.88	45.79	44.44	45.45	66388
2022-06-02	45.63	46.11	45.29	45.50	40170
2022-06-03	45.24	45.69	44.94	45.54	54250
2022-06-06	45.99	46.23	45.40	45.80	60998
2022-06-07	45.64	46.72	45.64	46.46	56039
2022-06-08	46.14	46.14	44.83	44.84	46735
2022-06-09	44.79	45.14	44.70	44.70	36178
2022-06-10	44.36	44.50	43.93	44.22	40186
2022-06-13	43.43	43.77	43.01	43.36	70371
2022-06-14	43.33	44.27	43.33	43.95	58134
2022-06-15	44.40	45.07	43.78	44.42	55306
2022-06-16	43.94	43.95	43.05	43.76	81053
2022-06-17	44.14	44.54	43.57	43.91	242042
2022-06-21	44.10	44.64	43.99	44.34	56123
2022-06-22	43.96	44.44	43.73	44.01	46238
2022-06-23	44.03	44.24	43.42	43.62	32997
2022-06-24	43.69	44.61	43.69	44.52	79363
2022-06-27	44.67	45.26	44.33	44.84	31890
2022-06-28	44.96	46.38	43.90	43.94	36608
2022-06-29	43.94	43.94	43.20	43.73	34591
2022-06-30	43.33	44.48	43.33	44.05	51078
2022-07-01	43.90	44.40	43.42	44.08	42415
2022-07-05	43.61	43.93	42.38	43.91	70908
2022-07-06	43.72	43.72	42.38	42.96	38549
2022-07-07	42.95	43.69	42.93	43.17	37830
2022-07-08	43.16	43.88	42.79	43.82	36056
2022-07-11	43.80	44.19	43.69	43.83	24604
2022-07-12	43.82	44.50	43.46	43.49	43315
2022-07-13	43.21	44.19	42.88	43.24	30641
2022-07-14	42.74	43.34	42.30	43.25	69079
2022-07-15	43.65	44.31	43.09	44.07	55304
2022-07-18	44.19	45.21	44.02	44.32	36214
2022-07-19	44.71	46.22	44.71	45.75	44734
2022-07-20	45.89	46.77	45.54	46.72	46574
2022-07-21	46.47	46.78	46.07	46.78	24769
2022-07-22	46.46	46.46	45.55	45.76	27433
2022-07-25	45.88	46.15	45.75	45.94	20123
2022-07-26	46.01	46.98	46.01	46.81	30028
2022-07-27	47.01	47.73	46.74	47.61	35958
2022-07-28	47.70	48.43	47.60	47.79	35342
2022-07-29	47.75	48.14	47.32	47.43	53026
2022-08-01	47.23	48.51	47.23	48.16	44403
2022-08-02	47.98	47.98	47.20	47.32	20189
2022-08-03	47.34	47.34	46.74	46.90	55974
2022-08-04	46.82	46.99	45.52	45.91	53095
2022-08-05	47.21	49.08	46.15	48.08	59168
2022-08-08	48.06	49.28	47.95	49.05	44005
2022-08-09	49.93	49.93	48.05	48.30	49848
2022-08-10	48.60	49.12	48.02	48.59	57056
2022-08-11	48.63	49.13	48.29	49.05	21506
2022-08-12	49.34	50.41	48.62	50.26	37319
2022-08-15	49.98	50.50	49.80	50.15	62411
2022-08-16	50.26	51.36	50.26	51.12	35329
2022-08-17	50.73	51.17	50.40	51.11	25241
2022-08-18	51.11	52.99	51.11	52.84	40392
2022-08-19	52.78	52.99	52.14	52.38	25577
2022-08-22	52.11	52.11	51.52	51.75	35654
2022-08-23	51.56	51.74	51.02	51.02	24925
2022-08-24	51.26	51.26	50.51	50.79	23033
2022-08-25	50.96	52.13	50.96	52.03	38955
2022-08-26	51.73	52.26	50.37	50.51	50665
2022-08-29	50.13	50.90	50.00	50.39	19100
2022-08-30	50.30	50.50	49.63	49.98	31817
2022-08-31	49.89	49.94	49.22	49.68	110757
2022-09-01	49.61	49.61	47.85	48.09	37619
2022-09-02	48.37	48.69	47.68	47.95	27036
2022-09-06	47.95	48.40	46.76	47.48	43012
2022-09-07	47.27	48.30	47.21	47.97	37001
2022-09-08	47.85	47.97	47.49	47.71	19918
2022-09-09	47.84	48.43	47.84	48.11	26345
2022-09-12	48.60	49.03	48.07	48.75	35764
2022-09-13	48.07	48.21	46.78	47.01	32286
2022-09-14	47.25	47.25	46.01	46.40	44876
2022-09-15	46.29	46.34	45.32	45.61	38151
2022-09-16	45.39	46.49	44.73	45.38	85388
2022-09-19	45.21	46.28	45.05	46.27	30239
2022-09-20	46.01	46.01	45.23	45.94	31678
2022-09-21	45.94	46.53	45.45	45.70	24307
2022-09-22	45.85	45.90	44.96	45.57	34296
2022-09-23	45.29	45.29	44.07	44.65	40018
2022-09-26	44.31	45.06	44.31	44.62	53944
2022-09-27	44.79	46.22	44.00	44.80	26282
2022-09-28	45.01	45.97	44.85	45.56	35499
2022-09-29	45.02	45.50	44.90	45.39	26200
2022-09-30	45.18	45.90	45.09	45.09	32473
2022-10-03	45.21	46.30	45.15	46.21	32147
2022-10-04	46.79	47.64	46.79	47.46	30239
2022-10-05	46.94	47.13	46.37	46.80	27425
2022-10-06	46.80	47.20	46.55	46.82	25968
2022-10-07	46.65	46.65	44.90	45.05	51551
2022-10-10	45.56	45.69	44.89	45.45	20466
2022-10-11	45.60	45.89	45.09	45.48	32018
2022-10-12	45.56	45.82	45.39	45.45	19225
2022-10-13	44.75	47.21	44.69	46.87	32598
2022-10-14	47.03	47.03	45.67	46.01	29241
2022-10-17	46.39	47.71	46.39	47.32	31063
2022-10-18	47.94	48.13	47.30	47.58	32168
2022-10-19	47.29	47.67	46.39	47.18	35569
2022-10-20	47.08	47.30	46.40	47.25	36652
2022-10-21	47.50	49.52	47.50	49.33	32033
2022-10-24	49.80	51.48	49.34	50.76	46467
2022-10-25	50.59	52.07	50.41	51.85	31805
2022-10-26	51.94	52.78	51.50	51.71	27864
2022-10-27	52.20	52.35	51.20	51.26	71626
2022-10-28	51.71	52.70	50.75	52.35	50041
