DB Historical Prices

Summary

Key Stock Metrics

16.97

(December 31, 2024)

52-Week Low

38.87

(December 22, 2025)

52-Week High

71.10

(December 10, 2007)

All-Time High

38.68

(December 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-24	55.60	55.60	55.20	55.60	3110
2006-05-25	56.60	56.60	55.50	56.00	1480
2006-05-26	56.50	56.50	56.50	56.50	10
2006-05-30	56.00	56.20	55.50	55.50	410
2006-05-31	55.20	56.00	55.00	55.80	5760
2006-06-01	55.20	55.70	55.10	55.40	840
2006-06-02	55.50	55.50	54.90	55.00	4670
2006-06-05	54.80	55.40	54.80	54.80	470
2006-06-06	55.00	55.30	54.00	54.00	3110
2006-06-07	54.30	54.40	54.00	54.00	7480
2006-06-08	54.00	54.30	54.00	54.00	990
2006-06-09	53.80	53.80	53.70	53.70	1530
2006-06-12	54.40	54.40	53.60	53.60	770
2006-06-13	54.60	54.60	53.50	53.50	10930
2006-06-14	54.40	54.40	54.40	54.40	100
2006-06-15	54.40	54.70	54.40	54.70	150
2006-06-16	54.50	54.90	54.20	54.90	130
2006-06-19	54.50	54.50	53.60	53.80	230
2006-06-20	53.80	53.80	53.80	53.80	430
2006-06-21	53.80	54.20	53.30	54.20	11840
2006-06-22	54.40	54.40	53.80	54.00	500
2006-06-23	54.00	54.40	53.80	53.80	270
2006-06-26	53.80	54.10	53.30	53.80	980
2006-06-27	53.70	53.80	53.70	53.80	21220
2006-06-28	53.50	54.50	53.50	53.90	960
2006-06-29	54.00	54.00	54.00	54.00	1660
2006-06-30	54.90	55.00	54.90	55.00	100
2006-07-03	53.90	53.90	53.90	53.90	100
2006-07-05	54.50	54.50	53.80	53.80	30010
2006-07-07	54.00	54.00	53.80	53.80	650
2006-07-10	54.50	54.50	53.80	53.80	350
2006-07-12	54.50	54.90	53.80	53.80	35030
2006-07-13	53.80	54.70	53.80	53.90	1820
2006-07-14	54.00	54.00	54.00	54.00	430
2006-07-17	53.90	53.90	53.80	53.80	1100
2006-07-18	53.80	53.90	53.80	53.90	360
2006-07-19	54.00	54.30	53.90	53.90	1380
2006-07-20	53.90	53.90	53.80	53.80	660
2006-07-21	53.80	53.80	53.80	53.80	370
2006-07-24	53.80	53.90	53.80	53.90	1190
2006-07-25	53.80	54.50	53.70	53.70	4920
2006-07-26	53.70	53.70	53.70	53.70	40
2006-07-27	54.30	54.30	54.30	54.30	60
2006-07-31	54.30	54.40	53.90	54.40	25130
2006-08-02	54.00	54.00	53.80	53.90	380
2006-08-03	54.50	54.50	54.00	54.00	210
2006-08-04	54.40	54.40	54.40	54.40	20
2006-08-07	54.00	54.00	54.00	54.00	40
2006-08-08	54.10	54.10	54.10	54.10	170
2006-08-09	53.80	53.80	53.70	53.70	400
2006-08-10	53.60	53.60	53.20	53.20	520
2006-08-11	53.20	53.80	53.20	53.80	410
2006-08-14	53.80	54.40	53.80	53.90	2820
2006-08-15	53.80	54.00	53.00	53.50	8170
2006-08-16	54.00	54.10	53.70	53.70	12270
2006-08-17	53.80	54.00	53.80	54.00	1580
2006-08-18	53.80	53.80	53.80	53.80	130
2006-08-21	53.80	53.80	53.80	53.80	200
2006-08-22	53.80	54.00	53.80	54.00	890
2006-08-23	53.90	53.90	53.80	53.80	300
2006-08-24	54.00	54.00	53.80	53.80	800
2006-08-25	54.00	54.40	54.00	54.40	470
2006-08-28	54.00	54.00	53.70	53.70	1820
2006-08-29	54.20	54.20	54.20	54.20	10
2006-08-30	53.90	54.00	53.70	54.00	280
2006-08-31	53.80	53.80	53.80	53.80	6450
2006-09-01	54.00	54.40	54.00	54.40	300
2006-09-05	54.00	54.10	54.00	54.00	4460
2006-09-07	54.20	54.40	54.20	54.40	340
2006-09-11	55.10	56.00	54.50	54.50	280
2006-09-12	55.30	55.40	54.50	55.40	820
2006-09-13	55.50	55.50	54.50	55.40	460
2006-09-14	54.20	55.00	54.20	55.00	1520
2006-09-15	54.50	54.50	54.50	54.50	320
2006-09-18	54.00	55.10	54.00	55.00	152220
2006-09-19	54.50	54.50	54.50	54.50	100
2006-09-20	54.50	54.50	54.10	54.10	640
2006-09-21	54.10	54.20	54.10	54.10	670
2006-09-22	54.10	54.30	54.10	54.30	840
2006-09-25	54.30	54.30	54.30	54.30	12840
2006-09-26	54.30	54.30	54.30	54.30	490
2006-09-27	54.30	54.30	54.30	54.30	1410
2006-09-28	54.40	54.90	54.40	54.80	120
2006-09-29	55.00	55.40	54.50	55.00	740
2006-10-02	55.00	55.00	55.00	55.00	20
2006-10-03	54.70	54.70	54.70	54.70	190
2006-10-04	54.70	55.10	54.50	54.50	560
2006-10-05	54.40	54.40	54.40	54.40	200
2006-10-06	54.50	55.40	54.30	54.30	1840
2006-10-09	54.30	54.90	54.30	54.90	460
2006-10-10	54.50	54.60	54.40	54.40	4400
2006-10-11	54.30	54.30	54.30	54.30	100
2006-10-12	54.40	54.80	54.30	54.80	210
2006-10-13	54.30	54.30	54.30	54.30	300
2006-10-16	54.30	54.30	54.30	54.30	850
2006-10-17	54.30	54.40	54.30	54.40	700
2006-10-18	54.40	55.40	54.40	54.40	10180
2006-10-19	54.30	55.00	54.20	55.00	2410
2006-10-20	54.30	54.30	54.30	54.30	650
2006-10-23	54.10	54.30	54.10	54.30	400
2006-10-24	54.40	54.50	54.40	54.50	800
2006-10-25	54.50	55.00	54.50	54.50	9070
2006-10-26	54.60	55.10	54.50	55.10	1460
2006-10-30	54.50	55.00	54.50	55.00	1850
2006-11-01	55.00	55.00	54.40	54.50	33630
2006-11-03	54.60	54.60	54.60	54.60	200
2006-11-07	55.20	55.20	55.20	55.20	10
2006-11-08	54.80	54.80	54.80	54.80	200
2006-11-09	55.10	55.10	55.00	55.00	130
2006-11-13	55.10	55.10	55.10	55.10	10
2006-11-15	55.30	56.40	55.30	56.30	850
2006-11-16	55.60	55.60	55.60	55.60	430
2006-11-17	55.40	56.20	55.40	55.50	170
2006-11-21	56.10	57.40	56.10	57.00	7440
2006-11-22	57.10	57.10	55.50	56.10	2270
2006-11-27	56.10	56.10	54.80	55.50	2900
2006-11-28	55.40	56.40	55.40	56.00	1390
2006-11-29	56.00	56.90	56.00	56.87	11760
2006-11-30	56.70	56.90	56.40	56.80	4680
2006-12-01	57.00	57.00	56.40	56.70	500
2006-12-04	57.00	57.00	56.40	56.80	1360
2006-12-05	56.90	57.00	56.90	57.00	680
2006-12-06	56.90	56.90	56.60	56.70	160
2006-12-07	56.40	56.40	55.90	56.10	780
2006-12-08	56.40	57.50	56.40	57.30	5620
2006-12-11	56.60	56.90	56.50	56.60	290
2006-12-12	56.60	56.60	56.30	56.30	3450
2006-12-13	56.40	56.40	56.10	56.10	1470
2006-12-14	56.50	56.60	56.50	56.60	120
2006-12-15	56.60	57.10	56.60	56.60	310
2006-12-18	57.10	57.10	57.10	57.10	50
2006-12-19	57.10	57.30	56.70	57.30	1690
2006-12-20	57.90	58.60	57.40	58.55	13960
2006-12-21	58.70	58.80	58.30	58.40	840
2006-12-22	58.50	58.50	58.30	58.30	320
2006-12-26	58.00	58.50	58.00	58.00	15290
2006-12-27	58.90	58.90	58.00	58.50	340
2006-12-29	58.00	58.80	58.00	58.40	14930
2007-01-03	58.50	58.80	58.00	58.50	9100
2007-01-04	58.00	58.00	56.80	57.30	3660
2007-01-08	58.20	58.50	57.30	58.00	2210
2007-01-09	58.40	58.40	58.00	58.00	240
2007-01-10	57.50	58.50	57.00	58.50	6260
2007-01-11	59.00	60.00	58.50	58.50	650
2007-01-12	58.00	59.00	58.00	58.60	1410
2007-01-16	60.00	60.00	58.00	58.05	4740
2007-01-17	58.00	58.00	56.80	57.50	820
2007-01-18	58.00	58.00	57.00	57.79	710
2007-01-19	57.00	57.50	57.00	57.00	140
2007-01-22	57.00	57.50	57.00	57.50	3300
2007-01-23	57.50	57.80	56.70	57.40	1150
2007-01-24	56.80	57.90	56.70	57.90	60
2007-01-25	57.90	58.00	57.90	58.00	390
2007-01-26	58.00	58.50	57.80	57.80	900
2007-01-29	58.40	58.50	56.40	57.90	1860
2007-01-30	55.80	57.90	55.80	57.90	1310
2007-01-31	57.90	57.90	55.80	57.90	840
2007-02-01	57.10	57.10	57.10	57.10	110
2007-02-02	57.70	58.40	56.60	57.79	1080
2007-02-05	56.20	58.20	56.20	57.50	90
2007-02-06	57.50	57.60	57.50	57.60	620
2007-02-07	57.60	58.50	57.60	58.50	8900
2007-02-08	58.10	58.10	57.70	57.70	1210
2007-02-09	57.00	57.70	57.00	57.70	9560
2007-02-12	58.50	59.00	57.50	58.20	37120
2007-02-13	58.40	58.40	56.60	57.90	1110
2007-02-14	58.20	58.50	56.80	57.00	7150
2007-02-15	57.20	57.20	56.80	56.80	420
2007-02-16	56.60	56.90	56.20	56.20	3000
2007-02-20	56.60	56.60	56.00	56.20	700
2007-02-21	56.20	58.50	56.20	58.10	3270
2007-02-22	58.10	58.10	57.50	58.10	2280
2007-02-23	57.50	57.50	56.80	57.40	1640
2007-02-26	57.30	57.30	57.00	57.00	1590
2007-02-27	56.50	56.80	56.10	56.80	3020
2007-02-28	56.20	57.00	56.00	56.80	121610
2007-03-01	56.20	56.70	56.00	56.50	420
2007-03-05	56.20	57.50	55.70	56.90	5330
2007-03-06	56.50	56.69	56.50	56.69	890
2007-03-07	57.20	57.30	57.20	57.30	20
2007-03-08	57.30	57.30	56.50	56.60	1010
2007-03-09	56.50	57.02	56.50	56.50	1630
2007-03-12	57.30	57.30	56.10	56.80	460
2007-03-13	56.70	56.70	56.00	56.10	860
2007-03-14	56.20	56.70	56.10	56.50	2820
2007-03-15	56.10	56.30	56.00	56.10	570
2007-03-19	56.50	56.60	56.20	56.60	5080
2007-03-20	56.60	56.60	56.09	56.09	540
2007-03-21	56.10	56.30	56.00	56.10	2950
2007-03-22	55.90	56.00	55.80	56.00	2470
2007-03-26	56.60	56.60	55.70	56.00	710
2007-03-27	56.10	56.10	55.50	55.60	1540
2007-03-28	55.70	55.90	55.70	55.90	130
2007-03-29	55.60	55.70	55.30	55.70	16410
2007-03-30	55.70	58.40	55.50	58.40	8190
2007-04-02	56.00	57.00	56.00	56.70	940
2007-04-03	55.90	56.10	55.60	56.10	2540
2007-04-04	55.50	55.70	55.50	55.70	830
2007-04-05	55.60	55.80	55.50	55.80	1930
2007-04-09	55.70	55.90	55.70	55.90	1440
2007-04-10	55.70	56.10	55.70	56.00	19330
2007-04-11	56.10	57.00	56.00	56.10	9430
2007-04-12	56.20	57.00	56.00	56.80	1270
2007-04-13	56.10	57.20	56.10	57.20	170
2007-04-16	55.90	56.70	55.90	56.70	4890
2007-04-17	56.20	56.70	56.20	56.70	1260
2007-04-18	56.60	56.60	56.32	56.40	1260
2007-04-19	56.30	56.70	56.20	56.40	66160
2007-04-20	56.50	57.20	56.50	57.20	3890
2007-04-23	56.60	57.30	56.60	56.70	1170
2007-04-24	56.00	56.90	56.00	56.90	660
2007-04-25	56.50	57.00	56.40	57.00	6130
2007-04-26	56.90	57.00	56.70	56.80	3610
2007-04-27	57.00	57.00	57.00	57.00	750
2007-04-30	56.80	57.30	56.80	57.30	1230
2007-05-01	56.80	57.10	56.80	56.90	1960
2007-05-02	56.90	56.90	56.80	56.80	1080
2007-05-03	56.50	56.90	56.40	56.60	7050
2007-05-04	56.80	57.30	56.80	57.00	180
2007-05-07	56.70	57.10	56.60	56.70	2910
2007-05-08	56.60	56.80	56.30	56.60	2250
2007-05-09	56.10	56.80	56.10	56.70	12050
2007-05-10	56.60	56.80	56.50	56.60	19320
2007-05-11	56.50	57.20	56.50	57.17	940
2007-05-14	57.10	57.30	56.50	57.30	880
2007-05-15	56.60	57.30	56.60	57.10	1240
2007-05-16	56.80	57.30	56.60	56.80	830
2007-05-17	56.80	56.80	56.50	56.80	3540
2007-05-18	56.50	57.30	56.50	57.30	3740
2007-05-21	57.30	57.60	56.70	57.60	1040
2007-05-22	57.70	57.70	57.70	57.70	20
2007-05-24	57.20	57.20	56.90	57.10	9830
2007-05-25	57.50	57.50	56.90	57.40	1190
2007-05-29	56.80	57.60	56.80	57.60	1790
2007-05-30	57.20	57.50	56.80	57.50	550
2007-05-31	57.20	57.50	57.20	57.20	1610
2007-06-01	57.20	57.60	57.20	57.60	600
2007-06-04	57.30	57.60	56.90	57.50	3070
2007-06-05	57.00	57.50	57.00	57.50	4120
2007-06-06	57.40	57.50	57.20	57.50	1530
2007-06-07	57.30	57.50	56.80	57.50	20980
2007-06-08	57.00	57.50	57.00	57.50	5170
2007-06-11	57.50	57.70	57.41	57.70	28160
2007-06-12	56.80	57.60	56.80	57.50	3800
2007-06-13	57.50	57.70	57.20	57.70	1930
2007-06-14	57.70	57.70	57.60	57.70	1080
2007-06-15	58.00	58.00	57.30	57.70	630
2007-06-18	57.70	57.70	57.70	57.70	220
2007-06-19	56.80	57.70	56.80	57.50	4990
2007-06-20	57.20	57.20	57.20	57.20	1010
2007-06-21	57.40	57.70	54.90	57.70	5650
2007-06-22	57.40	57.60	57.40	57.40	2100
2007-06-25	57.20	57.60	57.20	57.40	3130
2007-06-26	57.30	57.60	57.20	57.20	29850
2007-06-27	56.90	57.20	56.90	57.19	150
2007-06-28	57.20	57.20	56.90	56.90	250
2007-06-29	57.40	57.40	56.90	57.40	940
2007-07-02	56.90	57.50	56.90	57.50	120
2007-07-05	56.90	56.90	56.90	56.90	180
2007-07-06	57.20	57.40	56.90	56.90	410
2007-07-09	56.90	57.10	56.90	57.10	820
2007-07-10	56.90	56.90	56.90	56.90	170
2007-07-11	56.90	57.20	56.80	57.10	6220
2007-07-12	56.90	57.10	56.90	57.10	1240
2007-07-13	57.20	57.20	57.10	57.10	2760
2007-07-17	57.10	57.10	57.10	57.10	4920
2007-07-18	58.10	58.10	57.30	57.30	30
2007-07-19	57.30	57.30	57.00	57.00	1130
2007-07-20	57.10	57.10	57.10	57.10	10
2007-07-23	56.80	57.10	56.80	57.10	220
2007-07-24	56.80	56.80	56.80	56.80	540
2007-07-25	56.80	56.90	56.80	56.90	120
2007-07-26	56.90	57.40	56.80	57.40	1050
2007-07-27	56.90	56.90	56.90	56.90	200
2007-07-30	57.40	57.40	56.80	56.80	5490
2007-07-31	57.10	57.40	56.80	57.40	50
2007-08-01	57.00	57.00	56.90	57.00	2710
2007-08-02	56.80	56.80	56.80	56.80	50
2007-08-03	56.80	57.10	56.80	56.90	10500
2007-08-06	57.00	57.00	56.80	56.90	530
2007-08-07	56.90	57.00	56.80	56.90	240
2007-08-08	56.90	57.00	56.90	57.00	610
2007-08-09	56.80	57.00	56.80	57.00	37640
2007-08-10	57.00	58.50	56.90	57.00	1050
2007-08-13	56.80	57.00	56.80	56.90	870
2007-08-14	56.80	56.90	56.80	56.90	20
2007-08-15	56.90	57.20	56.60	56.60	16810
2007-08-16	56.40	56.40	56.30	56.40	310
2007-08-17	56.40	56.80	56.20	56.80	370
2007-08-20	56.90	57.00	56.80	56.80	380
2007-08-21	57.00	57.80	56.90	57.80	1740
2007-08-22	57.10	57.10	56.30	56.50	120990
2007-08-23	56.60	57.80	56.50	57.60	800
2007-08-24	57.70	57.70	57.20	57.30	2100
2007-08-28	57.10	57.10	57.10	57.10	7460
2007-08-29	57.00	57.00	57.00	57.00	2910
2007-08-30	57.00	57.00	57.00	57.00	560
2007-08-31	56.70	57.00	56.70	56.90	2640
2007-09-04	56.71	57.00	56.70	57.00	1950
2007-09-06	57.80	57.80	57.00	57.00	2330
2007-09-07	57.10	57.40	57.00	57.00	11150
2007-09-10	57.30	57.59	56.80	56.80	11830
2007-09-11	56.80	57.80	56.80	56.80	11120
2007-09-12	56.81	56.81	56.80	56.80	40
2007-09-14	57.20	57.20	57.20	57.20	60
2007-09-17	56.90	57.00	56.80	57.00	700
2007-09-18	57.10	57.70	57.10	57.70	110
2007-09-19	57.30	57.50	57.30	57.50	100
2007-09-20	57.00	57.80	56.90	57.50	170
2007-09-21	57.00	57.70	56.90	57.00	110
2007-09-24	57.00	58.20	57.00	57.00	2870
2007-09-25	57.20	58.50	57.00	57.50	400
2007-09-26	57.20	57.20	57.20	57.20	3740
2007-09-27	57.50	59.00	57.30	57.30	660
2007-09-28	57.90	58.50	57.30	58.50	1520
2007-10-01	58.40	59.00	57.50	57.60	950
2007-10-02	57.60	58.00	57.60	57.60	320
2007-10-03	57.80	59.00	57.70	58.00	1920
2007-10-04	57.70	57.80	56.80	56.90	230
2007-10-05	57.50	58.20	57.40	57.50	760
2007-10-09	56.90	58.20	56.90	58.20	130
2007-10-10	57.10	57.10	56.90	56.90	1020
2007-10-11	56.90	57.90	56.80	57.90	37640
2007-10-12	57.80	58.60	57.50	57.50	200
2007-10-15	57.00	57.00	57.00	57.00	310
2007-10-17	57.10	57.10	57.10	57.10	80
2007-10-18	57.10	58.30	57.10	57.90	17920
2007-10-19	57.78	57.78	57.78	57.78	40
2007-10-22	58.60	58.60	58.14	58.14	220
2007-10-23	58.30	58.60	57.10	58.00	710
2007-10-24	58.00	58.00	58.00	58.00	100
2007-10-25	58.00	58.00	57.50	57.51	140
2007-10-26	57.50	58.30	57.50	57.90	160
2007-10-29	58.30	58.30	58.30	58.30	50
2007-10-30	58.30	58.40	57.50	57.58	1150
2007-10-31	57.90	57.90	57.50	57.50	50
2007-11-01	57.80	58.30	57.50	57.80	8610
2007-11-02	57.80	58.30	57.50	57.50	13650
2007-11-05	56.70	57.50	56.70	57.50	20
2007-11-06	57.00	58.20	57.00	58.20	40
2007-11-07	57.50	57.50	57.40	57.40	870
2007-11-08	57.50	57.50	57.40	57.40	1550
2007-11-09	57.40	58.50	57.40	58.50	7410
2007-11-12	58.70	58.70	58.10	58.70	600
2007-11-14	58.00	58.00	57.00	57.00	35420
2007-11-15	57.00	58.40	57.00	58.00	750
2007-11-16	57.90	58.40	57.90	58.00	170
2007-11-19	58.00	58.00	58.00	58.00	190
2007-11-20	57.50	57.50	57.50	57.50	10
2007-11-21	57.80	58.00	57.80	58.00	310
2007-11-23	58.00	58.00	58.00	58.00	130
2007-11-26	58.00	58.30	58.00	58.00	23000
2007-11-27	58.00	58.00	57.90	58.00	7400
2007-11-28	57.90	57.90	57.90	57.90	60
2007-11-29	57.90	57.90	57.90	57.90	190
2007-11-30	58.00	58.00	58.00	58.00	1990
2007-12-03	58.00	58.00	57.92	58.00	1280
2007-12-04	57.70	58.00	56.80	58.00	2490
2007-12-05	58.00	58.00	58.00	58.00	640
2007-12-06	58.00	58.00	57.10	57.10	150
2007-12-07	58.00	58.00	57.50	57.50	190
2007-12-10	58.00	71.10	58.00	59.00	18370
2007-12-11	58.50	59.20	58.50	59.00	34850
2007-12-12	61.50	61.50	58.68	59.00	3110
2007-12-13	59.00	59.00	58.50	59.00	400
2007-12-14	59.50	59.50	58.50	59.00	741
2007-12-17	58.00	59.00	57.00	59.00	3860
2007-12-18	58.00	58.00	57.50	57.50	4720
2007-12-19	58.50	58.50	58.00	58.40	200
2007-12-20	58.00	59.20	58.00	59.00	300
2007-12-21	58.70	59.20	58.70	59.20	120
2007-12-24	59.40	59.40	59.40	59.40	100
2007-12-26	59.40	59.40	59.40	59.40	80
2007-12-27	59.10	59.10	58.80	58.80	230
2007-12-28	58.50	58.50	58.00	58.00	90
2007-12-31	59.00	59.00	59.00	59.00	10
2008-01-02	58.00	58.00	58.00	58.00	2210
2008-01-03	59.00	59.00	58.50	58.50	30
2008-01-04	58.00	59.00	57.80	58.90	3190
2008-01-07	58.00	58.00	58.00	58.00	10
2008-01-08	58.10	59.00	58.00	58.00	270
2008-01-09	57.90	58.00	57.80	57.90	710
2008-01-10	58.00	59.00	57.94	59.00	480
2008-01-11	60.00	60.00	58.00	58.87	58540
2008-01-14	58.10	59.00	58.00	59.00	1830
2008-01-15	58.20	59.00	58.20	58.20	760
2008-01-16	58.60	58.60	58.20	58.40	410
2008-01-17	58.20	58.90	58.20	58.20	350
2008-01-18	58.20	58.20	58.20	58.20	510
2008-01-22	57.40	58.50	57.40	57.90	790
2008-01-23	58.50	58.50	58.40	58.40	300
2008-01-24	57.90	58.30	57.80	57.90	2510
2008-01-25	58.00	58.00	58.00	58.00	13860
2008-01-28	58.26	58.90	58.20	58.20	400
2008-01-29	58.40	58.90	58.20	58.60	610
2008-01-30	58.20	58.80	58.20	58.50	1700
2008-01-31	58.60	58.60	58.60	58.60	190
2008-02-01	58.50	59.00	58.30	58.60	5610
2008-02-04	59.00	59.00	58.20	58.40	3510
2008-02-05	58.40	58.60	58.20	58.20	7850
2008-02-06	58.40	58.50	58.20	58.50	3240
2008-02-07	58.50	58.60	58.20	58.60	9570
2008-02-08	58.60	58.60	56.80	57.90	14050
2008-02-11	58.00	58.60	57.10	58.50	710
2008-02-12	58.90	58.90	58.00	58.40	810
2008-02-13	57.50	58.50	57.10	58.42	1030
2008-02-14	57.20	58.10	57.00	57.00	990
2008-02-15	56.50	58.20	56.50	58.20	80
2008-02-19	56.50	58.40	56.20	56.70	980
2008-02-20	56.50	57.40	55.30	57.40	540
2008-02-21	57.10	57.40	55.50	55.50	320
2008-02-22	55.60	56.00	55.50	55.60	870
2008-02-25	55.50	55.50	55.00	55.07	200
2008-02-26	55.40	55.50	54.20	55.50	2500
2008-02-27	57.00	57.00	54.70	57.00	2800
2008-02-28	55.90	56.80	55.90	56.80	250
2008-02-29	55.50	57.50	55.50	57.50	180
2008-03-03	56.00	57.50	54.50	57.50	470
2008-03-04	56.00	58.10	56.00	56.50	12290
2008-03-05	57.00	57.00	56.50	56.60	5320
2008-03-06	56.10	56.70	55.60	56.70	1840
2008-03-07	52.30	59.40	38.10	42.00	875875
2008-03-10	42.00	42.00	35.00	37.00	21453
2008-03-11	37.70	37.70	31.50	36.00	15160
2008-03-12	37.10	37.10	35.30	37.00	4540
2008-03-13	39.00	43.00	37.00	41.90	18722
2008-03-14	43.30	43.30	40.00	41.80	7910
2008-03-17	39.50	40.00	38.50	39.50	3290
2008-03-18	40.40	43.00	40.30	42.10	11676
2008-03-19	41.60	41.60	40.30	40.50	5850
2008-03-20	44.50	44.50	40.00	41.85	3970
2008-03-24	43.80	45.00	42.10	42.50	1620
2008-03-25	43.60	43.90	41.70	43.90	7350
2008-03-26	42.50	44.00	42.00	43.60	510
2008-03-27	44.80	44.80	41.00	43.50	1370
2008-03-28	43.70	44.00	43.00	43.00	730
2008-03-31	43.00	44.90	40.80	44.90	1120
2008-04-01	45.33	45.33	41.90	44.90	1160
2008-04-02	43.50	44.00	42.10	44.00	2760
2008-04-03	44.50	44.50	42.60	43.10	2280
2008-04-04	44.50	45.00	44.00	45.00	380
2008-04-07	45.00	47.50	44.10	45.80	1100
2008-04-08	46.00	46.90	45.00	46.90	130
2008-04-09	47.00	48.60	45.50	47.20	1812
2008-04-10	47.00	48.00	46.50	47.60	2630
2008-04-11	47.00	48.00	47.00	47.78	2030
2008-04-14	47.80	48.60	47.50	47.70	2100
2008-04-15	48.50	49.60	44.00	48.10	1772
2008-04-16	50.00	50.00	47.10	49.60	1520
2008-04-17	47.10	49.30	47.10	49.30	293
2008-04-18	48.10	49.10	48.00	49.00	350
2008-04-21	48.30	49.07	48.30	49.07	200
2008-04-22	50.00	50.00	48.50	48.50	1195
2008-04-23	48.50	48.71	48.10	48.70	250
2008-04-24	47.10	49.00	47.10	48.90	890
2008-04-25	47.70	49.00	47.10	49.00	1149
2008-04-28	48.30	49.50	48.10	49.00	1814
2008-04-29	49.00	49.10	48.80	49.10	620
2008-04-30	49.50	49.50	48.20	49.40	270
2008-05-01	51.40	51.40	48.30	49.80	1826
2008-05-02	50.00	50.30	47.90	49.40	2344
2008-05-05	44.10	49.80	44.10	47.20	226
2008-05-06	48.80	48.80	47.60	47.90	480
2008-05-07	47.50	48.00	46.50	46.50	919
2008-05-08	47.60	47.60	46.20	47.50	244
2008-05-09	47.50	47.50	45.00	46.60	1430
2008-05-12	46.10	46.50	45.50	46.40	676
2008-05-13	45.80	47.60	45.70	47.00	398
2008-05-14	47.40	47.40	46.10	47.40	70
2008-05-15	46.20	48.40	44.50	48.00	2817
2008-05-16	47.80	48.40	46.10	48.10	1134
2008-05-19	48.50	48.50	45.80	45.90	8097
2008-05-20	45.90	45.90	38.10	38.10	2942
2008-05-21	39.90	55.00	37.10	49.00	12568
2008-05-22	45.00	57.30	45.00	49.50	20420
2008-05-23	52.40	52.40	49.86	51.40	2568
2008-05-27	51.90	51.90	48.00	50.00	2490
2008-05-28	47.90	50.00	45.10	49.90	975
2008-05-29	49.09	49.40	48.60	49.40	530
2008-05-30	49.30	51.80	49.10	51.50	4119
2008-06-02	51.90	54.60	51.50	54.10	12755
2008-06-03	54.90	60.40	52.50	58.50	9745
2008-06-04	60.40	60.40	57.50	58.00	5420
2008-06-05	57.80	62.00	57.80	59.00	3736
2008-06-06	55.10	58.68	52.20	55.10	3836
2008-06-09	55.30	58.30	53.00	53.90	1137
2008-06-10	54.20	54.20	52.50	53.00	866
2008-06-11	52.90	57.20	50.30	54.60	2881
2008-06-12	55.00	59.90	50.80	51.80	14829
2008-06-13	51.30	54.40	50.30	52.00	6300
2008-06-16	52.50	53.00	52.00	53.00	1092
2008-06-17	54.00	54.00	52.20	52.50	1486
2008-06-18	53.20	53.80	52.30	52.30	480
2008-06-19	53.00	53.00	51.00	52.70	1672
2008-06-20	51.60	52.70	46.50	49.90	4633
2008-06-23	49.90	49.90	47.60	49.80	1847
2008-06-24	48.70	49.60	47.80	49.00	1105
2008-06-25	49.10	51.50	49.10	50.60	4965
2008-06-26	50.56	50.56	47.10	49.80	3010
2008-06-27	49.80	50.70	49.65	50.70	2623
2008-06-30	51.00	51.00	46.20	50.00	2120
2008-07-01	48.78	50.00	47.50	49.50	797
2008-07-02	48.00	49.50	48.00	49.50	695
2008-07-03	48.50	49.10	46.10	49.10	680
2008-07-07	46.40	49.30	46.40	49.00	840
2008-07-08	48.00	49.00	45.10	49.00	748
2008-07-09	48.60	49.50	46.40	48.60	1068
2008-07-10	47.00	50.40	46.50	49.90	2620
2008-07-11	47.70	49.90	45.50	49.90	1180
2008-07-14	48.20	49.90	46.80	48.90	825
2008-07-15	47.50	48.90	47.10	47.90	880
2008-07-16	48.50	48.90	47.00	47.50	1235
2008-07-17	46.90	48.40	44.10	47.50	8280
2008-07-18	45.90	47.50	45.50	47.10	1384
2008-07-21	46.00	47.10	44.70	46.60	2714
2008-07-22	45.10	46.60	44.80	46.60	1354
2008-07-23	45.50	46.60	44.90	46.50	537
2008-07-24	45.50	46.50	45.50	46.10	19390
2008-07-25	45.00	46.40	44.00	46.00	2475
2008-07-28	45.60	45.70	43.50	45.70	1355
2008-07-29	44.80	45.50	44.40	45.50	1479
2008-07-30	45.50	45.50	42.70	45.50	1480
2008-07-31	45.50	46.50	44.00	46.10	2502
2008-08-01	44.80	46.10	44.10	46.00	1060
2008-08-04	45.00	46.00	45.00	45.90	3320
2008-08-05	46.50	48.30	44.57	46.00	1308
2008-08-07	45.90	46.00	45.90	46.00	250
2008-08-08	46.00	47.10	45.00	46.50	1122
2008-08-11	45.50	46.20	45.20	46.20	525
2008-08-12	46.00	46.00	44.50	46.00	1167
2008-08-13	46.00	49.70	46.00	49.20	1920
2008-08-14	48.97	49.20	48.11	49.00	310
2008-08-15	49.20	49.20	48.30	49.20	130
2008-08-18	50.00	54.00	48.60	49.70	3159
2008-08-19	49.90	50.00	48.10	49.70	530
2008-08-20	49.00	49.50	48.00	48.10	2630
2008-08-21	48.00	48.50	45.50	48.00	5220
2008-08-25	48.00	48.00	45.50	45.50	1927
2008-08-26	46.50	47.00	45.50	46.70	652
2008-08-27	45.80	46.70	45.50	46.40	189
2008-08-28	46.00	46.40	45.00	46.40	495
2008-08-29	45.50	46.40	45.50	46.40	240
2008-09-02	46.40	46.40	45.10	46.30	1225
2008-09-03	45.50	46.40	44.50	45.50	2656
2008-09-04	46.00	46.00	44.50	45.00	3250
2008-09-05	44.50	48.80	43.00	48.80	3552
2008-09-08	47.80	48.80	46.60	48.00	140
2008-09-09	47.10	47.50	47.10	47.50	310
2008-09-10	47.00	47.50	45.00	47.40	460
2008-09-11	45.20	47.00	44.50	46.90	1270
2008-09-12	44.60	50.00	44.50	49.90	2400
2008-09-15	48.50	48.80	46.50	48.00	170
2008-09-16	47.40	48.00	44.50	48.00	2112
2008-09-17	46.60	46.60	43.50	46.00	6160
2008-09-18	45.00	48.30	44.00	48.30	1490
2008-09-19	44.00	49.00	44.00	49.00	1190
2008-09-22	47.50	49.00	47.50	48.90	1160
2008-09-23	47.60	48.00	45.00	47.90	1269
2008-09-24	46.50	47.80	46.00	47.80	370
2008-09-25	47.90	48.00	46.51	47.90	360
2008-09-26	47.90	50.00	47.50	49.20	3870
2008-09-29	47.50	49.20	47.10	49.20	1413
2008-09-30	48.00	49.00	45.90	48.40	1842
2008-10-01	47.20	48.30	46.50	47.79	720
2008-10-02	46.50	47.80	44.20	44.20	472
2008-10-03	45.70	45.80	43.60	44.30	160
2008-10-06	44.80	45.00	35.90	36.50	2080
2008-10-07	35.70	40.06	35.70	39.90	3567
2008-10-08	38.50	39.90	38.50	39.90	647
2008-10-09	38.70	39.60	37.50	37.90	649
2008-10-10	37.50	37.50	31.00	32.50	5850
2008-10-13	39.90	39.90	31.00	32.00	1042
2008-10-14	31.50	32.90	31.50	32.50	465
2008-10-15	31.50	31.50	29.50	31.00	745
2008-10-16	31.00	31.00	25.00	27.00	2800
2008-10-17	27.70	27.70	25.10	26.43	1280
2008-10-20	28.50	31.90	25.20	31.90	1844
2008-10-21	30.00	31.90	29.00	31.10	193
2008-10-22	30.60	30.60	30.50	30.50	20
2008-10-23	30.30	30.60	29.50	30.60	760
2008-10-24	29.00	30.50	25.10	30.50	279
2008-10-27	29.74	30.00	29.74	30.00	30
2008-10-28	30.00	30.00	26.50	30.00	540
2008-10-29	28.90	32.00	28.90	32.00	804
2008-10-30	30.62	31.90	30.50	31.00	960
2008-10-31	30.50	31.50	25.10	31.50	1073
2008-11-03	31.00	31.40	30.10	31.40	360
2008-11-04	30.70	31.40	29.00	31.40	6408
2008-11-05	26.50	30.90	26.50	30.10	505
2008-11-06	27.70	29.80	27.00	29.80	170
2008-11-07	26.40	27.80	26.00	27.70	446
2008-11-10	25.60	27.60	24.40	26.70	1330
2008-11-12	25.00	26.30	21.00	22.30	890
2008-11-13	21.00	21.70	19.50	20.50	7117
2008-11-14	19.50	20.00	19.00	19.90	6856
2008-11-17	20.10	20.10	16.50	17.90	2570
2008-11-18	18.30	18.30	12.00	14.50	6360
2008-11-19	13.50	13.50	12.50	13.50	170
2008-11-20	12.50	12.50	10.00	12.00	5705
2008-11-21	11.00	12.00	10.00	11.90	2389
2008-11-24	11.00	11.50	10.00	11.40	2800
2008-11-25	11.60	11.60	10.20	11.10	1430
2008-11-26	10.70	10.70	9.40	9.50	3560
2008-11-28	10.20	10.20	9.00	9.00	361
2008-12-01	8.90	9.60	7.00	8.00	16208
2008-12-02	8.50	10.00	8.40	9.90	2610
2008-12-03	9.70	9.70	9.00	9.30	170
2008-12-04	9.60	9.60	8.30	9.30	330
2008-12-05	8.90	9.80	8.70	9.80	1710
2008-12-08	9.80	12.20	9.80	12.20	3113
2008-12-09	12.20	12.20	11.20	11.70	676
2008-12-10	11.00	11.00	10.60	11.00	258
2008-12-11	10.60	10.60	10.00	10.30	250
2008-12-12	10.00	10.30	10.00	10.30	240
2008-12-15	10.20	10.50	10.00	10.00	2415
2008-12-16	10.10	10.10	10.10	10.10	50
2008-12-17	10.10	10.50	9.70	10.20	980
2008-12-18	10.20	10.20	9.70	10.20	200
2008-12-19	10.20	10.20	9.70	9.70	1100
2008-12-22	10.00	10.20	9.70	10.20	1232
2008-12-23	11.00	11.00	10.00	10.20	558
2008-12-24	10.50	10.50	9.50	10.20	880
2008-12-26	10.00	10.00	9.60	9.60	630
2008-12-29	9.80	9.80	9.20	9.50	777
2008-12-30	9.50	9.80	9.20	9.80	2520
2008-12-31	9.20	9.70	9.20	9.70	360
2009-01-02	9.20	9.70	9.20	9.70	305
2009-01-05	9.70	9.70	9.70	9.70	340
2009-01-06	9.70	9.90	9.50	9.90	552
2009-01-07	9.90	10.40	9.90	9.90	935
2009-01-08	11.00	11.00	10.00	10.20	568
2009-01-09	10.50	10.50	10.00	10.50	590
2009-01-13	10.40	10.50	10.00	10.50	350
2009-01-14	11.00	11.00	10.00	10.50	470
2009-01-15	10.42	10.42	8.90	9.90	3022
2009-01-16	9.40	9.90	8.90	9.90	130
2009-01-20	9.50	9.50	9.50	9.50	10
2009-01-21	9.90	10.50	9.60	10.00	1820
2009-01-22	10.00	10.20	9.50	10.20	940
2009-01-23	9.80	10.10	9.80	10.10	185
2009-01-26	10.10	10.10	10.10	10.10	20
2009-01-27	10.00	10.90	9.50	10.00	1130
2009-01-28	10.00	10.30	10.00	10.00	2182
2009-01-29	10.00	10.30	10.00	10.00	1210
2009-01-30	9.90	9.90	9.80	9.90	80
2009-02-02	9.50	10.00	9.50	10.00	201
2009-02-03	10.00	10.00	10.00	10.00	50
2009-02-04	9.50	9.80	8.80	9.80	620
2009-02-05	9.30	9.80	8.00	9.80	1050
2009-02-06	9.30	9.80	8.30	9.80	150
2009-02-10	9.20	10.00	9.20	9.90	1422
2009-02-13	9.00	9.90	8.30	9.90	710
2009-02-17	8.50	9.90	8.00	9.90	280
2009-02-18	9.00	9.90	8.50	8.90	4570
2009-02-19	7.80	8.60	5.00	6.50	8757
2009-02-20	6.40	6.40	5.00	5.80	705
2009-02-23	5.00	5.00	4.20	5.00	540
2009-02-24	4.10	5.00	4.10	5.00	1295
2009-02-25	5.00	5.00	4.70	5.00	1320
2009-02-26	4.75	4.90	4.60	4.90	571
2009-02-27	4.90	5.00	4.20	4.90	310
2009-03-02	4.00	4.40	3.50	4.20	865
2009-03-03	4.40	4.40	3.30	4.20	1417
2009-03-04	4.20	4.20	3.80	4.10	1672
2009-03-05	4.20	4.30	3.80	4.20	77
2009-03-06	4.00	4.40	3.98	4.40	178
2009-03-09	3.70	4.40	3.60	3.90	573
2009-03-10	4.40	4.40	3.60	4.20	482
2009-03-11	4.50	4.50	3.60	4.20	110
2009-03-12	4.50	4.50	3.60	4.20	1008
2009-03-13	4.00	4.90	4.00	4.70	430
2009-03-16	4.90	4.90	4.50	4.70	700
2009-03-17	4.80	5.00	4.80	4.80	100
2009-03-18	5.00	5.00	4.50	4.80	745
2009-03-19	5.00	5.30	4.80	5.30	670
2009-03-20	5.10	5.10	4.80	5.00	90
2009-03-23	4.80	5.20	4.50	5.00	1020
2009-03-24	5.20	5.30	5.00	5.30	460
2009-03-25	5.10	5.50	5.00	5.20	970
2009-03-26	5.40	5.40	5.30	5.30	964
2009-03-27	5.40	5.40	5.20	5.40	2100
2009-03-30	5.50	5.50	5.00	5.30	1402
2009-03-31	5.40	5.40	4.50	5.20	1397
2009-04-01	5.20	5.40	4.83	5.30	890
2009-04-02	3.50	5.40	3.50	5.30	3333
2009-04-03	5.30	5.50	5.30	5.50	550
2009-04-06	6.00	6.00	5.80	5.80	1431
2009-04-07	6.00	6.00	5.50	5.70	3530
2009-04-08	5.40	5.80	5.40	5.60	620
2009-04-09	5.60	6.80	5.60	6.80	3306
2009-04-13	6.54	6.70	6.10	6.10	3173
2009-04-14	6.00	6.50	6.00	6.30	505
2009-04-15	6.50	6.80	5.50	6.50	560
2009-04-16	6.40	6.70	6.40	6.60	180
2009-04-17	6.70	6.80	6.10	6.40	1700
2009-04-20	6.50	6.50	6.30	6.30	400
2009-04-21	6.80	6.80	6.30	6.30	152
2009-04-22	6.40	6.40	6.00	6.00	1000
2009-04-23	6.00	6.00	4.60	5.50	13540
2009-04-24	5.00	6.00	5.00	5.50	2370
2009-04-27	6.00	6.00	5.00	5.50	2230