2022-10-31	51.97	53.52	51.79	53.14	55798
2022-11-01	53.28	53.70	51.06	53.05	26694
2022-11-02	51.03	53.34	51.03	51.88	35185
2022-11-03	51.27	52.01	50.92	51.74	26353
2022-11-04	51.56	53.97	46.06	48.06	55423
2022-11-07	47.91	50.97	47.49	49.79	54923
2022-11-08	49.99	50.85	48.97	49.11	37397
2022-11-09	49.27	49.44	48.50	48.54	26663
2022-11-10	50.02	51.99	50.02	50.81	97400
2022-11-11	50.80	51.64	50.46	50.81	35511
2022-11-14	50.85	51.65	50.10	50.91	24915
2022-11-15	51.40	53.47	50.72	52.31	62134
2022-11-16	52.28	53.30	51.80	52.81	52445
2022-11-17	52.47	53.36	52.14	53.26	36280
2022-11-18	54.15	54.15	53.15	53.93	71695
2022-11-21	53.65	54.83	53.65	54.13	61957
2022-11-22	54.94	56.64	54.94	55.20	58600
2022-11-23	55.46	56.14	55.20	55.77	24797
2022-11-25	55.90	56.49	55.50	55.57	22321
2022-11-28	55.41	55.50	53.70	53.88	40762
2022-11-29	53.92	56.68	53.85	54.54	68283
2022-11-30	54.37	55.68	53.42	55.55	83374
2022-12-01	55.95	56.08	54.97	55.58	34155
2022-12-02	54.90	55.44	52.55	54.75	37871
2022-12-05	54.26	54.50	53.08	53.68	41747
2022-12-06	53.67	53.67	52.48	53.00	42790
2022-12-07	53.11	53.54	51.67	52.10	45342
2022-12-08	51.91	51.91	49.66	49.72	52039
2022-12-09	49.92	51.44	49.92	50.89	29913
2022-12-12	50.58	51.07	49.94	50.96	47755
2022-12-13	52.21	52.71	50.79	51.52	122625
2022-12-14	51.79	51.94	50.57	50.62	54183
2022-12-15	50.19	50.19	48.87	48.97	59422
2022-12-16	48.63	49.02	47.67	48.42	194911
2022-12-19	48.81	49.58	48.44	48.70	57860
2022-12-20	48.63	49.14	48.10	48.77	54396
2022-12-21	49.27	50.04	48.42	49.32	87170
2022-12-22	49.07	49.08	46.89	47.74	78430
2022-12-23	47.69	48.12	47.10	47.71	44402
2022-12-27	47.77	48.04	46.76	47.52	49504
2022-12-28	47.67	47.67	45.96	45.98	31627
2022-12-29	46.47	47.32	46.13	47.27	43990
2022-12-30	47.00	47.42	46.45	46.90	50979
2023-01-03	47.36	50.48	47.06	50.29	144521
2023-01-04	50.59	50.84	46.96	47.41	113858
2023-01-05	47.37	47.99	46.17	46.50	75814
2023-01-06	47.13	48.04	46.97	47.17	52087
2023-01-09	47.60	48.15	46.81	46.81	42349
2023-01-10	46.49	48.32	46.40	47.55	40997
2023-01-11	47.72	48.41	47.68	48.19	42068
2023-01-12	48.24	49.14	47.71	48.90	31127
2023-01-13	48.55	49.83	48.55	49.76	24452
2023-01-17	49.56	50.08	49.56	50.00	29359
2023-01-18	49.90	50.83	49.68	49.98	32942
2023-01-19	49.70	50.60	49.61	49.78	34141
2023-01-20	50.18	50.22	49.49	49.87	37215
2023-01-23	49.86	50.40	49.38	49.55	19069
2023-01-24	48.75	49.51	48.59	48.92	26952
2023-01-25	48.53	48.67	47.70	48.41	52477
2023-01-26	48.90	48.95	48.11	48.40	39517
2023-01-27	48.40	48.76	47.67	47.98	36604
2023-01-30	47.99	48.41	47.81	48.13	46570
2023-01-31	48.19	49.35	48.15	49.03	98616
2023-02-01	49.04	49.88	49.00	49.63	138525
2023-02-02	49.78	51.51	49.50	51.39	49834
2023-02-03	50.87	51.90	50.87	51.67	70846
2023-02-06	51.25	51.43	47.81	48.34	96288
2023-02-07	48.07	48.83	47.90	48.67	70845
2023-02-08	48.48	48.76	48.00	48.44	77087
2023-02-09	48.76	48.99	47.88	48.31	135711
2023-02-10	45.82	46.25	40.71	41.55	207190
2023-02-13	41.77	42.82	41.39	42.27	107970
2023-02-14	42.23	42.23	41.34	41.88	87368
2023-02-15	41.62	42.41	41.56	42.02	62618
2023-02-16	41.75	43.77	41.75	43.53	103469
2023-02-17	43.36	43.90	43.10	43.45	52792
2023-02-21	42.98	43.29	42.64	42.98	78842
2023-02-22	42.92	43.55	42.78	43.49	87037
2023-02-23	43.74	43.83	42.85	43.16	45758
2023-02-24	42.63	43.07	42.35	42.99	86900
2023-02-27	43.20	43.88	43.05	43.28	35116
2023-02-28	43.09	44.04	43.09	43.80	92196
2023-03-01	43.73	44.35	43.15	43.87	44578
2023-03-02	43.56	44.63	43.27	44.42	39126
2023-03-03	44.51	45.41	44.05	44.66	72653
2023-03-06	44.66	45.29	43.76	43.89	80893
2023-03-07	43.84	44.00	42.41	42.82	45050
2023-03-08	42.94	43.16	42.20	42.77	37986
2023-03-09	42.67	43.49	42.65	43.24	44117
2023-03-10	43.02	44.34	42.62	42.95	54764
2023-03-13	42.44	43.48	41.35	41.80	56731
2023-03-14	42.19	43.15	42.16	42.72	55399
2023-03-15	41.93	42.73	41.79	42.73	61903
2023-03-16	42.39	43.76	42.00	43.35	46199
2023-03-17	43.27	43.53	42.12	42.67	165814
2023-03-20	42.97	43.61	42.30	42.73	55485
2023-03-21	43.22	43.60	42.89	43.41	50355
2023-03-22	43.21	43.68	42.59	42.66	42680
2023-03-23	42.80	43.17	42.33	42.61	42838
2023-03-24	42.25	43.22	41.85	42.89	33300
2023-03-27	43.33	43.69	42.85	43.34	41235
2023-03-28	43.32	43.50	43.03	43.34	70494
2023-03-29	43.49	43.85	43.22	43.76	39590
2023-03-30	44.01	44.29	43.61	44.02	33572