2009-04-28	6.10	6.10	5.00	5.40	4357
2009-04-29	5.05	5.50	5.00	5.20	1330
2009-04-30	5.40	5.40	4.50	5.10	23304
2009-05-01	5.00	5.00	4.80	5.00	270
2009-05-04	5.10	5.10	4.70	5.00	1010
2009-05-05	5.30	5.50	4.90	5.00	3620
2009-05-06	5.10	5.10	4.80	4.90	2918
2009-05-07	5.00	5.20	4.60	4.80	4370
2009-05-08	5.00	5.40	4.80	4.90	3955
2009-05-11	4.68	5.30	4.68	5.20	1053
2009-05-12	5.30	5.40	4.90	5.00	5035
2009-05-13	5.30	5.30	5.00	5.00	340
2009-05-14	5.20	5.20	4.80	5.00	1630
2009-05-15	5.20	5.30	4.90	5.30	3250
2009-05-18	6.70	11.50	6.50	9.60	101725
2009-05-19	9.99	14.50	9.60	11.90	193949
2009-05-20	12.90	13.60	8.60	9.20	120854
2009-05-21	9.00	9.50	7.50	9.00	104312
2009-05-22	9.70	11.80	9.10	10.30	79353
2009-05-26	10.50	10.50	8.30	9.00	38557
2009-05-27	9.34	11.10	8.70	10.68	57696
2009-05-28	11.00	11.90	10.70	11.03	26035
2009-05-29	11.40	14.80	11.30	13.40	126613
2009-06-01	14.90	17.00	13.90	14.87	93609
2009-06-02	15.00	16.00	13.90	14.40	30655
2009-06-03	14.50	15.60	13.90	15.00	16327
2009-06-04	15.10	15.60	14.80	15.00	16743
2009-06-05	15.80	16.50	14.60	14.80	22836
2009-06-08	14.50	14.80	13.40	14.40	17013
2009-06-09	15.00	15.10	13.60	14.70	13764
2009-06-10	15.20	15.40	13.60	14.00	15791
2009-06-11	13.00	14.50	12.90	13.20	24930
2009-06-12	13.20	13.50	12.50	13.50	12619
2009-06-15	14.00	14.00	13.00	13.20	7732
2009-06-16	13.30	13.30	11.10	11.60	21199
2009-06-17	11.20	11.80	10.40	11.50	17841
2009-06-18	11.20	13.40	11.00	12.10	15039
2009-06-19	11.70	13.30	11.70	12.50	7601
2009-06-22	13.20	13.20	11.10	11.40	10491
2009-06-23	11.60	11.60	11.00	11.30	5373
2009-06-24	12.50	12.50	11.30	11.90	4507
2009-06-25	12.40	12.40	11.70	12.30	4868
2009-06-26	12.40	12.50	11.10	12.40	5902
2009-06-29	12.00	12.20	11.75	12.20	3245
2009-06-30	11.80	12.50	11.20	11.50	7652
2009-07-01	11.30	12.00	11.30	11.80	790
2009-07-02	11.40	12.65	11.20	12.50	8229
2009-07-06	12.50	12.50	11.50	12.00	4286
2009-07-07	11.50	12.00	10.50	10.50	7115
2009-07-08	11.70	11.70	10.00	10.00	10565
2009-07-09	10.10	10.40	10.00	10.20	3707
2009-07-10	10.40	10.40	9.00	9.60	7209
2009-07-13	9.20	9.60	8.20	8.80	14432
2009-07-14	9.20	9.60	8.78	9.30	5659
2009-07-15	9.40	10.50	9.40	10.10	4451
2009-07-16	10.10	10.50	10.10	10.50	4112
2009-07-17	11.50	11.70	11.10	11.60	7474
2009-07-20	12.00	12.10	11.00	11.90	6431
2009-07-21	12.30	12.30	11.10	12.00	7059
2009-07-22	11.70	12.00	10.50	11.80	8372
2009-07-23	11.70	12.20	11.40	11.40	4845
2009-07-24	11.00	11.50	10.50	11.40	6378
2009-07-27	11.40	12.60	11.30	12.60	10896
2009-07-28	12.10	12.50	12.10	12.50	2747
2009-07-29	12.00	12.50	11.49	12.00	5732
2009-07-30	12.30	12.80	11.90	12.30	7671
2009-07-31	12.00	12.50	12.00	12.20	51855
2009-08-03	12.20	13.20	11.90	12.50	10632
2009-08-04	12.40	13.10	12.00	12.70	35095
2009-08-05	12.90	17.40	12.80	16.00	56005
2009-08-06	16.20	17.90	15.10	15.53	40264
2009-08-07	16.40	16.50	14.30	14.40	12217
2009-08-10	14.80	16.70	14.80	16.00	18865
2009-08-11	15.60	15.80	14.25	14.50	14124
2009-08-12	14.80	15.00	13.00	13.00	18096
2009-08-13	13.72	14.40	13.00	13.40	15904
2009-08-14	13.70	13.70	12.30	12.70	7702
2009-08-17	12.00	12.06	10.80	11.68	16961
2009-08-18	12.40	12.50	11.80	12.47	7287
2009-08-19	12.30	13.40	12.20	12.90	7713
2009-08-20	12.40	12.94	12.40	12.60	2271
2009-08-21	12.50	12.59	12.10	12.50	4420
2009-08-24	12.50	12.50	11.80	12.20	10151
2009-08-25	11.90	12.20	11.80	12.10	4362
2009-08-26	12.30	12.60	12.00	12.20	1637
2009-08-27	11.80	12.40	11.50	11.90	4647
2009-08-28	11.70	12.70	11.50	12.19	5602
2009-08-31	12.50	12.50	11.50	12.30	6956
2009-09-01	12.26	12.40	11.90	12.20	2615
2009-09-02	11.80	12.20	11.50	12.20	3160
2009-09-03	12.20	12.20	11.61	12.00	5685
2009-09-04	12.00	12.50	11.50	12.00	1786
2009-09-08	12.50	13.00	12.00	12.50	9325
2009-09-09	13.00	13.00	12.20	12.70	7916
2009-09-10	12.70	13.00	11.90	12.50	4036
2009-09-11	12.50	14.80	12.50	14.80	16159
2009-09-14	15.40	15.40	13.70	14.40	22994
2009-09-15	15.20	15.20	13.00	13.30	29246
2009-09-16	13.10	13.10	12.03	12.50	29340
2009-09-17	12.40	12.70	11.60	11.80	23065
2009-09-18	11.80	12.50	11.70	12.50	13662
2009-09-21	12.20	12.20	11.80	12.20	4064
2009-09-22	12.20	12.70	12.00	12.20	18072
2009-09-23	12.50	12.90	12.00	12.49	52445
2009-09-24	12.40	12.80	12.00	12.40	21238
2009-09-25	12.50	15.90	12.40	15.80	212897
2009-09-28	16.30	22.30	15.90	18.60	477832
2009-09-29	18.70	19.30	17.00	17.70	117179
2009-09-30	19.20	20.80	17.50	17.90	136292
2009-10-01	17.70	17.80	16.10	17.00	45888
2009-10-02	16.80	16.90	15.50	16.70	20924
2009-10-05	16.70	17.60	16.00	17.20	15836
2009-10-06	17.70	20.30	17.40	17.40	124872
2009-10-07	17.40	17.80	16.60	17.10	42822
2009-10-08	17.10	18.00	16.70	16.80	23378
2009-10-09	17.00	17.40	16.50	16.90	26817
2009-10-12	17.40	20.30	17.20	19.90	146329
2009-10-13	19.60	21.70	18.80	20.40	116185
2009-10-14	21.49	23.80	20.80	22.00	163773
2009-10-15	22.90	23.70	20.20	21.10	71594
2009-10-16	22.10	22.10	19.90	20.90	35952
2009-10-19	21.20	23.60	21.00	21.00	73907
2009-10-20	21.40	22.00	19.20	20.30	54191
2009-10-21	19.80	20.90	18.90	18.90	39638
2009-10-22	20.70	20.70	17.50	18.00	55324
2009-10-23	18.60	18.90	18.00	18.50	18911
2009-10-26	19.20	19.20	16.50	17.70	39158
2009-10-27	17.20	17.40	16.00	17.20	23481
2009-10-28	16.50	16.70	15.50	16.00	23637
2009-10-29	16.50	17.60	16.30	17.00	15638
2009-10-30	17.40	17.50	15.50	15.95	24896
2009-11-02	16.40	16.90	15.50	16.00	14385
2009-11-03	16.00	16.00	14.00	14.90	28202
2009-11-04	15.30	16.00	14.80	15.10	18682
2009-11-05	15.90	15.90	14.80	15.40	9426
2009-11-06	15.10	15.40	14.60	14.80	14592
2009-11-09	14.90	15.60	14.90	15.20	16082
2009-11-10	14.60	15.20	14.60	15.00	7677
2009-11-11	14.50	15.00	14.20	14.90	17777
2009-11-12	15.40	16.10	15.00	15.18	12598
2009-11-13	14.30	15.50	14.30	15.00	5646
2009-11-16	14.80	15.60	14.70	15.20	14022
2009-11-17	15.20	15.40	14.60	15.20	6177
2009-11-18	14.60	15.00	14.00	14.90	15097
2009-11-19	14.50	14.50	13.90	14.40	7529
2009-11-20	14.00	15.00	13.00	13.60	17123
2009-11-23	14.60	14.60	12.60	14.00	20413
2009-11-24	14.00	14.00	12.70	13.60	15011
2009-11-25	12.90	13.70	12.90	13.50	5231
2009-11-27	12.90	13.50	12.80	13.50	5380
2009-11-30	13.30	13.70	12.80	13.50	5485
2009-12-01	13.00	14.00	13.00	13.60	8520
2009-12-02	13.10	13.72	13.00	13.60	3200
2009-12-03	13.80	13.80	13.30	13.60	2821
2009-12-04	13.80	14.20	13.20	13.80	8207
2009-12-07	13.40	13.80	12.90	13.40	7216
2009-12-08	13.00	13.50	12.50	13.30	9073
2009-12-09	13.00	13.40	12.70	13.40	3360
2009-12-10	13.20	13.40	12.50	13.40	4782
2009-12-11	12.70	14.00	12.70	13.60	5995
2009-12-14	13.30	13.90	13.00	13.90	4489
2009-12-15	14.50	15.40	13.90	14.50	15809
2009-12-16	14.68	15.00	13.00	14.40	11774
2009-12-17	14.00	14.20	13.10	14.20	6245
2009-12-18	14.20	14.40	13.80	14.30	6911
2009-12-21	14.00	14.40	13.50	14.20	4283
2009-12-22	13.90	14.40	13.60	14.40	3897
2009-12-23	14.00	14.40	13.40	14.40	7496
2009-12-24	13.60	14.40	13.60	14.40	5747
2009-12-28	14.20	14.50	13.70	14.50	3729
2009-12-29	14.30	14.50	13.50	14.50	10309
2009-12-30	14.10	14.40	13.50	14.30	5873
2009-12-31	14.30	14.30	13.40	13.80	11394
2010-01-04	13.40	14.30	13.40	14.10	6062
2010-01-05	14.00	15.50	14.00	15.30	25058
2010-01-06	16.50	18.00	15.00	16.30	43266
2010-01-07	16.80	17.40	16.50	16.70	20215
2010-01-08	16.70	17.00	16.00	16.60	12267
2010-01-11	16.80	16.80	16.00	16.50	6519
2010-01-12	16.50	16.50	15.00	15.70	8778
2010-01-13	16.10	16.30	15.00	15.60	5247
2010-01-14	15.80	15.90	15.60	15.90	1962
2010-01-15	15.50	15.90	15.30	15.70	3572
2010-01-19	17.90	17.90	15.00	16.00	17142
2010-01-20	16.00	16.00	15.10	16.00	7169
2010-01-21	15.60	15.70	14.90	15.60	10964
2010-01-22	15.31	15.50	14.50	14.60	5199
2010-01-25	14.40	15.00	13.90	14.70	10263
2010-01-26	14.50	15.00	14.00	14.70	3820
2010-01-27	14.80	15.20	14.00	14.40	5840
2010-01-28	14.80	15.30	13.00	14.50	5941
2010-01-29	14.60	14.60	13.70	14.40	3556
2010-02-01	14.10	14.50	13.50	13.90	4078
2010-02-02	14.30	15.00	13.70	13.70	7246
2010-02-03	13.90	14.30	13.60	13.60	2321
2010-02-04	13.60	13.60	13.00	13.00	5366
2010-02-05	13.00	13.20	12.10	12.20	13707
2010-02-08	12.40	13.00	12.40	12.70	4865
2010-02-09	12.90	13.90	12.70	13.40	5223
2010-02-10	13.40	13.40	12.30	13.00	10421
2010-02-11	12.60	13.50	12.60	13.10	5217
2010-02-12	12.80	13.40	12.50	13.40	4008
2010-02-16	13.50	13.50	12.50	13.20	10034
2010-02-17	13.10	13.20	12.70	13.20	10765
2010-02-18	13.20	13.20	12.70	13.10	6322
2010-02-19	13.00	13.10	12.60	13.10	9437
2010-02-22	12.93	13.00	12.50	12.70	4361
2010-02-23	12.70	12.90	12.50	12.90	2245
2010-02-24	12.60	12.90	12.50	12.90	8491
2010-02-25	13.20	13.20	12.40	12.80	2076
2010-02-26	13.00	13.00	11.64	12.90	19629
2010-03-01	12.70	12.90	11.50	12.90	12953
2010-03-02	12.80	13.00	12.60	12.60	3950
2010-03-03	12.80	12.80	12.50	12.60	1550
2010-03-04	12.50	12.80	12.10	12.80	3857
2010-03-05	12.90	13.40	12.50	12.80	6986
2010-03-08	12.80	13.00	12.50	12.60	3454
2010-03-09	12.70	12.80	12.50	12.80	5267
2010-03-10	12.60	12.80	12.20	12.80	2435
2010-03-11	12.80	12.80	12.30	12.70	8746
2010-03-12	12.40	12.70	12.40	12.70	2042
2010-03-15	12.70	12.80	12.50	12.70	3239
2010-03-16	12.50	12.80	12.50	12.70	9070
2010-03-17	13.00	13.40	12.80	12.90	17887
2010-03-18	13.00	13.00	12.50	12.90	1662
2010-03-19	12.90	12.90	12.40	12.70	6443
2010-03-22	12.50	12.70	12.50	12.70	2449
2010-03-23	12.50	12.70	12.40	12.70	9318
2010-03-24	12.50	12.70	12.10	12.40	8106
2010-03-25	12.30	12.50	12.00	12.50	3970
2010-03-26	12.50	12.70	12.30	12.30	3571
2010-03-29	12.20	12.60	11.90	12.40	7513
2010-03-30	12.20	12.40	11.80	11.80	3359
2010-03-31	11.80	12.40	11.50	11.70	10202
2010-04-01	12.20	12.90	11.80	12.90	14360
2010-04-05	13.10	13.20	12.10	12.60	10625
2010-04-06	12.70	12.70	12.40	12.70	2367
2010-04-07	12.90	12.90	12.10	12.40	8470
2010-04-08	12.10	12.50	12.10	12.50	5890
2010-04-09	12.50	12.50	11.30	12.00	20485
2010-04-12	12.00	12.10	11.20	11.50	17018
2010-04-13	11.90	11.90	9.50	11.10	52773
2010-04-14	11.00	11.00	10.20	10.40	14962
2010-04-15	10.40	12.40	10.30	11.20	22542
2010-04-16	11.50	12.30	11.40	12.20	17517
2010-04-19	12.00	12.20	11.60	12.10	3495
2010-04-20	12.40	12.50	11.60	12.40	6796
2010-04-21	12.50	12.90	12.20	12.50	9006
2010-04-22	12.60	12.80	12.00	12.70	4304
2010-04-23	12.00	12.80	11.80	12.80	5024
2010-04-26	12.80	12.90	11.70	12.90	14748
2010-04-27	22.50	26.90	19.40	20.50	757171
2010-04-28	22.80	23.50	18.10	18.70	217598
2010-04-29	18.20	18.40	16.10	18.20	99862
2010-04-30	18.80	18.80	16.50	16.70	38252
2010-05-03	17.30	17.30	15.10	15.50	35677
2010-05-04	15.50	16.10	14.10	15.00	55364
2010-05-05	15.80	15.80	13.70	14.10	30174
2010-05-06	13.60	14.80	12.98	12.98	41063
2010-05-07	13.50	13.80	12.11	13.10	33579
2010-05-10	13.30	13.90	12.70	13.00	14819
2010-05-11	12.80	13.30	12.70	12.80	8818
2010-05-12	12.70	13.10	11.70	12.20	33249
2010-05-13	11.90	12.80	11.80	12.70	23671
2010-05-14	12.70	12.70	11.90	12.00	14961
2010-05-17	11.90	12.30	11.60	11.60	16139
2010-05-18	11.80	12.30	11.50	11.80	16318
2010-05-19	11.80	11.80	11.00	11.10	23168
2010-05-20	10.70	10.90	10.00	10.50	30735
2010-05-21	10.50	12.30	10.10	11.80	28639
2010-05-24	12.10	12.80	11.80	12.20	14445
2010-05-25	11.50	11.80	11.00	11.00	12120
2010-05-26	10.90	11.82	10.90	11.40	12578
2010-05-27	12.70	13.60	11.80	12.00	109580
2010-05-28	11.70	12.20	11.60	12.10	16737
2010-06-01	11.80	12.00	11.20	11.30	17660
2010-06-02	11.30	11.40	11.10	11.20	5182
2010-06-03	11.40	11.40	11.00	11.00	5543
2010-06-04	11.00	11.20	10.90	10.90	9576
2010-06-07	11.00	11.06	10.70	10.90	10006
2010-06-08	10.70	10.90	10.30	10.90	12085
2010-06-09	10.70	10.90	10.40	10.70	4364
2010-06-10	10.70	11.30	10.70	11.20	9970
2010-06-11	11.00	11.10	10.70	10.70	6036
2010-06-14	10.80	11.30	10.50	11.20	4790
2010-06-15	11.10	11.20	10.90	11.00	2663
2010-06-16	11.00	11.30	10.80	10.90	6390
2010-06-17	11.30	11.50	10.80	11.00	9467
2010-06-18	11.00	11.10	10.80	11.00	2561
2010-06-21	11.40	11.70	11.00	11.30	22924
2010-06-22	11.40	11.40	10.70	10.70	10575
2010-06-23	10.70	10.79	10.50	10.60	4470
2010-06-24	10.70	10.70	10.50	10.70	1910
2010-06-25	10.73	10.90	10.60	10.70	3765
2010-06-28	10.50	10.90	10.30	10.70	2659
2010-06-29	10.50	10.50	10.00	10.00	8441
2010-06-30	10.00	10.20	8.80	9.20	7301
2010-07-01	9.20	9.86	8.50	9.86	4065
2010-07-02	9.50	10.00	9.50	10.00	4064
2010-07-06	9.90	10.00	9.50	9.50	3361
2010-07-07	9.70	9.90	9.50	9.80	4400
2010-07-08	10.00	10.00	9.55	9.90	3590
2010-07-09	10.00	10.50	10.00	10.40	3132
2010-07-12	10.10	10.60	10.00	10.60	5991
2010-07-13	10.60	10.88	10.50	10.70	4179
2010-07-14	10.90	10.90	10.50	10.90	3129
2010-07-15	9.89	10.70	9.00	9.60	14136
2010-07-16	9.11	9.80	9.11	9.40	4771
2010-07-19	9.20	9.50	9.00	9.00	3285
2010-07-20	9.00	9.40	9.00	9.20	1865
2010-07-21	9.30	9.80	9.30	9.50	2118
2010-07-22	9.80	10.10	9.40	9.60	6386
2010-07-23	9.30	9.70	9.30	9.40	6210
2010-07-26	9.30	9.60	8.30	9.20	14444
2010-07-27	9.50	9.90	9.21	9.50	6561
2010-07-28	9.50	9.50	9.10	9.10	1686
2010-07-29	9.05	9.40	8.90	9.00	7224
2010-07-30	8.90	9.40	8.80	8.95	6181
2010-08-02	9.00	9.30	9.00	9.01	3235
2010-08-03	9.25	9.25	8.95	9.01	1291
2010-08-04	9.10	9.19	8.80	8.80	5022
2010-08-05	8.80	9.09	8.80	8.90	2686
2010-08-06	8.80	9.50	8.61	9.50	3841
2010-08-09	9.40	9.50	9.10	9.40	1335
2010-08-10	9.00	9.11	8.90	9.10	470
2010-08-11	9.10	9.10	8.80	8.90	323
2010-08-12	9.00	9.00	8.50	8.80	2534
2010-08-13	8.50	8.80	7.90	8.03	8030
2010-08-16	6.50	7.80	5.50	7.00	36680
2010-08-17	7.00	7.00	6.40	6.70	7025
2010-08-18	6.80	7.40	6.42	6.77	7046
2010-08-19	6.70	7.00	6.10	6.21	4840
2010-08-20	6.00	6.30	5.50	6.30	9486
2010-08-23	6.10	6.20	6.00	6.10	889
2010-08-24	5.60	6.40	5.60	6.10	5339
2010-08-25	6.40	6.40	5.70	6.37	4123
2010-08-26	6.20	6.50	5.81	6.09	2764
2010-08-27	6.40	6.41	5.80	5.80	1971
2010-08-30	5.80	6.96	5.80	6.40	1982
2010-08-31	6.80	6.80	6.20	6.50	4975
2010-09-01	6.80	6.80	6.50	6.70	3596
2010-09-02	6.80	6.80	6.70	6.70	3337
2010-09-03	7.20	8.31	6.80	8.00	29819
2010-09-07	9.15	9.15	7.95	8.30	8877
2010-09-08	8.75	9.30	8.50	8.70	9088
2010-09-09	9.00	9.00	7.59	8.39	8983
2010-09-10	8.50	8.79	7.60	7.70	6027
2010-09-13	7.60	8.30	7.60	8.10	3899
2010-09-14	7.70	8.00	7.20	7.70	5405