2023-03-31	44.15	45.02	44.02	44.96	75507
2023-04-03	42.48	44.77	42.48	44.72	135548
2023-04-04	44.68	44.82	44.20	44.76	41173
2023-04-05	44.61	44.89	44.42	44.89	33352
2023-04-06	44.80	44.98	44.37	44.79	48250
2023-04-10	44.66	44.89	44.20	44.53	83860
2023-04-11	44.39	44.91	44.19	44.86	44196
2023-04-12	45.97	45.97	44.66	44.74	25892
2023-04-13	44.83	45.58	44.73	45.54	29996
2023-04-14	45.34	45.62	45.12	45.29	44603
2023-04-17	45.42	45.46	45.04	45.11	38208
2023-04-18	45.22	45.35	44.72	44.92	42999
2023-04-19	44.65	44.65	42.24	42.44	128876
2023-04-20	42.41	42.74	42.23	42.70	65289
2023-04-21	39.91	40.86	37.76	40.59	117022
2023-04-24	40.50	41.67	40.50	40.96	84568
2023-04-25	40.61	40.99	39.61	39.71	64334
2023-04-26	39.63	39.65	39.06	39.52	41936
2023-04-27	39.74	40.36	39.74	40.09	36823
2023-04-28	40.16	40.52	40.16	40.27	35945
2023-05-01	40.12	40.67	39.29	40.29	52542
2023-05-02	40.00	40.33	39.29	39.40	51346
2023-05-03	39.65	40.20	39.65	39.71	49386
2023-05-04	39.37	39.84	39.15	39.60	63260
2023-05-05	39.25	40.50	38.17	38.59	82177
2023-05-08	38.65	39.08	38.14	38.89	90953
2023-05-09	38.74	39.16	38.48	38.93	60931
2023-05-10	39.35	40.66	39.06	40.62	84394
2023-05-11	40.42	41.90	40.42	41.86	60740
2023-05-12	41.87	42.14	41.39	42.12	53285
2023-05-15	41.99	42.22	41.43	41.66	51668
2023-05-16	41.52	42.26	41.52	42.13	37230
2023-05-17	42.17	43.54	42.01	43.38	55265
2023-05-18	43.17	44.15	43.17	43.96	44019
2023-05-19	44.40	44.70	43.66	44.10	127298
2023-05-22	44.24	44.93	43.96	44.70	53193
2023-05-23	44.54	45.41	44.05	44.35	61669
2023-05-24	44.19	44.24	43.22	43.72	43428
2023-05-25	43.89	44.50	42.37	44.49	79621
2023-05-26	44.45	46.12	44.45	45.77	44825
2023-05-30	46.06	46.30	44.94	45.26	57886
2023-05-31	45.14	45.69	44.46	44.97	277187
2023-06-01	44.85	45.47	44.38	44.46	75697
2023-06-02	44.81	46.36	44.67	46.25	56058
2023-06-05	45.90	46.25	45.08	45.26	44492
2023-06-06	45.14	46.66	45.14	46.19	57236
2023-06-07	46.23	47.24	46.23	46.79	78306
2023-06-08	46.64	46.80	45.73	45.85	36467
2023-06-09	45.90	46.20	45.59	46.08	32588
2023-06-12	46.11	46.77	46.03	46.51	50618
2023-06-13	46.81	47.50	46.15	46.19	72650
2023-06-14	46.19	46.43	45.24	45.89	54718
2023-06-15	45.73	46.04	45.26	45.85	56705
2023-06-16	46.26	46.54	45.31	45.73	387237
2023-06-20	45.70	46.12	45.35	45.37	51292
2023-06-21	45.37	46.37	44.99	45.86	45058
2023-06-22	45.85	45.98	45.05	45.22	42919
2023-06-23	44.83	45.44	43.92	44.22	84664
2023-06-26	44.31	45.48	44.29	44.36	41083
2023-06-27	44.57	44.59	43.98	44.31	34514
2023-06-28	44.32	44.80	43.96	44.42	32599
2023-06-29	44.42	45.44	44.42	45.14	34355
2023-06-30	45.54	45.90	45.10	45.10	38433
2023-07-03	45.01	45.53	45.01	45.42	22189
2023-07-05	45.43	45.43	44.86	44.95	56013
2023-07-06	44.58	44.83	44.01	44.61	47761
2023-07-07	44.74	45.09	44.41	44.43	33900
2023-07-10	44.44	45.13	44.44	44.87	35294
2023-07-11	45.03	45.51	44.72	45.40	29497
2023-07-12	45.99	46.25	45.55	46.06	34487
2023-07-13	46.25	46.36	45.75	46.02	32582
2023-07-14	45.88	46.12	45.19	46.11	22744
2023-07-17	46.20	46.47	45.62	45.81	41755
2023-07-18	46.02	46.23	45.16	45.67	34777
2023-07-19	45.67	46.70	45.33	46.56	45218
2023-07-20	46.55	46.55	45.67	46.21	25954
2023-07-21	46.46	46.52	45.79	46.04	29866
2023-07-24	46.14	46.66	45.88	46.64	30517
2023-07-25	46.51	47.59	46.51	47.52	30002
2023-07-26	47.40	48.32	47.40	48.01	41807
2023-07-27	48.30	48.30	47.54	47.70	42003
2023-07-28	47.99	48.67	47.61	47.82	33100
2023-07-31	47.72	48.74	47.42	48.41	90090
2023-08-01	48.22	49.48	48.01	49.27	59144
2023-08-02	49.02	49.67	48.87	49.57	56691
2023-08-03	50.00	52.32	48.29	51.98	65641
2023-08-04	51.85	53.18	50.97	52.07	69369
2023-08-07	51.96	53.57	50.79	53.47	84033
2023-08-08	53.40	54.45	52.61	53.98	58255
2023-08-09	54.00	54.00	50.71	52.84	70827
2023-08-10	53.18	53.18	51.62	52.06	54337
2023-08-11	51.99	53.12	51.99	52.71	44031
2023-08-14	52.61	52.70	51.38	51.41	62424
2023-08-15	51.24	51.95	50.93	51.75	75026
2023-08-16	51.56	52.24	49.96	51.96	58978
2023-08-17	52.00	52.72	51.52	51.59	38942
2023-08-18	51.27	52.47	51.27	52.37	121424
2023-08-21	52.44	53.99	52.44	53.34	52416
2023-08-22	53.35	53.35	52.27	52.88	66004
2023-08-23	52.83	53.58	52.69	53.51	49883
2023-08-24	53.60	53.78	52.37	52.54	65713
2023-08-25	52.64	52.95	51.90	52.14	30721
2023-08-28	52.44	52.79	52.15	52.42	28563
2023-08-29	52.47	52.47	52.09	52.30	33228
2023-08-30	52.06	52.43	51.75	52.43	63160
2023-08-31	52.36	53.21	52.19	53.12	81199
2023-09-01	53.15	54.27	52.81	53.80	56234
2023-09-05	53.41	53.41	52.03	52.89	66824
2023-09-06	53.19	54.52	53.07	54.46	40994
2023-09-07	54.34	54.75	53.67	54.09	74270
2023-09-08	54.04	55.04	54.02	54.26	67952
2023-09-11	53.97	53.97	53.97	53.97	8484
2023-09-12	54.01	54.71	53.33	53.41	51158
2023-09-13	53.52	53.55	52.14	52.64	57449
2023-09-14	53.05	54.06	52.81	53.80	63095
2023-09-15	53.85	54.33	52.60	53.43	475464
2023-09-18	53.48	54.45	53.48	53.58	47726
2023-09-19	53.62	54.00	53.03	53.46	64917
2023-09-20	53.72	54.32	53.31	53.37	33370
2023-09-21	53.18	54.40	52.94	54.28	39408
2023-09-22	54.26	54.98	53.78	53.86	32949
2023-09-25	53.63	54.57	53.50	53.70	37908
2023-09-26	53.51	54.01	52.44	52.45	50450
2023-09-27	52.76	53.92	52.44	53.76	45392
2023-09-28	53.96	54.90	53.31	54.33	52137
2023-09-29	54.53	55.19	53.30	53.38	47318
2023-10-02	53.50	54.28	53.48	54.13	49969
2023-10-03	53.73	53.97	52.58	53.14	37981
2023-10-04	53.02	53.72	52.61	53.54	44871
2023-10-05	53.28	54.00	52.69	53.32	54284
2023-10-06	53.00	54.80	53.00	54.37	78600
2023-10-09	53.98	55.43	53.98	55.13	41566
2023-10-10	55.39	55.99	55.24	55.55	67909
2023-10-11	55.66	55.98	54.97	55.10	26049
2023-10-12	55.35	55.49	54.22	54.60	35063
2023-10-13	54.37	54.82	53.10	53.68	58489
2023-10-16	53.75	54.75	53.52	53.75	54760
2023-10-17	53.69	54.80	53.39	54.48	51302
2023-10-18	54.47	54.54	53.82	54.26	22338
2023-10-19	54.10	54.45	53.48	53.55	35999
2023-10-20	53.77	53.77	52.72	52.86	50152
2023-10-23	52.61	53.10	52.27	52.34	52188
2023-10-24	52.44	52.65	51.87	52.39	26606
2023-10-25	52.02	52.63	51.98	52.32	23806
2023-10-26	52.63	52.84	52.04	52.67	25123
2023-10-27	52.55	52.58	51.74	52.50	33446
2023-10-30	52.79	53.20	52.26	52.92	57146
2023-10-31	52.98	53.67	51.64	53.58	75573
2023-11-01	53.32	54.29	52.98	53.72	36741
2023-11-02	54.88	57.46	54.50	56.40	75175
2023-11-03	56.50	60.00	56.43	59.65	96053
2023-11-06	59.38	59.92	58.68	59.90	61226
2023-11-07	59.86	60.33	59.19	60.08	42337
2023-11-08	60.42	60.42	59.15	59.72	35372
2023-11-09	59.59	60.52	58.51	58.73	36858
2023-11-10	59.15	59.28	58.26	58.82	59946
2023-11-13	58.82	58.82	57.92	58.21	67523
2023-11-14	58.82	60.03	58.20	60.03	74005
2023-11-15	60.19	61.23	60.04	60.25	68585
2023-11-16	60.00	60.35	59.22	60.08	36417
2023-11-17	60.45	61.28	60.23	60.48	46263
2023-11-20	60.84	61.01	60.20	60.99	66034
2023-11-21	60.65	61.62	60.65	61.11	66038
2023-11-22	61.31	62.11	60.33	60.63	32836
2023-11-24	60.27	61.03	59.91	60.31	46668
2023-11-27	59.99	61.14	59.51	60.84	60742
2023-11-28	61.12	61.40	59.60	59.66	50462
2023-11-29	60.31	60.72	59.17	59.44	48858
2023-11-30	59.76	60.13	59.15	59.63	82802
2023-12-01	59.77	60.14	59.20	59.90	69646
2023-12-04	60.06	61.92	59.80	61.79	64290
2023-12-05	61.33	63.29	61.33	62.54	78103
2023-12-06	63.14	64.37	61.96	62.78	60364
2023-12-07	62.46	63.99	62.35	63.98	49612
2023-12-08	64.15	65.33	63.79	65.21	50409
2023-12-11	64.73	65.50	64.38	65.40	59557
2023-12-12	65.17	66.96	64.62	65.97	90958
2023-12-13	66.04	66.57	63.50	64.65	183077
2023-12-14	65.03	67.04	64.38	66.52	77869
2023-12-15	67.04	68.26	66.68	67.45	267430
2023-12-18	67.47	68.54	65.41	66.90	66567
2023-12-19	67.02	68.61	66.98	68.36	75488
2023-12-20	68.64	70.45	68.58	68.69	64604
2023-12-21	68.92	69.28	67.71	68.25	73184
2023-12-22	68.70	69.02	67.97	68.25	72098
2023-12-26	68.44	69.04	68.19	68.75	80536
2023-12-27	68.57	69.40	68.44	68.50	56694
2023-12-28	68.40	68.85	67.78	68.36	46203
2023-12-29	68.48	68.74	67.20	67.21	51437
2024-01-02	67.26	67.27	65.22	65.50	63694
2024-01-03	65.30	66.05	64.45	64.50	75988
2024-01-04	64.78	65.22	64.01	64.36	42109
2024-01-05	63.88	64.35	62.87	63.57	78645
2024-01-08	63.60	64.55	63.60	64.20	74639
2024-01-09	63.51	64.14	62.79	63.91	45134
2024-01-10	63.87	64.86	63.82	64.50	59383
2024-01-11	64.24	64.62	63.29	63.75	87196
2024-01-12	63.88	64.88	63.60	64.74	107250
2024-01-16	64.26	64.80	62.83	63.35	91878
2024-01-17	63.19	64.22	62.92	63.11	63112
2024-01-18	63.22	63.68	62.76	63.58	104033
2024-01-19	63.95	64.95	63.00	64.66	114278
2024-01-22	65.28	66.94	65.23	66.92	50055
2024-01-23	67.39	67.39	65.66	65.88	124410
2024-01-24	66.65	67.40	65.90	66.27	48513
2024-01-25	66.95	67.26	66.01	67.26	58868
2024-01-26	67.66	67.74	65.40	65.90	44043
2024-01-29	66.00	66.00	65.03	65.45	58418
2024-01-30	65.17	66.19	64.80	66.01	201645