2010-09-15	7.85	7.85	7.40	7.50	2980
2010-09-16	7.60	7.90	7.12	7.59	10229
2010-09-17	7.70	8.90	7.60	8.20	16921
2010-09-20	8.00	10.70	8.00	9.20	46184
2010-09-21	9.20	9.60	8.80	9.00	11905
2010-09-22	9.45	11.50	9.40	10.70	46537
2010-09-23	10.40	11.50	9.20	9.80	53038
2010-09-24	10.00	12.30	10.00	12.10	70070
2010-09-27	12.30	12.90	11.00	11.20	49976
2010-09-28	11.50	12.70	10.50	11.70	48229
2010-09-29	11.50	12.80	11.30	12.20	43652
2010-09-30	12.90	12.90	11.80	11.80	32111
2010-10-01	11.90	12.00	11.10	11.50	17973
2010-10-04	11.00	11.60	10.30	10.30	19821
2010-10-05	10.80	11.50	10.40	11.10	18479
2010-10-06	10.90	11.30	10.30	10.50	15404
2010-10-07	10.80	10.80	10.30	10.60	6116
2010-10-08	10.80	10.80	9.80	9.90	17638
2010-10-11	10.30	10.30	9.80	9.95	16449
2010-10-12	9.80	9.99	9.20	9.40	12395
2010-10-13	9.80	10.00	9.40	9.60	6585
2010-10-14	9.81	10.20	9.32	9.51	12723
2010-10-15	9.80	9.80	9.10	9.13	15798
2010-10-18	9.20	9.50	9.12	9.30	5683
2010-10-19	9.30	9.30	8.50	8.95	17473
2010-10-20	9.00	11.00	8.90	9.90	83327
2010-10-21	9.80	10.60	9.50	9.50	33899
2010-10-22	9.20	9.50	9.20	9.50	9648
2010-10-25	9.40	10.20	9.40	9.60	7286
2010-10-26	9.60	9.70	9.00	9.00	7209
2010-10-27	9.00	9.30	8.61	8.70	6838
2010-10-28	8.70	9.13	8.50	8.50	18926
2010-10-29	8.50	8.50	7.60	7.79	30861
2010-11-01	8.09	8.09	7.50	7.90	6884
2010-11-02	8.00	8.90	7.90	8.70	14365
2010-11-03	8.60	8.60	8.23	8.40	1599
2010-11-04	8.40	8.90	8.35	8.50	6698
2010-11-05	8.70	8.93	8.30	8.30	8421
2010-11-08	8.40	8.80	8.30	8.30	8870
2010-11-09	8.10	8.80	8.10	8.33	4695
2010-11-10	8.60	8.70	8.18	8.30	3477
2010-11-11	8.30	8.30	8.10	8.10	1181
2010-11-12	8.10	8.11	8.00	8.08	9089
2010-11-15	8.20	8.51	8.00	8.00	4092
2010-11-16	8.00	8.20	7.85	8.00	3730
2010-11-17	8.20	8.20	7.70	7.80	6262
2010-11-18	7.53	8.10	7.50	7.60	15971
2010-11-19	7.86	8.19	7.80	7.90	4298
2010-11-22	7.80	7.80	7.60	7.60	4228
2010-11-23	7.50	7.90	7.00	7.30	9986
2010-11-24	7.40	7.40	6.80	7.00	11168
2010-11-26	6.80	7.00	6.70	6.80	3080
2010-11-29	7.00	7.00	6.71	6.90	5570
2010-11-30	7.10	7.10	6.60	6.80	8011
2010-12-01	6.20	6.20	5.60	5.60	74092
2010-12-02	5.90	5.90	5.40	5.50	17494
2010-12-03	5.50	5.80	5.40	5.76	14955
2010-12-06	5.70	5.90	5.50	5.70	10072
2010-12-07	5.80	5.90	5.40	5.75	16994
2010-12-08	5.95	6.30	5.50	6.30	10789
2010-12-09	6.50	6.50	5.60	5.85	38608
2010-12-10	6.15	6.15	5.60	5.67	17145
2010-12-13	6.00	6.00	5.32	5.51	16956
2010-12-14	5.30	5.40	5.13	5.30	26062
2010-12-15	5.80	5.98	5.50	5.60	66919
2010-12-16	5.81	5.90	5.20	5.20	26585
2010-12-17	5.20	5.65	5.20	5.37	10620
2010-12-20	5.60	5.70	5.40	5.40	22489
2010-12-21	5.60	5.60	5.23	5.31	8817
2010-12-22	5.21	5.68	5.19	5.68	45571
2010-12-23	5.60	6.40	5.60	5.60	111991
2010-12-27	5.40	5.99	5.40	5.45	17660
2010-12-28	5.60	5.70	5.30	5.40	18248
2010-12-29	5.40	6.20	5.40	5.90	65793
2010-12-30	6.70	7.70	5.92	5.95	286941
2010-12-31	6.10	6.20	5.70	5.75	72146
2011-01-03	5.90	6.10	5.70	5.90	31781
2011-01-04	5.87	5.95	5.50	5.66	24093
2011-01-05	5.60	5.80	5.32	5.45	25423
2011-01-06	5.47	6.40	5.47	5.70	89458
2011-01-07	5.70	6.00	5.45	5.60	50682
2011-01-10	5.60	6.49	5.50	5.87	72152
2011-01-11	6.00	6.40	5.74	5.81	76428
2011-01-12	6.28	6.28	5.71	5.93	40038
2011-01-13	6.10	6.19	5.84	6.05	28215
2011-01-14	6.17	7.70	6.10	7.20	364082
2011-01-18	8.00	9.70	7.60	9.30	391298
2011-01-19	10.50	10.70	8.02	8.50	329285
2011-01-20	8.50	10.00	7.50	8.10	113895
2011-01-21	8.30	8.70	8.00	8.21	55606
2011-01-24	8.60	8.60	7.73	8.00	40495
2011-01-25	8.20	8.20	7.40	7.54	39715
2011-01-26	7.50	8.40	7.50	7.55	26926
2011-01-27	7.70	8.39	7.44	8.10	55393
2011-01-28	8.20	8.35	8.05	8.05	12869
2011-02-01	7.90	8.00	6.00	6.50	74611
2011-02-02	6.20	8.00	6.00	8.00	53001
2011-02-03	7.90	8.00	7.26	7.40	41348
2011-02-04	7.45	7.45	6.70	6.90	33078
2011-02-07	6.55	7.30	6.53	7.20	23191
2011-02-08	7.24	7.70	7.10	7.25	17668
2011-02-09	7.30	7.90	7.00	7.11	26100
2011-02-10	7.30	7.50	7.10	7.19	8634
2011-02-11	7.20	7.20	6.70	7.00	39557
2011-02-14	6.80	7.00	6.65	7.00	21373
2011-02-15	7.20	7.20	6.70	6.85	17264
2011-02-16	6.90	7.10	6.80	6.97	16000
2011-02-17	6.90	7.10	6.60	6.71	17113
2011-02-18	6.90	6.90	6.70	6.80	13284
2011-02-22	6.80	6.81	6.20	6.32	21568
2011-02-23	6.23	6.30	5.65	5.90	47178
2011-02-24	6.59	6.59	5.80	6.00	11590
2011-02-25	6.20	6.50	6.03	6.11	12226
2011-02-28	6.20	6.80	5.90	6.70	29811
2011-03-01	6.70	6.70	6.30	6.30	12935
2011-03-02	6.30	6.42	5.80	5.80	31552
2011-03-03	5.80	6.40	5.80	6.16	27714
2011-03-04	6.50	6.50	6.02	6.12	9353
2011-03-07	6.10	6.30	5.93	5.96	8620
2011-03-08	6.10	6.20	5.80	6.17	8663
2011-03-09	6.11	6.30	5.90	6.03	11815
2011-03-10	6.00	6.20	5.90	5.96	18482
2011-03-11	6.04	6.10	5.92	5.99	9204
2011-03-14	5.90	6.00	5.80	5.90	10996
2011-03-15	5.70	5.84	5.10	5.40	36975
2011-03-16	5.40	5.70	5.10	5.25	32152
2011-03-17	5.35	5.70	5.30	5.50	15636
2011-03-18	5.60	6.10	5.60	5.71	7658
2011-03-21	6.10	6.10	5.40	6.00	13264
2011-03-22	5.97	6.20	5.64	5.90	30139
2011-03-23	6.00	6.60	5.90	6.49	62728
2011-03-24	6.40	6.60	6.01	6.11	26205
2011-03-25	6.11	6.20	6.00	6.02	10357
2011-03-28	5.90	6.03	5.60	5.60	22695
2011-03-29	5.69	6.10	5.43	5.52	33448
2011-03-30	5.90	5.99	5.33	5.48	38960
2011-03-31	5.70	5.70	5.30	5.40	17710
2011-04-01	5.40	5.50	5.25	5.40	12083
2011-04-04	5.99	5.99	5.50	5.62	11816
2011-04-05	5.70	5.98	5.52	5.60	20231
2011-04-06	5.65	5.90	5.50	5.70	8380
2011-04-07	5.41	5.78	5.40	5.60	8153
2011-04-08	5.60	5.88	5.40	5.60	18164
2011-04-11	5.77	5.77	5.44	5.50	5385
2011-04-12	5.50	5.50	5.20	5.20	30949
2011-04-13	5.40	6.20	5.21	5.80	33207
2011-04-14	5.90	6.69	5.45	5.60	160095
2011-04-15	5.60	5.80	5.20	5.60	32964
2011-04-18	5.80	5.80	5.22	5.40	34183
2011-04-19	5.40	6.40	5.40	6.00	95721
2011-04-20	6.10	6.30	5.60	5.80	27065
2011-04-21	6.10	6.19	5.66	5.66	25384
2011-04-25	5.60	5.83	5.60	5.77	10115
2011-04-26	5.90	7.40	5.90	6.87	187342
2011-04-27	6.69	6.80	5.90	6.39	109660
2011-04-28	6.40	6.70	5.91	6.00	47976
2011-04-29	6.10	6.10	5.63	6.00	34098
2011-05-02	6.10	6.20	5.74	5.80	15982
2011-05-03	5.80	6.00	5.74	5.80	19385
2011-05-04	5.87	5.88	5.60	5.60	25814
2011-05-05	5.70	5.70	5.52	5.58	25563
2011-05-06	5.72	5.72	5.40	5.41	30240
2011-05-09	5.50	5.60	5.42	5.42	10059
2011-05-10	5.48	5.50	5.40	5.40	8011
2011-05-11	5.40	5.45	5.30	5.30	14454
2011-05-12	5.35	5.40	5.25	5.40	12882
2011-05-13	5.40	5.40	5.23	5.31	11410
2011-05-16	5.40	5.69	5.20	5.21	14892
2011-05-17	5.23	5.30	4.75	5.20	54718
2011-05-18	5.20	5.29	4.80	4.85	19259
2011-05-19	4.80	4.99	4.52	4.69	31111
2011-05-20	4.60	4.70	3.90	4.10	57939
2011-05-23	3.90	4.20	3.90	4.18	15854
2011-05-24	4.40	4.40	4.10	4.19	5670
2011-05-25	4.20	4.20	3.91	4.01	12005
2011-05-26	4.00	4.20	3.99	4.20	10848
2011-05-27	4.20	4.29	4.00	4.10	11834
2011-05-31	4.28	4.28	4.00	4.01	13590
2011-06-01	4.05	4.20	4.00	4.01	2595
2011-06-02	4.15	4.20	4.03	4.10	5333
2011-06-03	4.10	4.20	4.10	4.20	3985
2011-06-06	4.20	4.80	4.10	4.80	20417
2011-06-07	4.70	4.90	4.11	4.30	10326
2011-06-08	4.40	4.48	4.30	4.33	6023
2011-06-09	4.31	4.50	4.10	4.10	7345
2011-06-10	4.15	4.25	4.00	4.00	12374
2011-06-13	4.00	4.06	3.82	3.87	5622
2011-06-14	4.00	4.19	3.70	3.80	15312
2011-06-15	3.90	4.19	3.80	3.95	3783
2011-06-16	3.90	4.00	3.60	4.00	9882
2011-06-17	4.00	4.00	3.70	3.90	4486
2011-06-20	3.70	4.00	3.70	3.80	6018
2011-06-21	3.80	4.10	3.80	3.92	4510
2011-06-22	4.02	4.12	3.74	3.80	4872
2011-06-23	3.80	4.00	3.80	3.90	2509
2011-06-24	3.80	3.99	3.70	3.80	5085
2011-06-27	3.70	3.99	3.05	3.06	28376
2011-06-28	3.20	3.36	2.50	2.95	65307
2011-06-29	3.10	3.65	2.90	3.60	41703
2011-06-30	3.55	4.00	3.50	3.80	39812
2011-07-01	4.00	4.00	3.46	3.46	14541
2011-07-05	3.30	3.77	3.30	3.68	4395
2011-07-06	3.52	3.60	3.30	3.40	12738
2011-07-07	3.40	3.40	3.12	3.17	12532
2011-07-08	3.10	3.22	3.00	3.10	9650
2011-07-11	3.00	3.40	3.00	3.29	14959
2011-07-12	3.30	3.39	3.10	3.39	5614
2011-07-13	3.39	3.77	3.10	3.50	14925
2011-07-14	3.60	3.90	3.50	3.70	6100
2011-07-15	3.10	3.44	3.10	3.23	20991
2011-07-18	3.20	3.20	3.00	3.00	6714
2011-07-19	3.03	3.20	3.03	3.16	4373
2011-07-20	3.11	3.39	3.10	3.14	3575
2011-07-21	3.20	3.50	3.20	3.31	4858
2011-07-22	3.60	3.80	3.43	3.50	19823
2011-07-25	3.50	4.00	3.42	3.58	35170
2011-07-26	3.60	3.80	3.50	3.60	7360
2011-07-27	3.80	3.84	3.25	3.40	4628
2011-07-28	3.10	3.40	3.10	3.15	13769
2011-07-29	3.16	3.37	3.16	3.20	2318
2011-08-01	3.20	3.30	3.10	3.10	6118
2011-08-02	3.30	3.30	3.00	3.30	13046
2011-08-03	3.20	3.22	3.00	3.03	6509
2011-08-04	3.01	3.09	2.80	2.81	20920
2011-08-05	2.90	2.99	2.70	2.70	7064
2011-08-08	2.63	2.80	2.40	2.40	34713
2011-08-09	2.50	2.71	2.10	2.10	49267
2011-08-10	2.49	2.49	2.00	2.10	80640
2011-08-11	2.00	2.40	1.99	2.12	25506
2011-08-12	2.40	2.40	1.90	2.10	47572
2011-08-15	2.20	2.25	2.10	2.20	18641
2011-08-16	2.40	2.40	1.95	2.00	17944
2011-08-17	2.05	2.18	1.93	2.00	11403
2011-08-18	1.96	1.96	1.61	1.80	35255
2011-08-19	1.93	2.30	1.90	2.10	39973
2011-08-22	2.30	2.30	2.00	2.10	7352
2011-08-23	2.20	2.20	1.90	2.00	11246
2011-08-24	2.00	2.04	1.85	1.91	8019
2011-08-25	2.00	2.10	1.86	1.93	10017
2011-08-26	2.00	2.10	1.74	1.93	6327
2011-08-29	1.93	2.10	1.81	2.10	16611
2011-08-30	2.10	2.10	1.93	2.00	9306
2011-08-31	2.00	2.10	1.90	2.00	11170
2011-09-01	2.00	2.10	1.86	2.08	8053
2011-09-02	2.00	2.04	1.90	1.95	3302
2011-09-06	2.06	2.06	1.75	2.00	8793
2011-09-07	1.95	2.06	1.90	2.00	4968
2011-09-08	2.00	2.00	1.90	1.90	1150
2011-09-09	2.00	2.05	1.80	1.95	3629
2011-09-12	1.80	1.95	1.80	1.90	3352
2011-09-13	1.83	1.93	1.63	1.81	3370
2011-09-14	1.75	2.00	1.64	1.99	7002
2011-09-15	2.00	2.00	1.75	1.90	10080
2011-09-16	1.90	1.90	1.77	1.81	4331
2011-09-19	1.82	1.89	1.80	1.86	6185
2011-09-20	1.89	1.95	1.73	1.92	18575
2011-09-21	1.90	1.92	1.80	1.80	4560
2011-09-22	1.82	1.82	1.63	1.65	2310
2011-09-23	1.70	1.80	1.60	1.78	9416
2011-09-26	1.80	1.88	1.57	1.87	11077
2011-09-27	1.87	1.87	1.70	1.80	2384
2011-09-28	1.60	1.82	1.60	1.77	7113
2011-09-29	1.80	1.87	1.80	1.81	4950
2011-09-30	1.75	1.85	1.75	1.75	10909
2011-10-03	1.73	1.82	1.60	1.79	9646
2011-10-04	1.67	1.70	1.42	1.60	5262
2011-10-05	1.60	1.70	1.60	1.70	440
2011-10-06	1.65	1.70	1.65	1.70	1403
2011-10-07	1.65	1.70	1.60	1.70	10980
2011-10-10	1.70	1.70	1.57	1.70	10844
2011-10-11	1.60	1.85	1.60	1.85	9842
2011-10-12	1.85	1.85	1.60	1.85	1910
2011-10-13	1.80	1.83	1.62	1.62	2070
2011-10-14	1.80	1.80	1.62	1.78	2508
2011-10-17	1.80	1.80	1.70	1.78	2171
2011-10-18	1.81	3.90	1.81	3.35	295010
2011-10-19	3.69	3.69	2.60	2.60	73317
2011-10-20	2.40	2.68	2.30	2.59	34999
2011-10-21	2.50	2.69	2.24	2.30	23332
2011-10-24	2.30	3.00	2.30	2.70	36170
2011-10-25	2.60	2.70	2.35	2.60	14976
2011-10-26	2.80	2.81	2.50	2.70	10900
2011-10-27	2.70	2.70	2.52	2.70	8878
2011-10-28	2.80	3.20	2.69	3.02	48175
2011-10-31	3.09	3.65	2.62	3.60	38386
2011-11-01	3.40	3.50	2.82	3.40	21856
2011-11-02	3.60	4.20	3.40	4.00	126212
2011-11-03	4.10	4.10	3.60	3.60	33512
2011-11-04	3.60	3.80	3.30	3.45	18165
2011-11-07	3.70	3.90	3.40	3.90	19919
2011-11-08	3.90	3.90	3.70	3.90	8311
2011-11-09	3.90	3.90	3.32	3.70	7276
2011-11-10	3.50	3.80	3.33	3.45	16097
2011-11-11	3.46	3.78	3.20	3.20	12124
2011-11-14	3.30	3.40	3.20	3.20	12590
2011-11-15	3.20	3.38	3.00	3.30	4619
2011-11-16	3.30	3.90	3.00	3.31	40321
2011-11-17	3.30	3.56	3.04	3.30	17308
2011-11-18	3.50	3.50	3.10	3.20	5682
2011-11-21	3.07	3.07	2.67	2.91	12108
2011-11-22	2.95	2.98	2.60	2.70	5876
2011-11-23	2.70	2.92	2.51	2.51	8903
2011-11-25	2.51	3.00	2.51	2.58	3613
2011-11-28	2.76	2.76	2.40	2.74	6360
2011-11-29	2.75	3.30	2.60	3.00	26239
2011-11-30	3.15	3.30	3.00	3.30	11669
2011-12-01	3.30	3.70	3.00	3.05	16254
2011-12-02	3.26	3.50	3.05	3.17	12968
2011-12-05	2.90	3.36	2.70	3.00	6068
2011-12-06	3.00	3.00	2.79	2.99	4160
2011-12-07	2.90	3.00	2.70	2.80	5996
2011-12-08	2.73	2.85	2.63	2.63	6241
2011-12-09	2.85	3.27	2.80	3.10	18305
2011-12-12	2.90	3.00	2.70	2.79	14535
2011-12-13	2.80	2.80	2.51	2.55	18008
2011-12-14	2.60	2.77	2.60	2.65	7625
2011-12-15	2.50	3.00	2.50	2.85	21726
2011-12-16	3.90	3.90	2.55	2.60	6586
2011-12-19	2.70	2.80	2.50	2.65	2600
2011-12-20	2.55	2.80	2.55	2.70	5845
2011-12-21	2.50	2.70	2.50	2.50	1928
2011-12-22	2.52	2.52	2.30	2.30	15322
2011-12-23	2.40	2.46	2.20	2.30	8293
2011-12-27	2.32	2.40	2.20	2.31	8559
2011-12-28	2.23	2.45	2.10	2.10	20847
2011-12-29	2.25	2.30	2.12	2.21	7277
2011-12-30	2.21	2.98	2.13	2.89	46070
2012-01-03	3.40	3.40	2.50	2.50	27118
2012-01-04	2.66	2.70	2.50	2.50	5407
2012-01-05	2.60	2.99	2.60	2.90	5784
2012-01-06	2.71	2.80	2.30	2.60	8392
2012-01-09	2.46	2.90	2.30	2.35	19663
2012-01-10	2.31	2.51	2.31	2.50	6703
2012-01-11	2.51	2.80	2.50	2.63	22494
2012-01-12	2.61	2.70	2.50	2.51	3580
2012-01-13	2.60	2.60	2.40	2.53	10570
2012-01-17	2.47	2.80	2.47	2.50	34802
2012-01-18	2.40	2.80	2.40	2.55	8383
2012-01-19	2.52	2.52	2.35	2.41	11443
2012-01-20	2.55	2.58	2.21	2.48	6287
2012-01-23	2.56	2.56	2.32	2.35	4398
2012-01-24	2.50	2.50	2.33	2.44	3177
2012-01-25	2.40	2.50	2.33	2.40	4626
2012-01-26	2.33	2.38	2.22	2.36	5100
2012-01-27	2.36	2.36	2.24	2.30	6910
2012-01-30	2.29	2.36	2.21	2.32	5359
2012-01-31	2.22	2.37	2.22	2.26	2365
2012-02-01	2.37	2.37	2.21	2.35	1935
2012-02-02	2.25	3.23	2.23	2.83	151305
2012-02-03	2.85	2.97	2.53	2.63	42090
2012-02-06	2.54	2.80	2.40	2.59	10134
2012-02-07	3.10	3.35	2.80	2.95	77194
2012-02-08	3.05	3.05	2.83	3.00	12747
2012-02-09	3.20	3.20	2.81	2.85	7523
2012-02-10	2.75	2.90	2.58	2.80	14092
2012-02-13	2.84	3.00	2.70	3.00	10926
2012-02-14	2.99	3.05	2.86	2.86	7150
2012-02-15	3.05	3.50	2.93	3.20	34053
2012-02-16	3.20	3.84	3.20	3.68	54797
2012-02-17	3.80	3.90	3.40	3.60	19795
2012-02-21	3.30	3.60	3.30	3.44	9551
2012-02-22	3.50	3.50	3.30	3.40	10516
2012-02-23	3.33	3.47	3.20	3.31	4639
2012-02-24	3.30	3.50	3.27	3.49	11305
2012-02-27	3.30	3.70	3.30	3.50	9306
2012-02-28	3.50	3.50	3.31	3.50	5025
2012-02-29	3.50	3.70	3.49	3.50	14768
2012-03-01	3.45	3.70	3.40	3.55	5617
2012-03-02	3.42	4.20	3.42	4.00	55704
2012-03-05	4.00	4.20	3.75	3.81	23118
2012-03-06	4.10	4.10	3.79	3.80	12282
2012-03-07	3.70	3.90	3.70	3.80	4741
2012-03-08	3.90	3.90	3.70	3.70	6389
2012-03-09	3.70	3.88	3.70	3.80	8362
2012-03-12	3.60	4.00	3.60	3.70	4863
2012-03-13	3.80	3.99	3.70	3.80	5429