2024-01-31	66.22	67.14	64.42	64.51	110483
2024-02-01	64.98	66.07	64.30	66.06	63488
2024-02-02	65.74	66.50	65.57	66.17	51298
2024-02-05	65.86	66.14	64.76	65.20	36427
2024-02-06	65.20	65.75	64.90	65.15	45239
2024-02-07	64.88	65.45	64.40	64.40	50570
2024-02-08	64.64	68.42	64.64	66.04	79849
2024-02-09	66.09	67.39	65.68	67.39	54608
2024-02-12	67.72	67.76	67.16	67.52	90481
2024-02-13	65.99	66.02	63.54	64.13	79776
2024-02-14	64.76	66.12	64.13	65.40	117142
2024-02-15	64.87	70.55	64.00	69.59	158374
2024-02-16	69.52	69.87	67.31	67.75	157013
2024-02-20	66.85	68.23	66.85	67.04	91480
2024-02-21	66.68	67.28	66.22	66.79	56415
2024-02-22	66.97	68.89	66.52	68.70	104266
2024-02-23	68.84	68.84	67.62	68.18	33000
2024-02-26	68.00	69.77	67.23	69.35	114143
2024-02-27	69.47	69.50	66.88	66.88	51018
2024-02-28	66.26	66.94	65.17	66.21	100834
2024-02-29	67.08	67.52	65.91	66.38	85325
2024-03-01	66.82	66.82	63.58	66.62	76048
2024-03-04	66.95	67.05	65.90	65.98	46096
2024-03-05	65.89	66.30	65.25	65.74	47268
2024-03-06	66.44	66.44	65.05	65.62	46175
2024-03-07	65.89	66.14	65.06	65.41	69992
2024-03-08	65.99	66.21	65.18	65.48	57682
2024-03-11	65.08	65.46	64.24	65.42	58474
2024-03-12	65.70	65.70	65.11	65.41	41459
2024-03-13	65.10	65.35	64.66	64.90	42008
2024-03-14	64.82	65.82	63.86	64.23	40496
2024-03-15	63.74	64.35	63.10	64.33	244209
2024-03-18	64.43	64.94	63.31	63.31	52143
2024-03-19	63.29	64.96	63.15	64.53	65006
2024-03-20	64.54	65.28	63.29	65.28	74172
2024-03-21	65.66	66.22	64.96	65.39	78623
2024-03-22	65.49	65.49	64.76	64.96	43702
2024-03-25	65.19	65.19	64.48	64.61	30260
2024-03-26	64.99	65.48	64.70	64.83	45734
2024-03-27	65.39	65.97	64.99	65.74	99956
2024-03-28	65.85	66.27	65.26	65.93	83414
2024-04-01	66.19	66.30	64.98	65.53	51649
2024-04-02	64.79	64.79	63.53	64.07	77012
2024-04-03	64.25	65.79	64.08	65.53	56673
2024-04-04	66.02	66.68	64.88	65.02	55087
2024-04-05	65.14	65.64	64.81	65.58	79688
2024-04-08	65.73	65.92	65.25	65.38	35765
2024-04-09	65.43	65.47	64.50	65.11	32840
2024-04-10	63.98	64.50	63.45	64.06	49243
2024-04-11	64.22	64.87	63.42	64.66	41105
2024-04-12	64.23	64.78	63.47	63.56	54107
2024-04-15	64.03	64.09	62.41	62.64	34458
2024-04-16	62.66	62.99	62.17	62.30	34603
2024-04-17	62.31	62.80	61.78	61.82	44931
2024-04-18	61.77	62.41	61.10	62.11	49082
2024-04-19	61.79	62.85	61.79	62.82	52903
2024-04-22	62.78	63.33	62.22	62.36	61161
2024-04-23	62.04	65.39	62.00	65.04	71380
2024-04-24	64.51	65.27	64.48	64.98	50866
2024-04-25	64.41	64.43	63.45	64.43	45209
2024-04-26	64.28	64.77	63.69	63.69	42521
2024-04-29	63.70	64.17	63.34	63.38	37635
2024-04-30	63.02	63.50	61.81	61.97	65012
2024-05-01	62.31	62.63	61.15	61.96	53093
2024-05-02	59.48	61.49	57.47	59.29	101971
2024-05-03	60.20	61.35	59.95	61.17	80042
2024-05-06	61.27	62.35	61.27	62.07	74249
2024-05-07	61.95	63.26	61.95	62.56	68323
2024-05-08	61.91	63.90	61.91	63.75	79304
2024-05-09	64.06	65.15	63.89	64.69	102675
2024-05-10	65.00	65.16	64.05	64.96	74562
2024-05-13	65.39	65.50	64.48	65.10	90761
2024-05-14	65.79	66.89	65.79	66.87	54307
2024-05-15	67.04	68.32	66.59	68.22	50874
2024-05-16	68.02	68.47	67.20	67.79	57706
2024-05-17	68.13	68.21	67.37	67.99	53017
2024-05-20	68.00	69.01	68.00	68.71	51188
2024-05-21	68.38	69.41	68.38	69.31	25361
2024-05-22	68.88	69.49	67.88	69.11	63569
2024-05-23	69.40	69.44	67.60	67.61	51548
2024-05-24	68.07	69.06	67.33	68.18	33972
2024-05-28	68.15	68.35	67.33	67.39	43983
2024-05-29	66.88	66.88	65.08	65.17	42081
2024-05-30	65.81	66.30	65.21	65.95	44944
2024-05-31	66.25	67.64	65.47	67.64	91086
2024-06-03	68.02	68.38	67.30	68.31	56747
2024-06-04	68.09	68.32	66.87	67.52	45911
2024-06-05	67.72	68.65	66.49	67.99	43119
2024-06-06	67.59	67.59	66.66	66.90	53863
2024-06-07	66.46	66.67	64.99	65.08	67061
2024-06-10	64.71	64.71	63.97	64.57	52434
2024-06-11	64.47	64.47	63.81	63.84	42744
2024-06-12	65.37	65.75	64.08	64.91	92576
2024-06-13	64.70	65.07	63.50	63.60	44234
2024-06-14	63.27	63.35	62.56	63.12	58205
2024-06-17	63.08	64.44	62.79	64.14	88977
2024-06-18	64.22	65.03	63.86	64.66	105839
2024-06-20	64.24	64.95	63.80	64.04	139111
2024-06-21	64.12	65.12	64.12	64.86	472421
2024-06-24	64.75	64.97	63.83	63.89	124268
2024-06-25	63.67	63.75	62.90	63.60	52331
2024-06-26	63.32	64.44	62.07	64.38	80020
2024-06-27	64.60	64.96	63.62	63.83	52966
2024-06-28	64.18	64.42	63.49	64.20	230969
2024-07-01	64.35	64.35	63.00	63.72	61212
2024-07-02	63.85	64.42	63.80	64.05	48963
2024-07-03	64.27	64.27	63.47	63.69	37778
2024-07-05	63.46	63.90	62.70	62.92	41892
2024-07-08	63.30	64.15	63.28	63.89	56758
2024-07-09	63.79	63.96	62.08	62.10	67888
2024-07-10	62.04	63.17	62.01	62.58	53207
2024-07-11	63.67	64.51	63.22	64.06	116616
2024-07-12	64.53	64.97	63.89	64.24	70788
2024-07-15	64.36	65.56	64.00	64.71	185392
2024-07-16	65.38	67.43	64.82	67.32	136559
2024-07-17	66.99	67.43	65.71	67.09	122074
2024-07-18	66.86	67.48	64.97	65.72	98824
2024-07-19	65.90	65.94	64.73	64.81	67541
2024-07-22	65.33	66.70	64.83	66.59	131177
2024-07-23	66.47	68.72	66.40	68.32	109763
2024-07-24	67.96	68.77	66.83	66.89	60792
2024-07-25	66.99	68.23	66.32	67.35	54057
2024-07-26	68.26	68.89	67.81	68.80	61687
2024-07-29	68.89	69.25	67.35	68.02	61952
2024-07-30	68.37	70.83	68.21	70.38	109385
2024-07-31	70.40	72.76	70.10	71.57	156946
2024-08-01	73.78	76.40	72.00	75.07	158717
2024-08-02	73.69	73.87	71.09	72.72	128661
2024-08-05	68.56	71.24	68.56	70.16	144681
2024-08-06	69.94	71.02	69.50	69.76	167189
2024-08-07	70.26	70.37	68.66	68.87	128166
2024-08-08	69.39	69.74	68.60	69.37	76721
2024-08-09	68.97	69.35	67.21	67.21	77480
2024-08-12	67.41	67.78	66.65	66.93	90150
2024-08-13	67.26	68.10	67.21	67.66	66601
2024-08-14	68.05	68.05	66.52	66.53	52530
2024-08-15	67.86	69.43	67.45	68.39	149198
2024-08-16	68.53	69.38	68.53	68.89	64211
2024-08-19	69.32	69.85	69.01	69.65	59516
2024-08-20	69.95	70.31	69.18	69.50	66430
2024-08-21	69.94	70.68	69.72	70.63	79247
2024-08-22	70.46	71.09	69.49	69.73	50025
2024-08-23	69.90	71.67	69.90	71.46	55095
2024-08-26	71.89	72.14	71.07	71.24	87703
2024-08-27	70.92	72.18	70.50	71.55	55447
2024-08-28	71.62	73.09	71.62	72.08	63161
2024-08-29	71.96	73.24	71.68	72.01	75798
2024-08-30	72.46	73.33	72.38	73.08	132315
2024-09-03	72.81	73.03	69.28	69.44	82649
2024-09-04	68.89	70.66	68.89	69.84	85853
2024-09-05	70.18	70.42	69.62	70.41	84985
2024-09-06	70.12	70.99	68.94	69.16	74923
2024-09-09	69.17	70.57	68.99	69.75	98976
2024-09-10	69.78	70.52	69.11	69.92	88166
2024-09-11	69.47	70.11	67.83	69.94	76732
2024-09-12	70.31	70.95	69.96	70.90	82894
2024-09-13	71.47	73.12	71.47	72.77	81899
2024-09-16	73.19	74.45	73.12	74.33	100765
2024-09-17	74.88	75.53	74.27	74.46	76616
2024-09-18	74.38	75.68	73.41	73.84	81324
2024-09-19	75.44	76.29	74.10	76.14	96847
2024-09-20	75.62	76.65	74.98	75.90	749715
2024-09-23	76.53	76.70	74.18	74.47	126001
2024-09-24	74.47	74.60	73.49	73.94	94914
2024-09-25	74.06	74.80	73.10	73.69	176878
2024-09-26	74.30	76.85	74.30	76.54	109673
2024-09-27	77.10	77.19	75.14	75.26	89057
2024-09-30	74.83	76.03	74.72	75.43	91557
2024-10-01	75.17	75.65	72.70	73.17	78113
2024-10-02	72.94	73.53	72.79	73.03	59612
2024-10-03	72.69	72.96	72.35	72.75	61449
2024-10-04	73.73	73.73	72.64	73.57	38159
2024-10-07	73.08	73.40	72.55	72.66	79528
2024-10-08	72.72	73.73	72.59	73.70	56562
2024-10-09	73.42	74.83	73.22	74.04	54277
2024-10-10	73.29	73.29	72.40	72.92	53698
2024-10-11	73.00	73.94	73.00	73.69	29564
2024-10-14	73.68	74.14	73.68	73.94	79920
2024-10-15	73.51	74.68	73.51	73.62	78678
2024-10-16	73.96	75.13	73.58	74.65	78145
2024-10-17	74.96	75.05	73.73	75.01	43902
2024-10-18	75.21	75.41	73.49	73.63	57752
2024-10-21	73.33	73.33	72.34	72.64	63917
2024-10-22	72.36	72.43	71.60	71.77	42419
2024-10-23	71.32	71.62	70.14	70.66	47662
2024-10-24	70.76	71.15	69.87	70.22	55136
2024-10-25	70.50	70.93	69.62	69.63	44171
2024-10-28	69.86	70.67	69.48	69.62	54739
2024-10-29	69.37	69.57	68.93	69.22	48257
2024-10-30	68.85	69.77	67.26	67.35	97601
2024-10-31	66.57	67.85	63.04	63.65	112369
2024-11-01	63.45	65.07	63.45	64.88	90947
2024-11-04	64.88	68.43	64.57	67.36	116864
2024-11-05	66.87	68.64	66.43	68.11	113405
2024-11-06	72.39	75.82	72.39	75.30	127415
2024-11-07	75.13	75.13	73.18	73.50	91636
2024-11-08	73.88	74.52	72.91	73.16	96284
2024-11-11	73.82	73.82	72.99	72.99	38343
2024-11-12	72.40	73.67	72.21	72.39	77420
2024-11-13	73.06	73.21	71.58	71.79	48387
2024-11-14	71.56	72.58	70.61	71.36	86636
2024-11-15	71.78	71.97	69.70	70.15	72653
2024-11-18	70.33	70.66	69.60	69.70	61933
2024-11-19	68.75	70.07	68.75	69.89	37179
2024-11-20	69.56	70.39	69.08	70.38	59331
2024-11-21	70.91	72.13	70.81	71.73	57707
2024-11-22	71.92	72.97	71.75	72.74	56490
2024-11-25	72.75	74.60	72.74	73.51	91470
2024-11-26	73.65	74.34	73.20	73.75	65227