2012-03-14	3.97	4.40	3.92	4.15	19048
2012-03-15	4.15	5.59	4.15	5.10	115427
2012-03-16	5.00	5.01	4.65	4.90	25474
2012-03-19	4.90	5.05	4.70	4.82	9598
2012-03-20	4.90	4.96	4.60	4.80	12692
2012-03-21	4.80	5.65	4.80	5.15	46908
2012-03-22	5.40	5.74	5.20	5.73	49959
2012-03-23	5.80	5.80	5.30	5.32	32268
2012-03-26	5.64	5.64	5.38	5.60	18128
2012-03-27	5.54	5.62	5.22	5.30	15889
2012-03-28	5.60	5.60	4.82	5.09	33480
2012-03-29	4.95	5.10	4.79	4.80	13850
2012-03-30	4.80	5.20	4.80	4.90	18224
2012-04-02	4.80	5.10	4.63	5.10	6463
2012-04-03	5.00	5.10	4.90	4.90	3902
2012-04-04	4.70	4.99	3.80	4.48	30139
2012-04-05	4.48	4.48	4.00	4.00	15163
2012-04-09	4.48	4.48	3.60	3.88	31865
2012-04-10	3.80	3.97	3.30	3.30	23239
2012-04-11	3.40	3.58	3.30	3.37	14032
2012-04-12	3.40	3.95	3.40	3.79	13205
2012-04-13	3.60	4.20	3.40	3.70	10305
2012-04-16	3.70	3.70	3.43	3.53	8950
2012-04-17	3.53	3.70	3.41	3.60	18851
2012-04-18	3.80	3.90	3.40	3.47	6834
2012-04-19	3.41	3.60	3.41	3.41	7616
2012-04-20	3.45	3.59	3.30	3.59	9643
2012-04-23	3.40	3.40	3.30	3.37	4114
2012-04-24	3.40	3.50	3.30	3.50	6639
2012-04-25	3.50	3.50	3.10	3.10	8708
2012-04-26	3.20	3.40	3.00	3.10	12710
2012-04-27	3.00	3.20	3.00	3.03	4865
2012-04-30	3.02	3.40	3.02	3.30	6954
2012-05-01	3.30	3.58	3.30	3.30	16156
2012-05-02	3.40	3.40	3.20	3.20	9730
2012-05-03	3.30	3.40	3.10	3.40	1782
2012-05-04	3.40	3.40	3.20	3.33	2055
2012-05-07	3.33	3.40	3.20	3.40	5315
2012-05-08	3.40	3.45	3.35	3.40	6711
2012-05-09	3.40	3.40	3.20	3.20	4933
2012-05-10	3.20	3.30	3.00	3.10	7282
2012-05-11	3.00	3.15	2.90	2.90	13371
2012-05-14	2.95	3.00	2.91	2.92	4245
2012-05-15	2.80	2.90	2.53	2.78	19945
2012-05-16	2.80	2.90	2.70	2.70	2961
2012-05-17	2.70	2.70	2.50	2.55	10907
2012-05-18	2.55	2.70	2.50	2.50	6210
2012-05-21	2.60	2.80	2.50	2.50	1699
2012-05-22	2.50	2.70	2.40	2.60	6351
2012-05-23	2.60	2.60	2.40	2.40	4185
2012-05-24	2.40	2.50	2.30	2.35	6706
2012-05-25	2.40	2.40	2.30	2.35	1614
2012-05-29	2.30	2.40	2.20	2.20	7253
2012-05-30	2.10	2.50	2.00	2.40	10012
2012-05-31	2.30	2.40	2.20	2.20	3230
2012-06-01	2.20	2.30	2.00	2.12	13917
2012-06-04	2.05	2.30	1.90	2.30	17127
2012-06-05	2.90	3.10	2.52	2.74	23792
2012-06-06	2.81	3.10	2.53	2.60	4457
2012-06-07	2.70	2.95	2.51	2.70	9255
2012-06-08	2.90	2.90	2.60	2.60	1311
2012-06-11	2.65	2.70	2.58	2.58	2265
2012-06-12	2.58	2.90	2.30	2.90	7814
2012-06-13	2.60	2.80	2.60	2.68	4303
2012-06-14	2.70	2.85	2.60	2.60	3085
2012-06-15	2.13	2.53	2.13	2.30	6055
2012-06-18	2.30	2.50	2.30	2.31	2154
2012-06-19	2.80	2.88	2.24	2.80	24141
2012-06-20	2.90	2.95	2.52	2.52	6773
2012-06-21	2.60	2.70	2.50	2.65	1473
2012-06-22	2.51	2.78	2.50	2.50	549
2012-06-25	3.00	3.00	2.54	2.68	7781
2012-06-26	2.76	2.76	2.54	2.65	2627
2012-06-27	2.65	2.80	2.54	2.74	3854
2012-06-28	2.79	2.79	2.54	2.54	3700
2012-06-29	2.60	2.68	2.30	2.31	4064
2012-07-02	2.31	2.97	2.20	2.60	35728
2012-07-03	2.60	2.65	2.40	2.40	1840
2012-07-05	2.50	2.57	2.45	2.45	5370
2012-07-06	2.45	2.50	2.45	2.45	4316
2012-07-09	2.45	2.50	2.40	2.40	3106
2012-07-10	2.40	2.50	2.32	2.40	3620
2012-07-11	2.50	2.50	2.30	2.45	7846
2012-07-12	2.40	2.40	2.33	2.35	2026
2012-07-13	2.35	2.50	2.35	2.35	4147
2012-07-16	2.30	2.50	2.30	2.30	1523
2012-07-17	2.40	2.48	2.32	2.34	6125
2012-07-18	2.33	2.45	2.30	2.30	7579
2012-07-19	2.32	2.40	2.30	2.30	5152
2012-07-20	2.31	2.34	2.30	2.30	2346
2012-07-23	2.31	2.40	2.30	2.30	3258
2012-07-24	2.30	2.38	2.30	2.35	1877
2012-07-25	2.30	2.30	2.20	2.20	7715
2012-07-26	2.20	2.40	2.20	2.30	2908
2012-07-27	2.20	2.30	2.00	2.00	13532
2012-07-30	2.19	2.30	2.03	2.03	210
2012-07-31	2.20	2.30	2.03	2.03	2935
2012-08-01	2.20	2.20	2.03	2.05	2271
2012-08-02	2.21	2.21	1.94	1.94	7762
2012-08-03	2.16	2.16	2.00	2.02	1392
2012-08-06	2.00	2.20	2.00	2.01	6266
2012-08-07	2.06	2.20	1.95	2.00	13680
2012-08-08	2.00	2.10	1.90	1.90	9161
2012-08-09	2.03	2.10	1.90	2.10	8546
2012-08-10	2.10	2.20	2.00	2.00	3978
2012-08-13	1.92	2.20	1.92	2.00	2076
2012-08-14	2.08	2.08	2.01	2.01	460
2012-08-15	2.06	2.12	2.06	2.10	4007
2012-08-16	2.30	2.30	2.00	2.15	5056
2012-08-17	2.10	2.15	2.06	2.10	905
2012-08-20	2.25	2.25	2.00	2.00	4154
2012-08-21	2.00	2.20	2.00	2.08	4698
2012-08-22	2.20	2.20	2.00	2.00	4063
2012-08-23	2.00	2.20	2.00	2.10	4693
2012-08-24	2.01	2.40	2.01	2.39	5927
2012-08-27	2.40	2.40	2.02	2.02	7160
2012-08-28	2.03	2.10	2.01	2.01	4414
2012-08-29	2.01	2.10	2.00	2.00	1684
2012-08-30	2.00	2.10	2.00	2.02	998
2012-08-31	2.02	2.05	2.00	2.02	4278
2012-09-04	2.05	2.05	2.00	2.00	5529
2012-09-05	2.17	2.20	2.01	2.02	1706
2012-09-06	2.10	2.20	2.03	2.20	14713
2012-09-07	2.13	2.60	2.10	2.43	28369
2012-09-10	2.50	2.59	2.00	2.00	58668
2012-09-11	2.08	2.28	2.03	2.10	26781
2012-09-12	2.10	2.13	2.00	2.08	12274
2012-09-13	2.20	2.20	2.01	2.02	17221
2012-09-14	2.20	2.20	2.02	2.10	7744
2012-09-17	2.04	2.10	2.04	2.05	3977
2012-09-18	2.10	2.10	2.00	2.01	4510
2012-09-19	2.03	2.06	1.92	2.00	21503
2012-09-20	2.00	2.02	1.93	1.94	5089
2012-09-21	1.94	2.10	1.92	2.00	22380
2012-09-24	2.00	2.10	1.93	2.00	6145
2012-09-25	2.10	2.10	1.90	1.94	6332
2012-09-26	1.90	2.00	1.80	1.81	8595
2012-09-27	1.90	1.90	1.80	1.80	5700
2012-09-28	1.80	1.89	1.70	1.70	9700
2012-10-01	1.80	1.80	1.70	1.80	7171
2012-10-02	1.72	1.75	1.63	1.65	3967
2012-10-03	1.68	1.70	1.60	1.61	13718
2012-10-04	1.60	1.76	1.60	1.61	4432
2012-10-05	1.60	1.70	1.50	1.67	11648
2012-10-08	1.59	1.59	1.35	1.37	61267
2012-10-09	1.35	1.60	1.35	1.60	10857
2012-10-10	1.60	1.80	1.50	1.61	16542
2012-10-11	1.65	1.85	1.61	1.80	9959
2012-10-12	1.75	1.90	1.75	1.80	3977
2012-10-15	1.80	1.80	1.62	1.65	4982
2012-10-16	1.70	1.70	1.51	1.60	10894
2012-10-17	1.53	1.80	1.53	1.60	9409
2012-10-18	1.62	1.90	1.60	1.60	7694
2012-10-19	1.63	1.81	1.60	1.60	5280
2012-10-22	1.66	1.70	1.62	1.63	1022
2012-10-23	1.63	1.63	1.60	1.60	430
2012-10-24	1.53	1.80	1.53	1.75	10637
2012-10-25	1.80	1.80	1.61	1.75	6478
2012-10-26	1.80	1.80	1.62	1.70	5079
2012-10-31	1.70	1.78	1.61	1.64	12202
2012-11-01	1.61	1.66	1.51	1.51	17775
2012-11-02	1.50	1.62	1.35	1.35	27173
2012-11-05	1.35	1.60	1.30	1.50	15578
2012-11-06	1.50	1.60	1.40	1.42	6202
2012-11-07	1.50	1.50	1.40	1.41	1400
2012-11-08	1.40	1.54	1.36	1.40	13414
2012-11-09	1.40	1.56	1.40	1.54	5921
2012-11-12	1.40	1.50	1.40	1.40	3522
2012-11-13	1.60	1.60	1.40	1.40	2937
2012-11-14	1.40	1.40	1.32	1.40	2918
2012-11-15	1.40	1.60	1.40	1.41	2878
2012-11-16	1.60	1.60	1.40	1.42	4299
2012-11-19	1.40	1.50	1.40	1.42	2250
2012-11-20	1.43	1.50	1.42	1.43	4788
2012-11-21	1.43	1.47	1.43	1.43	2207
2012-11-23	1.50	1.60	1.40	1.40	4198
2012-11-26	1.42	1.42	1.40	1.40	296
2012-11-27	1.40	1.50	1.40	1.44	1485
2012-11-28	1.49	1.50	1.44	1.44	2588
2012-11-29	1.40	1.72	1.40	1.45	61639
2012-11-30	1.50	1.56	1.45	1.56	3909
2012-12-03	1.50	1.57	1.45	1.56	16520
2012-12-04	1.50	1.56	1.45	1.50	15045
2012-12-05	1.50	1.53	1.50	1.53	2290
2012-12-06	1.60	1.60	1.51	1.54	4387
2012-12-07	1.52	1.60	1.50	1.51	6060
2012-12-10	1.50	1.56	1.40	1.54	5693
2012-12-11	1.51	1.52	1.40	1.47	13286
2012-12-12	1.59	1.59	1.43	1.56	6332
2012-12-13	1.59	1.59	1.50	1.52	1355
2012-12-14	1.50	1.58	1.46	1.50	2290
2012-12-17	1.49	1.51	1.46	1.47	7077
2012-12-18	1.50	1.58	1.50	1.50	2870
2012-12-19	1.79	1.79	1.47	1.60	14523
2012-12-20	1.51	1.80	1.48	1.50	14152
2012-12-21	1.51	1.51	1.49	1.50	4382
2012-12-24	1.45	1.50	1.41	1.50	4291
2012-12-26	1.50	1.50	1.42	1.42	3718
2012-12-27	1.43	1.53	1.40	1.40	12195
2012-12-28	1.41	1.42	1.32	1.32	6784
2012-12-31	1.31	1.40	1.30	1.35	10881
2013-01-02	1.40	1.40	1.30	1.30	4639
2013-01-03	1.30	1.40	1.20	1.23	26795
2013-01-04	1.20	1.29	1.13	1.27	8739
2013-01-07	1.35	1.35	1.23	1.23	4613
2013-01-08	1.30	1.42	1.21	1.30	24995
2013-01-09	1.30	1.50	1.28	1.30	17469
2013-01-10	1.24	1.50	1.24	1.40	3673
2013-01-11	1.50	2.30	1.40	1.60	192479
2013-01-14	1.80	2.10	1.55	1.60	240196
2013-01-15	1.60	1.75	1.55	1.63	30516
2013-01-16	1.60	1.65	1.51	1.65	25691
2013-01-17	1.65	1.65	1.48	1.52	23353
2013-01-18	1.45	1.60	1.45	1.55	7811
2013-01-22	1.49	1.50	1.43	1.46	4343
2013-01-23	1.46	1.55	1.40	1.55	5567
2013-01-24	1.69	1.69	1.40	1.40	16850
2013-01-25	1.42	1.43	1.40	1.42	10014
2013-01-28	1.30	1.50	1.30	1.35	11703
2013-01-29	1.35	1.48	1.35	1.38	14707
2013-01-30	1.40	1.45	1.39	1.40	5383
2013-01-31	1.40	1.64	1.40	1.50	53899
2013-02-01	1.60	1.70	1.50	1.60	22679
2013-02-04	1.58	1.63	1.45	1.50	6810
2013-02-05	1.50	1.55	1.45	1.50	6550
2013-02-06	1.59	1.60	1.20	1.30	92863
2013-02-07	1.23	1.49	1.23	1.46	16812
2013-02-08	1.46	1.48	1.35	1.35	970
2013-02-11	1.50	1.50	1.40	1.50	5705
2013-02-12	1.48	1.50	1.39	1.44	6846
2013-02-13	1.91	2.00	1.61	1.78	344464
2013-02-14	1.74	1.80	1.51	1.80	69909
2013-02-15	1.80	2.60	1.80	2.60	321434
2013-02-19	2.59	3.10	2.26	2.40	186230
2013-02-20	1.70	2.40	1.70	2.40	60196
2013-02-21	2.30	2.40	2.10	2.39	27568
2013-02-22	2.39	2.82	2.21	2.59	94450
2013-02-25	2.60	2.70	2.35	2.35	55829
2013-02-26	2.55	2.60	2.13	2.24	33597
2013-02-27	2.15	2.47	2.08	2.08	19285
2013-02-28	2.08	2.24	2.00	2.00	25168
2013-03-01	2.06	2.18	2.02	2.13	7243
2013-03-04	2.03	2.14	1.92	2.13	22177
2013-03-05	2.13	2.13	1.94	2.00	13153
2013-03-06	2.02	2.10	1.90	1.90	22761
2013-03-07	1.95	2.08	1.88	2.08	23924
2013-03-08	1.93	2.08	1.93	1.96	6838
2013-03-11	2.05	2.07	1.80	1.90	8733
2013-03-12	2.00	2.00	1.81	1.82	18987
2013-03-13	1.90	1.95	1.80	1.80	20358
2013-03-14	1.85	1.94	1.80	1.84	9414
2013-03-15	1.83	1.95	1.80	1.80	3230
2013-03-18	1.84	2.10	1.80	2.10	79052
2013-03-19	2.20	2.20	1.86	2.00	23266
2013-03-20	2.00	2.15	1.90	2.01	30692
2013-03-21	2.30	3.50	2.07	3.15	318168
2013-03-22	2.90	3.15	2.53	2.70	265869
2013-03-25	2.70	2.72	2.43	2.70	109985
2013-03-26	2.56	2.69	2.31	2.65	99373
2013-03-27	2.65	3.37	2.61	3.05	341828
2013-03-28	2.95	3.05	2.60	2.79	113439
2013-04-01	2.80	2.80	2.40	2.50	50700
2013-04-02	2.50	2.68	2.30	2.41	35801
2013-04-03	2.42	2.50	2.33	2.40	18885
2013-04-04	2.48	2.55	2.48	2.50	15673
2013-04-05	2.55	2.75	2.50	2.58	30877
2013-04-08	2.68	2.73	2.41	2.70	54251
2013-04-09	2.70	2.70	2.50	2.59	33669
2013-04-10	2.60	2.69	2.46	2.61	41483
2013-04-11	2.62	2.65	2.50	2.50	21663
2013-04-12	2.45	2.45	1.92	2.14	127364
2013-04-15	2.00	2.00	1.54	1.72	77411
2013-04-16	2.00	2.00	1.70	1.93	19350
2013-04-17	1.93	1.98	1.80	1.94	16911
2013-04-18	1.95	2.15	1.88	2.00	20944
2013-04-19	1.75	2.20	1.67	1.80	40659
2013-04-22	1.80	2.28	1.62	2.19	277510
2013-04-23	2.28	2.44	2.20	2.20	64719
2013-04-24	2.18	2.26	2.01	2.01	30584
2013-04-25	2.10	2.32	2.05	2.12	87178
2013-04-26	2.28	2.28	2.05	2.05	17838
2013-04-29	2.15	2.28	2.11	2.17	69625
2013-04-30	2.25	2.25	2.02	2.02	14586
2013-05-01	2.15	2.15	2.05	2.06	11253
2013-05-02	2.14	2.15	2.03	2.04	4560
2013-05-03	2.11	2.22	2.04	2.09	10303
2013-05-06	2.06	2.20	2.06	2.13	57731
2013-05-07	2.17	2.19	2.13	2.16	38194
2013-05-08	2.19	2.46	2.11	2.30	103869
2013-05-09	2.35	2.45	2.30	2.45	46005
2013-05-10	2.30	2.40	2.21	2.32	20780
2013-05-13	2.40	2.40	2.26	2.32	21879
2013-05-14	2.38	2.58	2.37	2.50	57218
2013-05-15	2.52	2.60	2.19	2.25	30160
2013-05-16	2.31	2.47	2.12	2.34	51191
2013-05-17	2.40	2.40	2.27	2.28	26252
2013-05-20	2.43	2.56	2.33	2.46	42787
2013-05-21	2.43	2.55	2.41	2.42	9611
2013-05-22	2.42	2.50	2.18	2.26	71838
2013-05-23	2.13	2.25	2.13	2.16	30424
2013-05-24	2.14	2.15	2.06	2.14	33663
2013-05-28	2.23	2.25	2.15	2.15	19794
2013-05-29	2.16	2.32	2.09	2.20	38499
2013-05-30	2.21	2.32	2.21	2.25	8625
2013-05-31	2.26	2.27	2.15	2.15	20028
2013-06-03	2.20	2.20	2.09	2.10	20068
2013-06-04	2.08	2.10	2.06	2.06	17850
2013-06-05	2.06	2.07	2.01	2.02	15460
2013-06-06	2.00	2.02	1.84	1.86	75928
2013-06-07	1.87	2.21	1.82	1.95	31170
2013-06-10	1.99	2.00	1.85	1.86	29635
2013-06-11	1.81	1.95	1.81	1.89	48387
2013-06-12	1.81	1.85	1.80	1.82	10766
2013-06-13	1.79	1.84	1.71	1.78	31420
2013-06-14	1.85	1.85	1.79	1.79	4356
2013-06-17	1.78	1.82	1.78	1.82	5234
2013-06-18	1.84	1.84	1.67	1.70	24863
2013-06-19	1.70	1.73	1.64	1.64	15787
2013-06-20	1.65	1.75	1.62	1.70	12440
2013-06-21	1.66	1.74	1.63	1.74	2895
2013-06-24	1.66	1.73	1.65	1.67	6593
2013-06-25	1.74	1.87	1.65	1.67	20705
2013-06-26	1.76	1.76	1.51	1.54	18627
2013-06-27	1.54	1.70	1.41	1.48	39751
2013-07-01	1.71	1.71	1.49	1.68	16950
2013-07-02	1.57	1.68	1.48	1.48	31979
2013-07-03	1.55	1.56	1.49	1.53	8562
2013-07-05	1.54	1.56	1.40	1.43	19383
2013-07-08	1.48	1.62	1.47	1.56	36108
2013-07-09	1.56	1.59	1.46	1.46	12568
2013-07-10	1.53	1.53	1.48	1.51	1239
2013-07-11	1.54	1.54	1.39	1.49	5724
2013-07-12	1.48	1.52	1.48	1.50	2612
2013-07-15	1.51	1.56	1.51	1.53	5200
2013-07-16	1.57	1.60	1.55	1.57	9395
2013-07-17	1.60	1.60	1.50	1.50	13180
2013-07-18	1.50	1.51	1.34	1.51	23789
2013-07-19	1.47	1.49	1.41	1.47	5820
2013-07-22	1.48	1.48	1.28	1.28	34726
2013-07-23	1.30	1.34	1.19	1.20	69343
2013-07-24	1.15	1.24	1.15	1.22	20906
2013-07-25	1.21	1.25	1.20	1.25	9719
2013-07-26	1.26	1.26	1.21	1.23	4400
2013-07-29	1.26	1.29	1.20	1.22	21499
2013-07-30	1.27	1.29	1.23	1.23	7308
2013-07-31	1.22	1.27	1.22	1.27	5062
2013-08-01	1.27	1.44	1.24	1.34	56119
2013-08-02	1.37	1.47	1.32	1.38	27966
2013-08-05	1.38	1.50	1.36	1.36	11725
2013-08-06	1.33	1.37	1.33	1.36	6360
2013-08-07	1.42	1.42	1.33	1.38	2459
2013-08-08	1.41	1.48	1.36	1.46	23653
2013-08-09	1.47	1.47	1.42	1.42	1200
2013-08-12	1.46	1.46	1.32	1.33	9200
2013-08-13	1.40	1.40	1.38	1.38	425
2013-08-14	1.38	1.40	1.35	1.35	4268
2013-08-15	1.35	1.35	1.30	1.30	1445
2013-08-16	1.35	1.35	1.26	1.27	1825
2013-08-19	1.27	1.27	1.25	1.25	5592
2013-08-20	1.27	1.27	1.21	1.27	5725
2013-08-21	1.25	1.27	1.20	1.20	11846
2013-08-22	1.21	1.25	1.20	1.20	8289
2013-08-23	1.21	1.24	1.21	1.24	6500
2013-08-26	1.24	1.28	1.23	1.25	4840
2013-08-27	1.24	1.27	1.22	1.25	21883
2013-08-28	1.33	1.33	1.26	1.26	15732
2013-08-29	1.31	1.33	1.17	1.17	15600
2013-08-30	1.18	1.18	0.97	1.04	88327
2013-09-03	1.13	1.14	1.04	1.06	69783
2013-09-04	1.04	1.12	1.02	1.05	30208
2013-09-05	1.04	1.04	0.91	0.99	63156
2013-09-06	0.94	1.00	0.94	1.00	19072
2013-09-09	0.99	1.02	0.97	0.97	47789
2013-09-10	1.03	1.03	0.95	0.97	47800
2013-09-11	0.96	1.00	0.96	1.00	62901
2013-09-12	0.91	0.99	0.91	0.96	5853
2013-09-13	0.96	1.00	0.96	0.97	6624
2013-09-16	1.01	1.01	0.94	0.95	11991