2024-11-27	74.00	74.74	72.49	73.05	54514
2024-11-29	73.42	73.73	72.47	72.58	42777
2024-12-02	72.55	75.81	72.30	75.45	66653
2024-12-03	75.45	75.84	73.69	74.53	65272
2024-12-04	74.81	75.07	74.02	74.14	68223
2024-12-05	73.98	73.98	72.83	73.26	62062
2024-12-06	73.85	74.08	73.11	73.51	45782
2024-12-09	73.82	75.35	73.82	74.08	52604
2024-12-10	73.60	74.57	72.27	73.79	71691
2024-12-11	73.79	74.75	73.43	73.73	61601
2024-12-12	73.29	73.85	72.60	73.62	60685
2024-12-13	73.36	73.56	71.90	72.30	88671
2024-12-16	72.38	74.97	72.10	74.55	143545
2024-12-17	73.93	75.08	73.81	73.81	93982
2024-12-18	74.04	74.99	70.07	70.50	82912
2024-12-19	70.81	72.30	70.13	70.80	63945
2024-12-20	70.12	71.38	68.85	69.00	283969
2024-12-23	69.00	70.36	69.00	70.21	59947
2024-12-24	69.80	70.52	69.36	69.62	53209
2024-12-26	69.21	70.76	69.21	70.47	47874
2024-12-27	69.86	70.57	68.67	69.47	47804
2024-12-30	68.78	69.55	67.99	68.98	54650
2024-12-31	69.22	70.13	68.70	69.27	54972
2025-01-02	69.96	70.15	68.34	68.77	57820
2025-01-03	68.84	69.66	67.95	69.34	61266
2025-01-06	69.47	70.78	69.18	69.57	65942
2025-01-07	70.05	70.45	69.00	69.59	62084
2025-01-08	69.02	70.71	68.76	70.37	52166
2025-01-10	69.40	69.44	68.17	69.22	59058
2025-01-13	68.29	69.51	68.14	69.09	64289
2025-01-14	69.75	70.49	69.18	70.13	60843
2025-01-15	71.22	71.43	70.11	70.59	86530
2025-01-16	70.74	71.64	70.67	70.77	52036
2025-01-17	71.27	71.65	71.01	71.22	71275
2025-01-21	71.91	73.00	69.45	72.39	53520
2025-01-22	72.06	72.91	71.77	72.02	50322
2025-01-23	71.47	73.37	70.54	72.77	62559
2025-01-24	72.28	72.93	71.87	72.85	69396
2025-01-27	72.09	72.96	71.11	72.25	73311
2025-01-28	71.88	73.33	69.15	73.29	63079
2025-01-29	72.98	73.77	72.62	73.61	55035
2025-01-30	74.13	74.64	72.55	73.20	83377
2025-01-31	71.20	74.84	71.20	74.22	115165
2025-02-03	72.89	73.98	70.74	72.44	65896
2025-02-04	71.94	73.09	70.17	72.80	63257
2025-02-05	72.60	73.31	70.67	71.73	146225
2025-02-06	70.44	70.44	62.41	63.98	218872
2025-02-07	64.19	65.17	63.29	63.51	120436
2025-02-10	63.42	65.45	63.42	64.96	97610
2025-02-11	64.63	66.76	64.63	65.58	85280
2025-02-12	64.65	65.80	64.08	64.23	106869
2025-02-13	64.41	65.82	64.00	65.28	116469
2025-02-14	65.74	66.20	65.50	65.69	60279
2025-02-18	65.03	66.42	64.32	65.67	106687
2025-02-19	65.31	65.84	64.15	65.30	116226
2025-02-20	64.86	65.35	64.55	65.29	104889
2025-02-21	65.84	66.03	64.20	65.03	145429
2025-02-24	65.12	65.78	64.41	64.54	132193
2025-02-25	64.31	65.09	63.44	63.92	244961
2025-02-26	63.63	64.70	63.41	64.48	203342
2025-02-27	64.21	64.48	62.58	62.64	183876
2025-02-28	62.50	63.87	61.85	63.80	134587
2025-03-03	63.74	65.30	62.91	63.30	149391
2025-03-04	62.66	63.98	62.10	63.25	133305
2025-03-05	63.43	64.62	63.43	64.19	124607
2025-03-06	63.61	64.87	63.55	64.17	147379
2025-03-07	64.01	64.63	62.74	63.68	135857
2025-03-10	63.30	63.54	62.46	63.36	145122
2025-03-11	63.36	63.96	62.47	62.81	120125
2025-03-12	63.03	63.19	61.09	61.09	116934
2025-03-13	61.11	61.81	59.65	59.79	118168
2025-03-14	60.11	61.05	59.73	60.51	133642
2025-03-17	60.28	60.77	59.36	60.13	126924
2025-03-18	60.20	62.13	59.87	61.82	176294
2025-03-19	61.92	62.96	61.34	62.67	146469
2025-03-20	62.29	62.76	62.11	62.19	123708
2025-03-21	61.69	61.84	60.33	61.62	724004
2025-03-24	62.70	63.71	62.46	63.36	208760
2025-03-25	62.98	63.84	62.45	62.54	167615
2025-03-26	62.86	63.29	62.21	62.77	93625
2025-03-27	62.77	63.31	62.42	62.83	96841
2025-03-28	62.84	63.23	61.62	61.93	116225
2025-03-31	61.43	62.74	61.43	62.42	111165
2025-04-01	62.08	63.14	62.08	63.10	120592
2025-04-02	62.45	64.14	62.45	63.97	141453
2025-04-03	61.94	61.94	59.49	60.92	130194
2025-04-04	58.66	61.36	58.66	59.70	214984
2025-04-07	58.29	60.55	56.82	59.49	187743
2025-04-08	60.73	61.44	58.11	58.92	148670
2025-04-09	58.71	62.63	58.52	61.38	259474
2025-04-10	60.13	61.23	59.30	60.57	215533
2025-04-11	60.07	60.50	59.03	60.27	76576
2025-04-14	61.24	61.37	59.77	60.54	106679
2025-04-15	60.22	60.87	60.18	60.24	73749
2025-04-16	59.73	60.57	58.93	60.07	103291
2025-04-17	60.03	60.91	59.70	60.09	77748
2025-04-21	59.52	59.75	58.48	58.90	74060
2025-04-22	59.19	60.13	58.75	59.92	135734
2025-04-23	60.68	61.64	60.11	60.62	113234
2025-04-24	60.30	61.81	58.64	61.55	77723
2025-04-25	61.42	62.20	60.47	61.97	66619
2025-04-28	61.61	62.36	61.32	61.97	92315
2025-04-29	61.87	62.50	61.15	62.50	82940