2013-09-17	1.02	1.02	0.97	0.98	10480
2013-09-18	0.98	0.98	0.94	0.98	21775
2013-09-19	1.01	1.11	0.98	1.03	47303
2013-09-20	1.07	1.13	0.98	0.98	44362
2013-09-23	1.10	1.10	0.98	0.98	10128
2013-09-24	1.04	1.10	0.99	1.01	24105
2013-09-25	1.05	1.08	0.96	1.03	37818
2013-09-26	1.00	1.22	1.00	1.20	291099
2013-09-27	1.18	1.18	1.08	1.10	109475
2013-09-30	1.05	1.10	0.93	1.05	142942
2013-10-01	1.08	1.08	1.00	1.03	35676
2013-10-02	1.07	1.07	1.01	1.04	31962
2013-10-03	1.01	1.07	1.01	1.03	29931
2013-10-04	1.00	1.04	0.99	1.01	7850
2013-10-07	1.03	1.06	1.00	1.06	29075
2013-10-08	1.08	1.08	0.98	1.01	16301
2013-10-09	0.99	1.08	0.99	1.03	37180
2013-10-10	1.06	1.06	1.00	1.00	12627
2013-10-14	0.98	1.00	0.98	0.99	7500
2013-10-15	1.05	1.08	1.00	1.01	11940
2013-10-16	0.97	1.01	0.92	0.97	44526
2013-10-17	0.99	1.06	0.96	0.99	17167
2013-10-18	0.92	1.04	0.92	0.98	38120
2013-10-21	0.95	1.15	0.95	1.08	531657
2013-10-22	1.07	1.12	0.95	1.01	160031
2013-10-23	1.04	1.09	0.98	0.98	65156
2013-10-24	1.01	1.01	0.97	1.00	40585
2013-10-25	0.97	1.01	0.95	1.01	37735
2013-10-28	1.01	1.03	0.97	0.97	23438
2013-10-29	0.96	0.99	0.95	0.96	17365
2013-10-30	0.95	1.00	0.95	0.96	16111
2013-10-31	0.98	0.98	0.95	0.96	9118
2013-11-01	0.98	0.98	0.92	0.94	23081
2013-11-04	0.94	0.94	0.71	0.85	147566
2013-11-05	0.85	0.89	0.85	0.85	14876
2013-11-06	0.86	0.87	0.71	0.87	17700
2013-11-07	0.87	0.88	0.85	0.87	44905
2013-11-08	0.88	0.88	0.84	0.84	9686
2013-11-11	0.91	0.91	0.85	0.87	2947
2013-11-12	0.86	0.90	0.85	0.85	11183
2013-11-13	0.88	0.89	0.84	0.89	4756
2013-11-14	0.91	0.91	0.85	0.87	39364
2013-11-15	0.87	0.89	0.87	0.88	17130
2013-11-18	0.86	0.86	0.85	0.85	3140
2013-11-19	0.85	0.85	0.83	0.83	17318
2013-11-20	0.81	0.84	0.80	0.80	5620
2013-11-21	0.80	0.86	0.80	0.84	11900
2013-11-22	0.85	0.85	0.81	0.83	12181
2013-11-25	0.85	0.85	0.80	0.83	13403
2013-11-26	0.80	1.00	0.80	0.81	37225
2013-11-27	0.89	0.89	0.80	0.80	1763
2013-11-29	0.85	0.85	0.81	0.81	300
2013-12-02	0.81	0.85	0.81	0.81	4300
2013-12-03	0.80	0.84	0.80	0.80	5482
2013-12-04	0.81	0.83	0.81	0.82	2150
2013-12-05	0.90	1.19	0.86	1.02	785492
2013-12-06	1.15	1.15	0.94	1.01	119420
2013-12-09	1.02	1.02	0.86	0.93	83136
2013-12-10	0.88	1.00	0.86	0.88	34790
2013-12-11	0.90	0.94	0.87	0.89	13600
2013-12-12	0.91	0.99	0.88	0.98	28188
2013-12-13	0.98	0.99	0.87	0.90	19040
2013-12-16	0.89	0.94	0.88	0.94	24481
2013-12-17	0.93	0.96	0.89	0.90	13119
2013-12-18	0.86	0.92	0.83	0.87	15496
2013-12-19	0.87	0.90	0.86	0.87	15503
2013-12-20	0.90	0.95	0.85	0.94	22802
2013-12-23	0.95	0.96	0.87	0.88	48880
2013-12-24	0.92	0.92	0.87	0.87	18969
2013-12-26	0.87	0.96	0.87	0.94	29690
2013-12-27	0.96	1.01	0.95	0.99	45594
2013-12-30	1.00	1.05	1.00	1.04	108641
2013-12-31	1.03	1.05	0.97	1.04	112919
2014-01-02	1.00	1.05	1.00	1.03	11774
2014-01-03	1.03	1.05	0.92	1.00	66588
2014-01-06	1.00	1.03	0.91	0.94	29455
2014-01-07	0.97	1.00	0.95	0.99	25404
2014-01-08	1.03	1.07	0.95	0.99	21340
2014-01-09	0.97	1.00	0.92	0.95	10947
2014-01-10	0.94	0.98	0.92	0.92	9653
2014-01-13	0.93	0.98	0.93	0.93	10631
2014-01-14	0.98	1.01	0.90	0.93	44479
2014-01-15	0.93	0.99	0.90	0.95	15952
2014-01-16	0.95	1.03	0.93	0.95	45591
2014-01-17	0.99	0.99	0.93	0.94	14319
2014-01-21	0.98	0.98	0.93	0.96	12180
2014-01-22	0.93	1.02	0.92	0.97	30664
2014-01-23	0.95	0.98	0.94	0.97	8886
2014-01-24	0.96	0.98	0.92	0.98	5414
2014-01-27	0.98	0.98	0.91	0.91	56130
2014-01-28	0.94	0.94	0.91	0.91	16306
2014-01-29	0.91	0.93	0.91	0.91	7446
2014-01-30	0.98	1.03	0.87	0.87	143470
2014-01-31	0.91	0.94	0.87	0.88	96744
2014-02-03	0.87	0.90	0.84	0.85	20940
2014-02-04	0.83	0.88	0.83	0.86	16402
2014-02-05	0.85	0.88	0.84	0.85	21236
2014-02-06	0.85	0.87	0.82	0.87	13350
2014-02-07	0.84	0.91	0.82	0.82	40361
2014-02-10	0.84	0.89	0.81	0.87	30754
2014-02-11	0.84	0.87	0.84	0.85	29754
2014-02-12	0.85	0.85	0.80	0.85	23692
2014-02-13	0.86	0.88	0.85	0.87	6090
2014-02-14	0.85	0.86	0.85	0.86	1020
2014-02-18	0.80	0.86	0.80	0.83	42345
2014-02-19	0.82	0.84	0.80	0.84	34962
2014-02-20	0.84	0.89	0.82	0.84	47911
2014-02-21	0.87	0.87	0.83	0.86	3600
2014-02-24	0.84	0.86	0.81	0.82	8155
2014-02-25	0.83	0.87	0.81	0.84	8883
2014-02-26	0.86	0.86	0.80	0.81	16125
2014-02-27	0.81	0.81	0.79	0.81	3670
2014-02-28	0.83	0.83	0.80	0.80	22543
2014-03-03	0.80	0.84	0.80	0.84	4022
2014-03-04	0.83	0.83	0.80	0.80	21224
2014-03-05	0.80	0.83	0.80	0.80	5004
2014-03-06	0.82	0.87	0.82	0.85	29000
2014-03-07	0.82	0.86	0.82	0.86	17003
2014-03-10	0.82	0.82	0.82	0.82	6758
2014-03-11	0.85	0.85	0.79	0.79	33196
2014-03-12	0.83	0.83	0.75	0.76	45028
2014-03-13	0.75	1.07	0.72	0.78	907799
2014-03-14	0.77	0.83	0.71	0.74	242691
2014-03-17	0.75	1.08	0.75	0.97	1396717
2014-03-18	1.04	1.10	0.85	0.85	483554
2014-03-19	0.93	0.97	0.87	0.91	172349
2014-03-20	0.91	0.91	0.84	0.85	138373
2014-03-21	0.90	0.90	0.85	0.85	72834
2014-03-24	0.85	0.88	0.75	0.76	241483
2014-03-25	0.85	0.85	0.75	0.76	50744
2014-03-26	0.77	0.90	0.76	0.86	374369
2014-03-27	0.86	0.90	0.80	0.83	62725
2014-03-28	0.85	0.87	0.75	0.75	106472
2014-03-31	0.75	0.81	0.73	0.78	114554
2014-04-01	0.81	0.83	0.75	0.83	47958
2014-04-02	0.82	0.82	0.77	0.81	56366
2014-04-03	0.82	0.84	0.77	0.84	61874
2014-04-04	0.78	0.82	0.78	0.79	54512
2014-04-07	0.78	0.82	0.76	0.77	94334
2014-04-08	0.76	0.77	0.73	0.75	52303
2014-04-09	0.74	0.77	0.70	0.76	106536
2014-04-10	0.77	0.77	0.73	0.73	91601
2014-04-11	0.74	0.76	0.72	0.75	33047
2014-04-14	0.73	0.75	0.71	0.71	74453
2014-04-15	0.71	0.72	0.61	0.65	91366
2014-04-16	0.65	0.70	0.61	0.70	83499
2014-04-17	0.70	0.70	0.67	0.68	34863
2014-04-21	0.66	0.70	0.65	0.67	10397
2014-04-22	0.70	0.95	0.69	0.84	607630
2014-04-23	0.84	0.88	0.78	0.80	171572
2014-04-24	0.84	0.84	0.78	0.79	66163
2014-04-25	0.78	0.78	0.67	0.70	393951
2014-04-28	0.74	0.80	0.66	0.70	203056
2014-04-29	0.68	0.70	0.65	0.67	72346
2014-04-30	0.65	0.69	0.65	0.65	58360
2014-05-01	0.65	0.70	0.63	0.66	65397
2014-05-02	0.66	0.68	0.65	0.67	12437
2014-05-05	0.63	0.71	0.63	0.68	71276
2014-05-06	0.84	0.90	0.70	0.82	1010045
2014-05-07	0.83	0.91	0.79	0.82	716683
2014-05-08	0.88	0.88	0.82	0.87	271641
2014-05-09	0.87	0.87	0.82	0.85	83496
2014-05-12	0.85	0.85	0.78	0.82	155059
2014-05-13	0.80	1.09	0.80	0.98	1190731
2014-05-14	1.00	1.01	0.80	0.82	456612
2014-05-15	0.85	0.92	0.79	0.87	110570
2014-05-16	0.88	1.09	0.85	0.92	408028
2014-05-19	0.89	1.05	0.88	0.93	181361
2014-05-20	0.95	1.29	0.91	1.25	1751996
2014-05-21	1.36	2.08	1.27	2.00	21012572
2014-05-22	2.20	2.34	1.60	1.60	11624986
2014-05-23	1.52	1.56	1.31	1.32	3419121
2014-05-27	1.38	1.51	1.26	1.48	2162364
2014-05-28	1.85	1.98	1.50	1.51	6343890
2014-05-29	1.46	1.63	1.38	1.42	1711982
2014-05-30	1.50	1.53	1.31	1.45	1056962
2014-06-02	1.42	1.59	1.37	1.58	1398364
2014-06-03	1.54	1.71	1.49	1.62	1819058
2014-06-04	1.62	1.62	1.50	1.53	454260
2014-06-05	1.60	1.62	1.47	1.52	660796
2014-06-06	1.59	1.84	1.57	1.76	4354026
2014-06-09	1.73	1.98	1.68	1.73	2643852
2014-06-10	1.63	1.73	1.57	1.66	770432
2014-06-11	1.71	1.84	1.61	1.64	1224935
2014-06-12	1.68	1.73	1.60	1.62	537562
2014-06-13	1.65	1.67	1.56	1.56	601934
2014-06-16	1.55	1.75	1.52	1.75	1299579
2014-06-17	1.71	1.73	1.62	1.69	695960
2014-06-18	1.70	1.70	1.58	1.59	522171
2014-06-19	1.59	1.64	1.57	1.57	234292
2014-06-20	1.91	1.99	1.58	1.60	5844651
2014-06-23	1.57	1.61	1.37	1.45	1396963
2014-06-24	1.47	1.52	1.40	1.41	568147
2014-06-25	1.45	1.49	1.41	1.42	300650
2014-06-26	1.45	1.47	1.37	1.37	373930
2014-06-27	1.36	1.45	1.36	1.40	218285
2014-06-30	1.38	1.45	1.37	1.42	280100
2014-07-01	1.45	1.45	1.37	1.43	478231
2014-07-02	1.45	1.58	1.38	1.44	981709
2014-07-03	1.43	1.50	1.41	1.48	167339
2014-07-07	1.65	1.65	1.48	1.48	855266
2014-07-08	1.47	1.58	1.41	1.44	489792
2020-03-02	8.46	8.60	8.29	8.59	12264636
2020-03-03	8.58	8.65	8.07	8.14	15845556
2020-03-04	8.15	8.25	7.96	8.20	10606178
2020-03-05	7.83	7.95	7.70	7.75	11179988
2020-03-06	7.60	7.78	7.50	7.59	10970254
2020-03-09	6.60	6.93	6.59	6.62	13790369
2020-03-10	7.21	7.28	6.65	6.96	11166075
2020-03-11	6.77	6.88	6.40	6.51	18292362
2020-03-12	6.10	6.10	5.40	5.53	16434763
2020-03-13	6.15	6.17	5.55	5.97	10609870
2020-03-16	5.03	5.68	4.99	5.48	12521291
2020-03-17	5.49	5.85	5.38	5.79	11880609
2020-03-18	5.56	5.73	5.31	5.56	15663604
2020-03-19	5.77	6.05	5.62	5.86	13403120
2020-03-20	6.00	6.13	5.66	5.76	12969959
2020-03-23	6.00	6.09	5.84	5.84	11118950
2020-03-24	6.46	6.75	6.30	6.58	9838860
2020-03-25	6.77	7.12	6.53	6.88	10449073
2020-03-26	6.87	7.06	6.79	6.99	8199547
2020-03-27	6.50	6.62	6.41	6.47	6165211
2020-03-30	6.34	6.52	6.21	6.51	5937723
2020-03-31	6.36	6.60	6.33	6.42	5113991
2020-04-01	6.10	6.21	5.95	5.96	5716223
2020-04-02	6.02	6.32	5.92	6.02	6539395
2020-04-03	5.92	5.97	5.79	5.90	4594293
2020-04-06	6.34	6.40	6.21	6.38	5750318
2020-04-07	6.82	6.84	6.56	6.64	7775573
2020-04-08	6.59	6.62	6.44	6.54	4605047
2020-04-09	6.74	6.78	6.54	6.69	7326863
2020-04-13	6.66	6.67	6.44	6.52	3851730
2020-04-14	6.83	6.98	6.73	6.85	6054047
2020-04-15	6.31	6.38	6.14	6.23	7404076
2020-04-16	6.24	6.26	6.11	6.22	2359206
2020-04-17	6.50	6.56	6.38	6.54	4337295
2020-04-20	6.26	6.47	6.23	6.33	5056080
2020-04-21	6.10	6.26	6.03	6.08	6791261
2020-04-22	6.15	6.17	6.06	6.09	4357372
2020-04-23	6.10	6.41	6.08	6.18	5646148
2020-04-24	6.08	6.10	5.83	5.95	6439824
2020-04-27	6.47	6.73	6.43	6.69	9091582
2020-04-28	6.94	6.97	6.77	6.85	7676040
2020-04-29	7.48	7.76	7.41	7.67	12885532
2020-04-30	7.32	7.52	7.17	7.41	6193381
2020-05-01	7.30	7.30	7.10	7.15	5636558
2020-05-04	7.04	7.18	7.00	7.05	7268500
2020-05-05	7.09	7.14	6.95	6.97	4709581
2020-05-06	7.04	7.06	6.79	6.80	5273281
2020-05-07	6.97	7.12	6.97	6.99	5227232
2020-05-08	7.12	7.15	7.05	7.13	2759094
2020-05-11	6.93	6.97	6.83	6.93	4329837
2020-05-12	7.02	7.12	6.90	6.91	5591775
2020-05-13	6.82	6.82	6.53	6.60	5082177
2020-05-14	6.37	6.68	6.25	6.66	5277182
2020-05-15	6.47	6.50	6.40	6.44	5979838
2020-05-18	6.94	7.17	6.88	7.13	8496321
2020-05-19	7.15	7.22	7.04	7.06	7553232
2020-05-20	7.35	7.57	7.34	7.51	6453003
2020-05-21	7.42	7.50	7.33	7.36	2832432
2020-05-22	7.40	7.42	7.28	7.32	3174901
2020-05-26	7.96	8.28	7.96	8.21	9982457
2020-05-27	8.59	8.68	8.41	8.68	9086473
2020-05-28	8.72	8.78	8.49	8.51	8666587
2020-05-29	8.46	8.53	8.33	8.40	5230577
2020-06-01	8.47	8.72	8.44	8.69	4256390
2020-06-02	8.91	9.01	8.84	8.90	6240397
2020-06-03	8.97	9.26	8.94	9.22	7084000
2020-06-04	9.36	9.62	9.29	9.49	8666640
2020-06-05	9.87	9.91	9.67	9.69	8949277
2020-06-08	10.33	10.40	10.02	10.20	10254805
2020-06-09	9.81	9.91	9.64	9.82	7490265
2020-06-10	10.13	10.15	9.76	9.78	7838478
2020-06-11	9.36	9.50	8.95	9.00	9508308
2020-06-12	9.48	9.54	9.20	9.39	7074688
2020-06-15	9.09	9.54	9.06	9.47	4497694
2020-06-16	9.74	9.76	9.32	9.55	4582310
2020-06-17	9.57	9.61	9.34	9.34	5251399
2020-06-18	9.08	9.31	9.04	9.24	5371288
2020-06-19	9.45	9.47	9.15	9.22	3718869
2020-06-22	9.30	9.46	9.25	9.35	5747380
2020-06-23	9.76	9.80	9.54	9.55	4365652
2020-06-24	9.37	9.40	9.08	9.12	3926216
2020-06-25	9.29	9.58	9.28	9.57	4898414
2020-06-26	9.35	9.36	8.99	9.00	6531881
2020-06-29	9.45	9.56	9.34	9.46	4163992
2020-06-30	9.36	9.56	9.35	9.52	3566447
2020-07-01	9.48	9.58	9.31	9.32	4649692
2020-07-02	9.71	9.81	9.51	9.53	4819496
2020-07-06	10.02	10.07	9.88	9.95	5252569
2020-07-07	9.94	9.98	9.82	9.82	2921972
2020-07-08	9.83	10.00	9.83	10.00	3390353
2020-07-09	9.96	9.99	9.68	9.72	4721587
2020-07-10	9.76	10.10	9.76	10.10	4689165
2020-07-13	9.92	9.95	9.70	9.73	5412898
2020-07-14	9.88	10.04	9.85	10.02	5456954
2020-07-15	10.24	10.26	10.10	10.19	4563502
2020-07-16	10.02	10.14	9.96	10.04	3959741
2020-07-17	9.94	10.02	9.92	9.97	3163154
2020-07-20	10.02	10.18	10.01	10.18	2580601
2020-07-21	9.81	9.86	9.70	9.74	4770865
2020-07-22	9.88	9.93	9.78	9.83	3463961
2020-07-23	9.64	9.70	9.55	9.62	3074057
2020-07-24	9.68	9.75	9.59	9.61	2643070
2020-07-27	9.53	9.57	9.48	9.55	1890791
2020-07-28	9.40	9.47	9.33	9.45	3287678
2020-07-29	8.98	9.25	8.94	9.22	11404410
2020-07-30	8.68	9.03	8.61	9.00	7392671
2020-07-31	9.14	9.20	8.90	8.92	3462399
2020-08-03	9.06	9.24	9.01	9.22	2546694
2020-08-04	9.16	9.25	9.14	9.25	2497276
2020-08-05	9.34	9.41	9.33	9.34	3754763
2020-08-06	9.17	9.25	9.13	9.22	1708529
2020-08-07	9.02	9.23	9.00	9.22	2508662
2020-08-10	9.35	9.43	9.34	9.42	2065312
2020-08-11	9.64	9.74	9.55	9.56	3508447
2020-08-12	9.86	9.87	9.64	9.71	3164574
2020-08-13	9.55	9.68	9.53	9.55	2497889
2020-08-14	9.38	9.59	9.37	9.52	2105670
2020-08-17	9.56	9.58	9.43	9.46	1870135
2020-08-18	9.50	9.52	9.38	9.40	1701625
2020-08-19	9.52	9.67	9.52	9.54	2161675
2020-08-20	9.34	9.39	9.31	9.34	2331830
2020-08-21	9.09	9.22	9.07	9.18	2635384
2020-08-24	9.36	9.60	9.30	9.59	4158631
2020-08-25	9.78	9.83	9.59	9.64	2338099
2020-08-26	9.81	9.86	9.74	9.81	2984751
2020-08-27	9.78	9.82	9.71	9.73	2388633
2020-08-28	9.91	9.93	9.75	9.89	4900404
2020-08-31	9.79	9.80	9.52	9.53	3877354
2020-09-01	9.47	9.59	9.41	9.52	3344698
2020-09-02	9.35	9.46	9.29	9.45	2765204
2020-09-03	9.51	9.58	9.23	9.29	3552813
2020-09-04	9.66	9.79	9.50	9.73	4747384
2020-09-08	9.39	9.46	9.27	9.41	8427258
2020-09-09	9.41	9.50	9.37	9.42	3082867
2020-09-10	9.63	9.68	9.35	9.35	2899590
2020-09-11	9.28	9.33	9.18	9.26	3161740
2020-09-14	9.34	9.41	9.29	9.34	2016691
2020-09-15	9.27	9.27	9.10	9.10	2069730
2020-09-16	9.11	9.33	9.06	9.29	3078306
2020-09-17	9.12	9.26	9.10	9.24	2295581
2020-09-18	9.12	9.19	9.04	9.09	3089016
2020-09-21	8.37	8.45	8.19	8.34	12790870
2020-09-22	8.32	8.39	8.10	8.14	4681059
2020-09-23	8.24	8.32	8.00	8.05	5217430
2020-09-24	8.08	8.22	8.01	8.11	3842216
2020-09-25	7.90	8.01	7.84	8.00	5571021
2020-09-28	8.29	8.51	8.26	8.43	4359602
2020-09-29	8.35	8.39	8.23	8.27	4034016
2020-09-30	8.40	8.57	8.36	8.40	4516292
2020-10-01	8.34	8.42	8.28	8.36	4289997
2020-10-02	8.30	8.55	8.29	8.50	3401567
2020-10-05	8.56	8.71	8.55	8.70	5380463
2020-10-06	9.07	9.20	9.00	9.01	7807205
2020-10-07	9.18	9.27	9.15	9.23	4203936
2020-10-08	9.37	9.40	9.29	9.36	4654976
2020-10-09	9.39	9.39	9.22	9.28	2246446
2020-10-12	9.24	9.35	9.22	9.34	2491167
2020-10-13	9.28	9.29	9.07	9.11	2696182
2020-10-14	9.10	9.14	9.06	9.06	2282592
2020-10-15	8.85	9.03	8.83	9.02	2347743
2020-10-16	9.10	9.29	9.07	9.25	3416349
2020-10-19	9.33	9.49	9.26	9.28	2905228
2020-10-20	9.60	9.78	9.59	9.60	3616456
2020-10-21	9.55	9.61	9.39	9.41	3921804
2020-10-22	9.30	9.48	9.29	9.45	3170032
2020-10-23	9.74	9.74	9.55	9.65	4096478
2020-10-26	9.65	9.66	9.45	9.54	4411538
2020-10-27	9.51	9.53	9.24	9.25	3404929
2020-10-28	9.30	9.32	9.05	9.25	8499931
2020-10-29	9.18	9.42	9.08	9.24	4710349
2020-10-30	9.24	9.28	9.13	9.25	4411337
2020-11-02	9.50	9.68	9.48	9.64	4668430
2020-11-03	9.87	10.00	9.86	9.96	9659465
2020-11-04	10.05	10.08	9.89	9.92	4692451
2020-11-05	9.94	10.14	9.94	10.05	4483912
2020-11-06	10.21	10.23	10.11	10.15	2799631
2020-11-09	10.85	10.89	10.41	10.62	10897184
2020-11-10	10.72	10.80	10.58	10.72	10802624
2020-11-11	10.54	10.58	10.45	10.48	4805650
2020-11-12	10.36	10.56	10.34	10.41	2860748
2020-11-13	10.61	10.75	10.60	10.73	3891859
2020-11-16	10.87	10.88	10.72	10.79	4010849
2020-11-17	10.81	10.85	10.75	10.82	8973125
2020-11-18	10.89	10.91	10.71	10.72	6422223
2020-11-19	10.61	10.76	10.56	10.75	2535629
2020-11-20	10.67	10.74	10.61	10.69	2925937
2020-11-23	10.98	11.09	10.95	11.04	5469344
2020-11-24	11.15	11.51	11.15	11.46	4063461
2020-11-25	11.34	11.41	11.22	11.37	2412971
2020-11-27	11.35	11.42	11.31	11.36	1208860
2020-11-30	11.43	11.44	11.11	11.12	3192618
2020-12-01	11.31	11.50	11.30	11.45	5011714
2020-12-02	11.42	11.60	11.38	11.58	2519493
2020-12-03	11.78	11.90	11.74	11.77	3703313
2020-12-04	11.92	11.96	11.72	11.77	3220870
2020-12-07	11.68	11.69	11.52	11.58	2127321
2020-12-08	11.48	11.52	11.40	11.44	1671027
2020-12-09	11.35	11.43	11.16	11.23	2750743
2020-12-10	11.00	11.10	10.96	11.00	3543601
2020-12-11	10.79	10.81	10.61	10.62	2789781
2020-12-14	10.79	10.86	10.60	10.61	3397844
2020-12-15	10.80	10.91	10.72	10.85	2656412
2020-12-16	11.07	11.09	10.86	10.95	2361738
2020-12-17	11.13	11.17	11.10	11.13	2649095
2020-12-18	11.10	11.12	11.00	11.07	2592037
2020-12-21	10.53	10.68	10.48	10.65	3684910
2020-12-22	10.72	10.74	10.61	10.62	2217256
2020-12-23	10.75	10.96	10.74	10.93	1987046
2020-12-24	10.96	10.97	10.80	10.85	699674
2020-12-28	11.20	11.28	11.17	11.19	2879146
2020-12-29	11.12	11.17	10.90	10.94	2174615
2020-12-30	10.95	11.00	10.86	10.89	965464
2020-12-31	10.85	10.92	10.81	10.90	1244414
2021-01-04	10.89	10.97	10.68	10.74	2363028
2021-01-05	10.84	10.99	10.81	10.94	2260149
2021-01-06	11.34	11.62	11.32	11.53	4083529
2021-01-07	11.56	11.76	11.55	11.68	2812686
2021-01-08	11.82	11.82	11.52	11.66	2706789
2021-01-11	11.45	11.66	11.42	11.65	2184340
2021-01-12	11.82	11.85	11.73	11.81	2561750
2021-01-13	11.63	11.73	11.57	11.72	1650494
2021-01-14	12.00	12.15	11.99	12.13	3516515
2021-01-15	11.77	11.83	11.57	11.62	2752660
2021-01-19	11.49	11.51	11.23	11.25	3484582
2021-01-20	11.23	11.26	11.07	11.11	1900383
2021-01-21	11.25	11.26	11.08	11.18	1788709
2021-01-22	10.88	10.96	10.82	10.89	1905686
2021-01-25	10.57	10.60	10.22	10.50	5735610
2021-01-26	10.71	10.74	10.62	10.67	2288748
2021-01-27	10.35	10.40	10.10	10.29	3177369
2021-01-28	10.40	10.58	10.40	10.49	1979870
2021-01-29	10.32	10.34	10.08	10.12	2844308
2021-02-01	10.28	10.37	10.23	10.37	2324894
2021-02-02	10.37	10.47	10.35	10.45	2948643
2021-02-03	10.41	10.57	10.38	10.54	3147398
2021-02-04	10.38	10.53	10.36	10.41	3654652
2021-02-05	10.43	10.44	10.28	10.32	2370629
2021-02-08	10.46	10.64	10.46	10.56	2265492
2021-02-09	10.50	10.51	10.41	10.47	1340147
2021-02-10	10.68	10.72	10.55	10.59	2823952
2021-02-11	10.72	10.77	10.61	10.68	1701535
2021-02-12	10.75	10.92	10.73	10.89	3024866
2021-02-16	11.14	11.39	11.08	11.35	4335344
2021-02-17	11.43	11.44	11.18	11.27	2118828
2021-02-18	11.31	11.32	11.07	11.17	2607838
2021-02-19	11.42	11.66	11.41	11.63	3507468
2021-02-22	11.74	12.06	11.73	11.99	4548911
2021-02-23	12.07	12.11	11.77	12.03	4717562
2021-02-24	12.10	12.45	12.09	12.44	4557401
2021-02-25	13.04	13.19	12.72	12.75	8832199
2021-02-26	12.60	12.61	12.26	12.27	5137604
2021-03-01	12.58	12.69	12.52	12.63	3783101
2021-03-02	12.64	12.72	12.60	12.63	2778975
2021-03-03	12.72	13.01	12.69	12.83	4599778
2021-03-04	12.44	12.56	12.18	12.34	5420702
2021-03-05	12.82	12.89	12.56	12.71	5252323
2021-03-08	13.17	13.37	13.03	13.15	8215779
2021-03-09	12.65	12.84	12.56	12.69	6059775
2021-03-10	12.69	12.84	12.61	12.82	4021295
2021-03-11	12.51	12.64	12.36	12.54	3920162
2021-03-12	12.69	12.83	12.67	12.72	3058770
2021-03-15	12.58	12.60	12.33	12.50	3226309
2021-03-16	12.49	12.50	12.30	12.38	2850217
2021-03-17	12.51	12.63	12.44	12.60	3917213
2021-03-18	12.93	13.20	12.89	12.94	5506353
2021-03-19	12.64	12.74	12.44	12.66	3570220
2021-03-22	12.59	12.65	12.47	12.61	2853349
2021-03-23	12.46	12.49	12.27	12.29	3240033
2021-03-24	12.45	12.59	12.40	12.40	3279351
2021-03-25	12.28	12.39	12.06	12.34	9969399
2021-03-26	12.43	12.54	12.23	12.35	3118997
2021-03-29	11.98	12.06	11.89	11.95	7228349
2021-03-30	12.05	12.14	12.02	12.11	9162871
2021-03-31	12.07	12.28	11.95	12.00	6214594
2021-04-01	12.06	12.17	12.01	12.12	2568640
2021-04-05	12.20	12.25	12.13	12.21	2024153
2021-04-06	12.29	12.35	12.21	12.26	2426367
2021-04-07	12.34	12.48	12.33	12.47	2993905
2021-04-08	12.28	12.38	12.16	12.36	2369206
2021-04-09	12.28	12.34	12.24	12.32	1739523
2021-04-12	12.32	12.40	12.32	12.40	2407700
2021-04-13	12.29	12.33	12.20	12.28	2771331
2021-04-14	12.34	12.52	12.32	12.37	2225142
2021-04-15	12.37	12.37	12.20	12.29	2208375
2021-04-16	12.50	12.55	12.43	12.55	1592314
2021-04-19	12.54	12.65	12.49	12.52	2845335
2021-04-20	12.32	12.32	11.95	11.97	3196474
2021-04-21	11.69	11.97	11.66	11.97	2472517
2021-04-22	11.79	11.82	11.68	11.69	2032842
2021-04-23	11.72	11.93	11.70	11.88	2348448
2021-04-26	12.06	12.18	12.06	12.14	1991683
2021-04-27	12.19	12.36	12.13	12.35	2852242
2021-04-28	13.57	13.75	13.45	13.72	11250453
2021-04-29	13.87	14.20	13.86	14.20	7843907
2021-04-30	14.10	14.17	13.95	14.00	3172714
2021-05-03	13.78	13.85	13.68	13.74	3420047
2021-05-04	13.37	13.53	13.17	13.40	6193704
2021-05-05	13.56	13.64	13.46	13.59	1848880
2021-05-06	13.71	13.88	13.58	13.87	3804046
2021-05-07	13.76	14.15	13.73	14.14	4765129
2021-05-10	13.94	14.11	13.83	13.84	5560687
2021-05-11	13.67	13.86	13.56	13.80	5260127
2021-05-12	13.94	14.14	13.78	13.83	5487605
2021-05-13	13.84	14.12	13.83	14.09	3068288
2021-05-14	14.28	14.43	14.28	14.40	3560378
2021-05-17	14.17	14.34	14.11	14.32	4054649
2021-05-18	14.37	14.42	14.29	14.29	3922339
2021-05-19	14.18	14.33	13.99	14.27	3612752
2021-05-20	14.35	14.41	14.20	14.37	3743786
2021-05-21	14.59	14.75	14.56	14.73	3775211
2021-05-24	14.70	15.22	14.70	15.03	6481984
2021-05-25	15.18	15.34	14.82	14.82	7435798
2021-05-26	14.70	14.94	14.65	14.88	3545253
2021-05-27	14.95	15.05	14.87	15.03	3078513
2021-05-28	14.89	15.15	14.84	15.09	3409642
2021-06-01	15.17	15.28	15.13	15.16	2696322
2021-06-02	15.19	15.22	15.09	15.18	2693223
2021-06-03	15.15	15.26	15.14	15.19	2426083
2021-06-04	15.12	15.15	15.00	15.12	2480881
2021-06-07	15.01	15.17	14.97	15.08	2461167
2021-06-08	14.87	15.02	14.77	14.92	2730609
2021-06-09	14.73	14.75	14.53	14.60	3556187
2021-06-10	14.64	14.69	14.32	14.32	3337005
2021-06-11	14.21	14.27	14.10	14.17	4031008
2021-06-14	14.15	14.21	13.96	13.99	2806837
2021-06-15	13.97	14.17	13.96	14.14	2893237
2021-06-16	13.81	13.87	13.61	13.75	4880208
2021-06-17	13.91	13.94	13.33	13.40	5803273
2021-06-18	13.10	13.18	12.93	12.94	6287746
2021-06-21	13.05	13.20	13.04	13.18	3346477
2021-06-22	12.95	13.06	12.91	13.00	3044223
2021-06-23	13.00	13.08	12.93	12.96	2298265
2021-06-24	13.06	13.25	13.00	13.23	2441376
2021-06-25	13.21	13.33	13.15	13.31	4149916
2021-06-28	13.19	13.21	12.97	13.09	4187224
2021-06-29	13.25	13.30	13.09	13.11	2792689
2021-06-30	12.96	13.12	12.94	13.08	2647519
2021-07-01	13.15	13.21	13.10	13.15	2621774
2021-07-02	13.09	13.10	12.92	13.00	1803351
2021-07-06	12.87	12.87	12.52	12.56	4142311
2021-07-07	12.39	12.50	12.25	12.35	3552904
2021-07-08	12.09	12.17	11.98	12.01	5072769
2021-07-09	12.36	12.57	12.27	12.55	3359078
2021-07-12	12.41	12.65	12.30	12.56	3161279
2021-07-13	12.37	12.41	12.21	12.32	2639155
2021-07-14	12.45	12.51	12.24	12.34	2921791
2021-07-15	12.17	12.37	12.13	12.25	2717044
2021-07-16	12.19	12.20	11.89	11.91	3588248
2021-07-19	11.68	11.71	11.54	11.71	3451706
2021-07-20	11.59	11.94	11.55	11.87	3233046
2021-07-21	12.27	12.49	12.27	12.45	3605392
2021-07-22	12.45	12.46	12.19	12.28	2851346
2021-07-23	12.51	12.53	12.37	12.43	3321991
2021-07-26	12.47	12.66	12.46	12.55	3077321
2021-07-27	12.40	12.58	12.36	12.52	3384213
2021-07-28	12.55	12.62	12.32	12.54	3568074
2021-07-29	12.89	13.08	12.78	12.90	7145128
2021-07-30	12.72	12.82	12.46	12.51	3834841
2021-08-02	12.60	12.77	12.38	12.40	3915851
2021-08-03	12.49	12.50	12.27	12.46	3099280
2021-08-04	12.36	12.47	12.31	12.32	3140335
2021-08-05	12.46	12.63	12.44	12.55	2388989
2021-08-06	12.68	12.74	12.63	12.70	2470213
2021-08-09	12.66	12.92	12.59	12.80	4087969
2021-08-10	12.67	12.79	12.64	12.72	2285825
2021-08-11	12.89	12.96	12.84	12.95	2374364
2021-08-12	12.92	12.98	12.76	12.85	2349115
2021-08-13	12.96	12.99	12.86	12.96	2810664
2021-08-16	12.81	12.81	12.67	12.73	2356529
2021-08-17	12.50	12.56	12.29	12.45	4100644
2021-08-18	12.51	12.67	12.45	12.45	3188754
2021-08-19	12.34	12.40	12.20	12.25	5251635
2021-08-20	12.14	12.29	12.10	12.28	2465728
2021-08-23	12.31	12.41	12.28	12.38	2037044
2021-08-24	12.45	12.55	12.45	12.53	1958362
2021-08-25	12.64	12.74	12.57	12.68	1804907
2021-08-26	12.51	12.56	12.28	12.28	2280448
2021-08-27	12.22	12.44	12.22	12.42	1670903
2021-08-30	12.39	12.41	12.23	12.23	2769576
2021-08-31	12.35	12.43	12.29	12.35	2617705
2021-09-01	12.50	12.57	12.43	12.50	2819583
2021-09-02	12.49	12.55	12.42	12.45	1501172
2021-09-03	12.55	12.62	12.47	12.56	2181930
2021-09-07	12.75	12.88	12.74	12.80	2972004
2021-09-08	12.84	12.90	12.70	12.73	3186992
2021-09-09	12.69	12.89	12.66	12.72	3424720
2021-09-10	12.93	12.95	12.71	12.72	4325349
2021-09-13	12.93	13.15	12.87	13.11	5026021
2021-09-14	13.12	13.20	12.83	12.85	4482075
2021-09-15	12.95	13.07	12.92	13.04	3381395
2021-09-16	13.10	13.14	13.02	13.12	2152785
2021-09-17	13.18	13.25	12.88	12.91	3424880
2021-09-20	12.23	12.25	11.85	11.96	7870208
2021-09-21	12.04	12.09	11.80	11.86	3787870
2021-09-22	12.19	12.41	12.18	12.26	4481420
2021-09-23	12.39	12.52	12.34	12.49	2925013
2021-09-24	12.59	12.72	12.59	12.70	2864272
2021-09-27	12.87	13.06	12.86	13.00	3697385
2021-09-28	12.98	13.06	12.65	12.73	3657199
2021-09-29	12.71	12.81	12.60	12.79	3176241
2021-09-30	12.84	12.89	12.66	12.70	3294199
2021-10-01	12.52	12.63	12.44	12.59	3105246
2021-10-04	12.47	12.64	12.31	12.34	3821902
2021-10-05	12.55	12.85	12.48	12.79	3716585
2021-10-06	12.65	12.81	12.53	12.80	3323793
2021-10-07	13.12	13.29	13.07	13.08	3944762
2021-10-08	13.20	13.29	13.15	13.22	3017643
2021-10-11	13.32	13.38	13.16	13.16	3309003
2021-10-12	13.16	13.22	13.06	13.10	4859895
2021-10-13	12.86	12.87	12.59	12.71	3896994
2021-10-14	12.95	12.97	12.78	12.92	4353975
2021-10-15	13.28	13.38	13.16	13.28	4990544
2021-10-18	13.29	13.38	13.21	13.29	3891412
2021-10-19	13.32	13.37	13.20	13.36	4501062
2021-10-20	13.14	13.50	13.07	13.50	5345853
2021-10-21	13.50	13.63	13.42	13.49	3256870
2021-10-22	13.55	13.64	13.44	13.63	3240447
2021-10-25	13.58	13.64	13.47	13.53	3531896
2021-10-26	13.62	13.84	13.61	13.80	4381951
2021-10-27	13.13	13.15	12.75	12.76	10079549
2021-10-28	12.93	13.02	12.86	12.99	3875391
2021-10-29	12.95	13.01	12.77	12.82	2704856
2021-11-01	13.10	13.22	13.07	13.21	3676916
2021-11-02	13.01	13.16	12.95	13.13	2548273
2021-11-03	13.14	13.41	13.13	13.37	2904052
2021-11-04	13.12	13.12	12.69	12.75	4629251
2021-11-05	12.93	13.00	12.80	12.86	2934031
2021-11-08	12.93	13.08	12.87	12.90	2582859
2021-11-09	12.83	12.88	12.69	12.76	3230709
2021-11-10	12.79	12.86	12.64	12.66	2250027
2021-11-11	12.76	12.89	12.74	12.87	2104959
2021-11-12	12.66	12.80	12.62	12.76	2391443
2021-11-15	12.81	12.85	12.69	12.72	2003969
2021-11-16	12.80	12.83	12.68	12.71	1297657
2021-11-17	12.92	13.00	12.87	12.96	2594174
2021-11-18	12.92	12.97	12.80	12.88	2557053
2021-11-19	12.31	12.31	12.13	12.17	5966805
2021-11-22	12.17	12.27	12.12	12.14	2877750
2021-11-23	12.52	12.61	12.48	12.57	4079210
2021-11-24	12.72	12.84	12.71	12.83	6104063
2021-11-26	12.29	12.31	12.10	12.24	4814988
2021-11-29	12.24	12.30	12.00	12.18	4510132
2021-11-30	12.13	12.23	11.91	12.02	4779890
2021-12-01	12.36	12.43	12.02	12.02	3739556
2021-12-02	12.27	12.49	12.22	12.41	3646704
2021-12-03	12.30	12.30	12.02	12.09	3327486
2021-12-06	12.44	12.67	12.38	12.52	4829844
2021-12-07	12.72	12.89	12.71	12.79	3676149
2021-12-08	12.85	12.95	12.69	12.90	4174534
2021-12-09	12.52	12.56	12.42	12.43	3186872
2021-12-10	12.41	12.43	12.31	12.41	1749645
2021-12-13	12.34	12.36	12.17	12.20	2282366
2021-12-14	12.29	12.50	12.28	12.31	2821912
2021-12-15	12.31	12.33	12.16	12.23	2770914
2021-12-16	12.56	12.60	12.39	12.45	2807469
2021-12-17	12.36	12.37	12.21	12.25	2734014
2021-12-20	12.16	12.23	11.98	12.16	3973677
2021-12-21	12.33	12.45	12.32	12.40	3112435
2021-12-22	12.33	12.47	12.28	12.45	2285847
2021-12-23	12.62	12.70	12.62	12.62	1791343
2021-12-27	12.67	12.79	12.60	12.78	1390023
2021-12-28	12.71	12.80	12.67	12.70	1581791
2021-12-29	12.62	12.65	12.57	12.59	1762949
2021-12-30	12.52	12.67	12.50	12.52	1305742
2021-12-31	12.49	12.54	12.43	12.50	1155121
2022-01-03	12.72	12.86	12.71	12.82	3078166
2022-01-04	13.17	13.28	13.15	13.22	3269159
2022-01-05	13.45	13.52	13.17	13.17	3990500
2022-01-06	13.78	13.90	13.61	13.84	6002922
2022-01-07	13.98	14.12	13.94	14.09	3620888
2022-01-10	14.09	14.12	13.66	13.88	7580717
2022-01-11	13.91	14.14	13.86	14.13	3529262
2022-01-12	14.01	14.07	13.92	14.01	3013575
2022-01-13	13.89	14.08	13.83	13.85	3433826
2022-01-14	13.52	13.79	13.51	13.79	3061113
2022-01-18	13.62	13.63	13.40	13.50	2426584
2022-01-19	13.54	13.58	13.23	13.24	3441628
2022-01-20	13.22	13.33	13.04	13.06	4472268
2022-01-21	12.98	13.03	12.81	12.81	5837976
2022-01-24	12.29	12.45	11.95	12.43	6643953
2022-01-25	12.36	12.68	12.18	12.59	4586529
2022-01-26	12.94	13.31	12.79	12.94	6210748
2022-01-27	13.37	13.42	13.00	13.18	5776050