2025-04-30	61.89	62.25	59.99	62.04	95768
2025-05-01	65.51	67.54	65.08	66.39	178438
2025-05-02	66.33	68.43	65.85	68.08	90248
2025-05-05	67.72	68.68	67.70	68.41	85753
2025-05-06	68.16	68.89	67.88	68.14	88471
2025-05-07	68.77	68.91	67.00	67.60	96666
2025-05-08	68.17	69.49	68.08	69.06	85582
2025-05-09	68.98	69.52	68.40	69.00	75886
2025-05-12	70.10	70.85	69.61	70.01	99666
2025-05-13	70.33	71.17	69.68	70.64	86423
2025-05-14	70.53	70.86	69.31	69.59	91155
2025-05-15	69.84	71.00	69.75	70.34	73609
2025-05-16	70.11	70.27	69.48	69.70	112337
2025-05-19	69.18	70.25	69.07	69.15	51492
2025-05-20	68.86	69.30	68.13	68.29	70680
2025-05-21	67.73	67.96	67.25	67.59	74658
2025-05-22	67.12	67.66	66.69	66.89	65705
2025-05-23	65.92	66.38	65.51	65.68	71459
2025-05-27	66.27	67.21	65.86	66.87	111486
2025-05-28	66.88	67.50	65.42	65.54	78093
2025-05-29	65.60	65.90	65.09	65.53	69884
2025-05-30	64.99	65.59	64.69	65.40	135024
2025-06-02	65.11	65.11	63.57	64.43	116210
2025-06-03	64.23	65.27	64.23	65.14	72069
2025-06-04	65.01	65.53	64.72	64.88	57870
2025-06-05	64.75	64.95	64.36	64.52	67253
2025-06-06	65.10	65.45	64.67	65.20	61312
2025-06-09	65.59	65.98	65.01	65.16	72406
2025-06-10	65.29	65.95	65.29	65.78	56981
2025-06-11	66.02	66.02	64.44	65.12	196926
2025-06-12	64.60	65.18	64.39	64.50	106064
2025-06-13	63.73	64.20	62.84	62.91	76684
2025-06-16	63.49	64.48	62.72	63.45	95198
2025-06-17	63.01	64.15	63.01	63.86	93859
2025-06-18	64.06	65.01	64.06	64.50	89396
2025-06-20	64.94	65.03	63.88	64.97	488972
2025-06-23	64.73	66.11	64.25	65.91	76774
2025-06-24	66.46	67.13	65.91	67.10	57749
2025-06-25	66.96	66.96	65.73	65.81	75187
2025-06-26	66.16	66.76	65.78	65.84	51292
2025-06-27	66.05	66.70	65.49	66.04	163328
2025-06-30	66.06	66.10	65.33	65.78	85926
2025-07-01	65.41	67.78	65.41	66.58	59572
2025-07-02	66.73	67.19	66.04	66.97	57144
2025-07-03	67.39	67.90	66.88	67.28	25627
2025-07-07	66.84	67.71	66.21	66.71	72007
2025-07-08	66.86	67.48	66.61	67.03	73798
2025-07-09	67.04	67.75	66.42	67.71	40728
2025-07-10	67.51	68.14	67.21	67.26	59076
2025-07-11	66.95	67.15	65.96	66.02	45195
2025-07-14	65.71	66.61	65.65	66.53	39257
2025-07-15	66.83	66.91	64.98	65.14	67095
2025-07-16	65.65	66.02	64.68	65.27	52231
2025-07-17	65.16	66.19	65.03	65.73	71510
2025-07-18	66.07	66.07	65.09	65.57	52725
2025-07-21	65.92	66.40	65.10	65.27	71493
2025-07-22	65.28	65.90	65.15	65.17	55232
2025-07-23	65.64	66.51	65.26	66.25	52720
2025-07-24	65.35	65.92	64.86	64.86	51944
2025-07-25	64.92	64.92	63.72	64.00	71215
2025-07-28	63.94	64.79	63.64	64.51	59848
2025-07-29	64.89	65.62	64.10	64.22	64367
2025-07-30	64.07	64.97	63.46	64.03	72383
2025-07-31	63.21	63.21	56.72	61.59	208302
2025-08-01	61.51	61.80	60.39	60.96	119977
2025-08-04	61.34	61.63	59.59	59.86	70014
2025-08-05	60.18	60.88	58.60	58.97	88923
2025-08-06	58.97	60.64	58.72	60.44	99727
2025-08-07	60.92	60.92	59.43	60.10	90665
2025-08-08	60.54	61.35	59.86	61.31	67436
2025-08-11	61.58	62.22	60.80	61.38	76982
2025-08-12	61.71	62.87	61.71	62.76	62864
2025-08-13	63.33	64.45	63.27	64.02	58750
2025-08-14	63.22	63.23	62.58	62.85	85697
2025-08-15	63.01	63.59	62.37	62.87	71363
2025-08-18	63.00	63.41	62.69	63.03	46251
2025-08-19	63.17	63.39	62.73	63.15	44388
2025-08-20	63.45	63.45	61.77	62.07	121969
2025-08-21	62.13	62.69	61.57	61.72	117105
2025-08-22	62.11	65.22	62.11	64.72	108780
2025-08-25	64.52	64.66	63.78	63.90	56049
2025-08-26	63.98	63.98	62.71	63.34	163730
2025-08-27	63.14	64.62	62.80	64.60	68738
2025-08-28	64.78	64.92	63.65	64.14	73147
2025-08-29	64.43	64.43	63.29	64.21	76314
2025-09-02	63.66	64.37	62.77	64.10	87138
2025-09-03	64.01	64.63	63.55	64.61	92353
2025-09-04	64.59	66.52	64.30	66.35	99401
2025-09-05	66.64	67.12	65.18	65.56	65766
2025-09-08	65.55	65.78	63.75	64.05	82712
2025-09-09	63.97	63.97	62.59	63.28	77956
2025-09-10	63.15	63.70	62.52	63.19	80400
2025-09-11	63.19	65.36	62.91	65.15	114495
2025-09-12	64.70	64.70	63.20	63.58	8864

Explore More About CNXN

Coins representing dividend payouts and trends

CNXN Dividend History

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

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

CNXN Stock Split History

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

Graph showing historical stock prices and market trends

CNXN Historical Prices

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

Web Analytics