2022-01-28	13.30	13.49	13.18	13.49	4303062
2022-01-31	13.72	13.91	13.68	13.89	4053637
2022-02-01	14.04	14.40	14.00	14.39	4878059
2022-02-02	14.47	14.51	14.27	14.41	4368009
2022-02-03	15.04	15.28	14.93	15.12	9375605
2022-02-04	15.37	15.89	15.35	15.75	8195797
2022-02-07	15.51	15.75	15.45	15.66	7064677
2022-02-08	16.31	16.47	16.03	16.42	9712380
2022-02-09	16.26	16.54	16.23	16.39	5760238
2022-02-10	16.45	16.70	16.37	16.50	5966838
2022-02-11	16.14	16.41	15.54	15.70	9589135
2022-02-14	15.76	15.83	15.45	15.63	7438656
2022-02-15	15.77	16.00	15.75	15.95	4136311
2022-02-16	15.68	15.89	15.67	15.77	3350076
2022-02-17	15.60	15.65	15.35	15.45	3349254
2022-02-18	15.44	15.54	15.26	15.31	4607122
2022-02-22	14.87	15.16	14.66	14.86	8492944
2022-02-23	14.63	14.77	14.29	14.36	6280950
2022-02-24	12.70	12.97	12.27	12.77	22927136
2022-02-25	13.43	13.47	13.26	13.44	9151000
2022-02-28	12.32	12.73	12.32	12.43	10572721
2022-03-01	11.92	11.99	11.27	11.36	13200980
2022-03-02	11.51	11.78	11.35	11.60	9863444
2022-03-03	11.60	11.62	11.09	11.17	8341278
2022-03-04	10.27	10.30	9.85	9.98	14439535
2022-03-07	9.94	10.08	9.46	9.53	12196148
2022-03-08	10.37	10.64	9.88	10.23	17509832
2022-03-09	10.72	11.06	10.59	10.87	14426348
2022-03-10	10.81	10.93	10.54	10.74	9925781
2022-03-11	10.72	10.81	10.24	10.25	9061260
2022-03-14	11.19	11.41	11.00	11.13	12142621
2022-03-15	11.33	11.52	11.17	11.37	9220480
2022-03-16	11.91	12.29	11.85	12.21	11252627
2022-03-17	11.96	12.27	11.89	12.27	6480540
2022-03-18	12.00	12.29	11.96	12.28	5129658
2022-03-21	12.35	12.43	12.15	12.25	4155973
2022-03-22	12.74	12.98	12.74	12.98	5310952
2022-03-23	12.66	12.83	12.58	12.68	6070398
2022-03-24	12.64	12.82	12.60	12.75	4556251
2022-03-25	12.83	13.00	12.78	12.89	3491226
2022-03-28	12.97	13.00	12.68	12.91	5660184
2022-03-29	13.30	13.36	13.15	13.23	4992257
2022-03-30	13.11	13.15	12.87	12.93	4205898
2022-03-31	12.95	13.00	12.64	12.65	4490283
2022-04-01	13.17	13.20	12.90	13.10	6761549
2022-04-04	12.99	13.14	12.90	13.04	3770894
2022-04-05	12.97	13.00	12.75	12.79	3427645
2022-04-06	12.40	12.52	12.26	12.44	4642506
2022-04-07	12.71	12.79	12.40	12.63	5354901
2022-04-08	12.69	12.91	12.69	12.81	3372868
2022-04-11	12.95	13.12	11.94	11.99	20860229
2022-04-12	11.86	11.96	11.60	11.69	11347502
2022-04-13	11.58	11.93	11.55	11.92	4733789
2022-04-14	11.88	11.92	11.69	11.75	5115834
2022-04-18	11.71	11.93	11.69	11.82	2472972
2022-04-19	11.79	11.97	11.78	11.93	4069871
2022-04-20	12.19	12.23	12.04	12.09	5786733
2022-04-21	12.49	12.54	12.10	12.17	8674933
2022-04-22	12.04	12.09	11.70	11.78	8505094
2022-04-25	11.42	11.48	11.08	11.43	6878741
2022-04-26	11.02	11.15	10.76	10.88	10402556
2022-04-27	10.11	10.24	9.97	10.13	11462747
2022-04-28	10.21	10.29	9.98	10.24	8006943
2022-04-29	10.09	10.20	9.85	9.88	7422022
2022-05-02	10.03	10.11	9.87	10.08	6098471
2022-05-03	10.34	10.48	10.30	10.43	5456113
2022-05-04	10.32	10.70	10.30	10.64	6445133
2022-05-05	10.25	10.26	9.81	9.89	8218660
2022-05-06	9.88	9.95	9.73	9.84	6045416
2022-05-09	9.65	9.68	9.43	9.50	6421077
2022-05-10	9.79	9.82	9.51	9.73	6605096
2022-05-11	9.72	9.94	9.50	9.51	4923346
2022-05-12	9.27	9.55	9.17	9.44	5600489
2022-05-13	9.62	9.82	9.62	9.71	4665853
2022-05-16	9.67	9.74	9.55	9.68	3005510
2022-05-17	10.04	10.15	10.01	10.12	3355224
2022-05-18	10.05	10.09	9.79	9.83	3784124
2022-05-19	9.86	10.17	9.86	9.89	5664341
2022-05-20	9.94	9.97	9.69	9.91	3941220
2022-05-23	10.52	10.75	10.42	10.65	6446985
2022-05-24	10.91	11.00	10.76	10.89	9832324
2022-05-25	10.76	11.13	10.76	11.02	4555953
2022-05-26	11.05	11.26	11.03	11.19	4582625
2022-05-27	11.19	11.25	11.10	11.25	2469970
2022-05-31	11.17	11.24	11.12	11.18	2634708
2022-06-01	11.13	11.17	10.88	10.97	4070958
2022-06-02	10.99	11.06	10.90	11.05	2328466
2022-06-03	10.95	10.99	10.87	10.93	1666730
2022-06-06	11.17	11.26	11.08	11.14	2089681
2022-06-07	10.91	11.14	10.91	11.13	2731211
2022-06-08	10.87	10.96	10.74	10.79	2638130
2022-06-09	10.73	10.75	10.52	10.54	3663234
2022-06-10	10.14	10.16	9.88	9.98	6600995
2022-06-13	9.61	9.77	9.57	9.63	5535868
2022-06-14	9.73	9.78	9.50	9.59	3498261
2022-06-15	9.85	10.08	9.78	9.99	3995933
2022-06-16	9.79	9.93	9.69	9.83	4448561
2022-06-17	9.90	10.00	9.81	9.91	2896741
2022-06-21	10.25	10.35	10.18	10.22	2968203
2022-06-22	10.16	10.33	10.14	10.22	2538628
2022-06-23	9.43	9.57	8.96	9.08	13343608
2022-06-24	9.21	9.46	9.17	9.46	5243691
2022-06-27	9.47	9.50	9.25	9.39	3768392
2022-06-28	9.38	9.55	9.19	9.21	5005812
2022-06-29	9.12	9.12	8.89	8.97	4879361
2022-06-30	8.60	8.82	8.46	8.74	5274880
2022-07-01	8.32	8.49	8.23	8.46	6398670
2022-07-05	7.94	8.19	7.84	8.18	9360645
2022-07-06	7.92	7.97	7.82	7.95	7356862
2022-07-07	8.04	8.18	8.02	8.07	5274793
2022-07-08	8.31	8.35	8.17	8.31	4093738
2022-07-11	8.04	8.06	7.89	7.94	5476385
2022-07-12	7.68	8.03	7.67	7.87	5351043
2022-07-13	7.80	7.90	7.66	7.81	6917861
2022-07-14	7.68	7.74	7.54	7.67	7861702
2022-07-15	7.74	7.94	7.67	7.91	6200711
2022-07-18	8.20	8.29	8.12	8.15	5355822
2022-07-19	8.44	8.72	8.41	8.63	9483473
2022-07-20	8.58	8.60	8.35	8.42	6562494
2022-07-21	8.51	8.70	8.49	8.70	5026790
2022-07-22	8.47	8.52	8.34	8.40	4584995
2022-07-25	8.56	8.68	8.48	8.57	4950430
2022-07-26	8.23	8.31	8.19	8.26	6107692
2022-07-27	8.09	8.37	8.04	8.34	6751560
2022-07-28	8.49	8.63	8.44	8.62	5159218
2022-07-29	8.59	8.75	8.55	8.71	3757045
2022-08-01	8.69	8.76	8.56	8.63	3066341
2022-08-02	8.61	8.65	8.50	8.51	2341642
2022-08-03	8.65	8.77	8.60	8.73	3749049
2022-08-04	8.77	8.83	8.71	8.82	4335570
2022-08-05	8.82	8.96	8.82	8.91	3065383
2022-08-08	8.93	9.03	8.91	8.93	2476625
2022-08-09	8.96	9.01	8.89	8.91	1914028
2022-08-10	9.04	9.18	9.04	9.11	3558189
2022-08-11	9.21	9.28	9.13	9.14	3161518
2022-08-12	9.32	9.37	9.26	9.37	2555236
2022-08-15	9.14	9.17	9.07	9.15	1820442
2022-08-16	9.14	9.24	9.11	9.21	4011220
2022-08-17	8.99	9.08	8.95	8.99	2980961
2022-08-18	9.01	9.02	8.90	8.96	2227801
2022-08-19	8.68	8.68	8.49	8.53	5161110
2022-08-22	8.37	8.40	8.25	8.39	4311128
2022-08-23	8.35	8.44	8.28	8.32	5029610
2022-08-24	8.20	8.37	8.17	8.31	3313381
2022-08-25	8.29	8.43	8.29	8.41	2958724
2022-08-26	8.47	8.48	8.09	8.11	5279036
2022-08-29	8.19	8.28	8.14	8.24	2740912
2022-08-30	8.46	8.49	8.31	8.41	4528386
2022-08-31	8.39	8.44	8.30	8.31	3415310
2022-09-01	8.18	8.21	8.00	8.20	5161991
2022-09-02	8.42	8.65	8.19	8.27	7062352
2022-09-06	8.31	8.34	8.13	8.23	7164396
2022-09-07	8.00	8.30	7.97	8.28	5051717
2022-09-08	8.27	8.72	8.23	8.71	10418763
2022-09-09	8.96	9.04	8.94	8.96	5764618
2022-09-12	9.31	9.40	9.27	9.31	6709666
2022-09-13	8.98	9.15	8.93	8.98	8043837
2022-09-14	8.95	9.04	8.88	8.97	4071887
2022-09-15	9.07	9.31	9.07	9.18	5700108
2022-09-16	9.05	9.14	8.97	9.09	4446862
2022-09-19	8.99	9.17	8.99	9.15	3473088
2022-09-20	9.05	9.06	8.80	8.88	4200744
2022-09-21	8.75	8.88	8.59	8.60	6782546
2022-09-22	9.07	9.09	8.78	8.87	8308721
2022-09-23	8.57	8.58	8.24	8.34	7853000
2022-09-26	8.28	8.34	8.07	8.12	6712585
2022-09-27	7.96	8.04	7.62	7.73	10366301
2022-09-28	7.39	7.69	7.36	7.66	9357626
2022-09-29	7.34	7.48	7.26	7.46	8306711
2022-09-30	7.38	7.53	7.34	7.40	6887154
2022-10-03	7.36	7.57	7.25	7.53	7333546
2022-10-04	7.77	8.16	7.76	8.14	9668976
2022-10-05	7.89	7.95	7.78	7.83	6298673
2022-10-06	7.76	7.82	7.65	7.70	5479815
2022-10-07	7.70	7.76	7.57	7.67	6351750
2022-10-10	7.86	7.89	7.65	7.75	6692133
2022-10-11	7.60	7.62	7.39	7.44	7751197
2022-10-12	7.48	7.67	7.44	7.61	6133722
2022-10-13	7.69	8.32	7.64	8.24	11303103
2022-10-14	8.51	8.59	8.31	8.32	6659223
2022-10-17	8.48	8.55	8.39	8.41	5693754
2022-10-18	8.85	8.86	8.66	8.68	13081749
2022-10-19	8.67	8.75	8.57	8.67	5417391
2022-10-20	8.70	8.82	8.63	8.68	4818880
2022-10-21	8.61	8.93	8.58	8.92	7517092
2022-10-24	9.01	9.16	8.98	9.06	7114191
2022-10-25	9.07	9.37	9.07	9.29	6394100
2022-10-26	9.28	9.52	9.28	9.37	6877256
2022-10-27	9.68	9.92	9.62	9.72	9880346
2022-10-28	9.77	9.81	9.68	9.80	6056317
2022-10-31	9.58	9.64	9.54	9.58	4616033
2022-11-01	9.73	9.77	9.58	9.61	5519498
2022-11-02	9.68	9.86	9.54	9.56	5576062
2022-11-03	9.37	9.45	9.35	9.41	3902213
2022-11-04	9.66	9.78	9.58	9.72	5288832
2022-11-07	9.72	9.84	9.72	9.80	3743133
2022-11-08	9.82	9.95	9.79	9.89	4247592
2022-11-09	9.66	9.76	9.62	9.64	5122205
2022-11-10	10.03	10.19	9.95	10.18	5359088
2022-11-11	10.50	10.66	10.42	10.62	5999940
2022-11-14	10.54	10.60	10.46	10.47	3094350
2022-11-15	10.81	10.81	10.38	10.55	10875294
2022-11-16	10.57	10.59	10.47	10.53	3639644
2022-11-17	10.33	10.52	10.32	10.52	3362878
2022-11-18	10.52	10.58	10.47	10.50	5170541
2022-11-21	10.44	10.54	10.40	10.44	3373099
2022-11-22	10.45	10.53	10.42	10.48	2543615
2022-11-23	10.53	10.66	10.53	10.65	3220711
2022-11-25	10.73	10.82	10.72	10.81	2334955
2022-11-28	10.76	10.79	10.52	10.54	2890167
2022-11-29	10.53	10.66	10.53	10.58	2516911
2022-11-30	10.55	10.64	10.34	10.63	5195299
2022-12-01	10.60	10.64	10.35	10.42	3474063
2022-12-02	10.46	10.57	10.44	10.55	3392724
2022-12-05	10.75	10.82	10.58	10.60	3983987
2022-12-06	10.64	10.66	10.41	10.46	3785737
2022-12-07	10.53	10.57	10.42	10.44	3690916
2022-12-08	10.55	10.62	10.52	10.57	2932878
2022-12-09	10.58	10.72	10.58	10.66	3131497
2022-12-12	10.56	10.62	10.49	10.61	2645757
2022-12-13	10.93	10.96	10.83	10.91	4413479
2022-12-14	10.79	10.81	10.62	10.67	4419565
2022-12-15	10.52	10.55	10.23	10.27	4506003
2022-12-16	10.47	10.58	10.35	10.49	5812725
2022-12-19	10.53	10.60	10.47	10.52	2545889
2022-12-20	11.05	11.18	11.03	11.17	7077212
2022-12-21	11.30	11.39	11.27	11.34	3406191
2022-12-22	11.39	11.41	11.12	11.27	3729967
2022-12-23	11.27	11.39	11.26	11.38	2803747
2022-12-27	11.38	11.44	11.35	11.40	2297991
2022-12-28	11.36	11.39	11.23	11.24	2501500
2022-12-29	11.36	11.44	11.33	11.43	2318639
2022-12-30	11.32	11.62	11.28	11.52	3856789
2023-01-03	11.71	11.79	11.60	11.71	4901899
2023-01-04	12.27	12.55	12.24	12.48	8714519
2023-01-05	12.16	12.18	12.05	12.14	4718340
2023-01-06	12.15	12.44	12.09	12.44	3279896
2023-01-09	12.53	12.65	12.43	12.44	5638741
2023-01-10	12.44	12.65	12.38	12.63	7224951
2023-01-11	12.63	12.68	12.57	12.67	2425790
2023-01-12	12.74	12.82	12.64	12.82	3449908
2023-01-13	12.50	12.76	12.49	12.73	3007382
2023-01-17	12.96	13.08	12.84	12.91	2976712
2023-01-18	13.05	13.06	12.82	12.85	3267338
2023-01-19	12.77	12.82	12.65	12.80	3629883
2023-01-20	12.85	13.04	12.82	13.04	2823714
2023-01-23	12.96	13.05	12.92	12.99	3691281
2023-01-24	12.92	13.07	12.88	13.03	2475646
2023-01-25	12.90	13.08	12.88	13.07	2761400
2023-01-26	13.17	13.31	13.09	13.31	3540544
2023-01-27	13.36	13.45	13.30	13.43	2629309
2023-01-30	13.38	13.47	13.28	13.29	2470037
2023-01-31	13.25	13.38	13.20	13.38	2520021
2023-02-01	13.35	13.57	13.27	13.49	4228332
2023-02-02	12.88	12.91	12.46	12.58	9039255
2023-02-03	12.50	12.58	12.38	12.43	4644318
2023-02-06	12.23	12.25	12.12	12.22	3742459
2023-02-07	12.24	12.51	12.24	12.48	3712340
2023-02-08	12.52	12.58	12.50	12.55	2773923
2023-02-09	12.67	12.70	12.44	12.49	2886850
2023-02-10	12.17	12.18	12.03	12.11	4345771
2023-02-13	12.19	12.29	12.15	12.27	2155903
2023-02-14	12.26	12.51	12.25	12.40	5066936
2023-02-15	12.21	12.28	12.15	12.28	1849183
2023-02-16	12.50	12.68	12.48	12.57	3197135
2023-02-17	12.61	12.72	12.58	12.72	3251066
2023-02-21	12.33	12.44	12.22	12.28	3223203
2023-02-22	12.14	12.23	12.05	12.18	2211006
2023-02-23	12.21	12.24	12.08	12.16	2274514
2023-02-24	11.97	12.03	11.89	11.97	2870538
2023-02-27	12.28	12.32	12.21	12.25	2197524
2023-02-28	12.50	12.56	12.45	12.46	2556723
2023-03-01	12.47	12.52	12.31	12.42	3129813
2023-03-02	12.15	12.21	12.08	12.20	2427164
2023-03-03	12.29	12.48	12.29	12.48	2506319
2023-03-06	12.47	12.60	12.46	12.52	1647165
2023-03-07	12.45	12.46	12.11	12.13	3566146
2023-03-08	12.24	12.38	12.23	12.30	2114015
2023-03-09	12.16	12.23	11.90	11.91	3920247
2023-03-10	11.28	11.45	11.05	11.12	13494732
2023-03-13	10.65	11.04	10.59	10.87	7881946
2023-03-14	11.32	11.43	11.18	11.26	5447658
2023-03-15	10.16	10.61	10.06	10.50	13714150
2023-03-16	10.00	10.32	9.80	10.32	10225227
2023-03-17	9.97	9.99	9.71	9.89	6843703
2023-03-20	9.82	10.14	9.80	9.91	10486281
2023-03-21	10.55	10.65	10.50	10.59	6433177
2023-03-22	10.59	10.64	10.27	10.28	4743170
2023-03-23	10.39	10.43	9.51	9.65	19565211
2023-03-24	9.12	9.43	8.85	9.35	36889393
2023-03-27	9.82	9.85	9.68	9.79	10415856
2023-03-28	9.56	9.74	9.52	9.65	5027557
2023-03-29	9.96	9.98	9.85	9.94	3688538
2023-03-30	10.21	10.23	10.00	10.04	4617682
2023-03-31	10.16	10.24	10.15	10.21	3479976
2023-04-03	10.35	10.45	10.27	10.38	5708837
2023-04-04	10.40	10.41	10.16	10.30	4149943
2023-04-05	10.18	10.22	10.05	10.20	2943606
2023-04-06	10.25	10.40	10.24	10.39	4171198
2023-04-10	10.36	10.41	10.25	10.32	2025031
2023-04-11	10.42	10.54	10.42	10.50	3408448
2023-04-12	10.59	10.63	10.50	10.54	1693236
2023-04-13	10.51	10.59	10.48	10.58	1903897
2023-04-14	10.96	11.00	10.87	10.95	3780568
2023-04-17	10.65	10.81	10.59	10.79	4373786
2023-04-18	10.95	10.96	10.84	10.90	2447680
2023-04-19	10.87	11.09	10.85	11.04	2876307
2023-04-20	10.89	10.94	10.84	10.90	2785138
2023-04-21	10.86	10.91	10.80	10.88	2428473
2023-04-24	10.96	11.01	10.92	10.99	1906450
2023-04-25	10.63	10.64	10.27	10.28	4047082
2023-04-26	10.50	10.66	10.47	10.64	5018074
2023-04-27	10.81	10.94	10.74	10.91	4234819
2023-04-28	10.88	11.03	10.85	11.01	4189360
2023-05-01	10.94	11.04	10.77	10.80	2029636
2023-05-02	10.92	10.93	10.55	10.71	5524306
2023-05-03	10.53	10.69	10.45	10.47	4476926
2023-05-04	10.42	10.45	10.06	10.28	8002529
2023-05-05	10.56	10.75	10.54	10.67	3816228
2023-05-08	10.67	10.70	10.61	10.65	2412409
2023-05-09	10.51	10.68	10.49	10.63	1265944
2023-05-10	10.77	10.79	10.53	10.64	2042493
2023-05-11	10.47	10.55	10.40	10.51	1759033
2023-05-12	10.59	10.59	10.42	10.46	2084364
2023-05-15	10.50	10.66	10.48	10.63	1753480
2023-05-16	10.49	10.57	10.38	10.40	2421143
2023-05-17	10.43	10.64	10.38	10.27	3413697
2023-05-18	10.57	10.59	10.46	10.58	2189452
2023-05-19	10.65	10.68	10.54	10.60	1978920
2023-05-22	10.68	10.70	10.60	10.68	1442358
2023-05-23	10.64	10.75	10.59	10.60	1670196
2023-05-24	10.52	10.53	10.42	10.44	1984534
2023-05-25	10.40	10.49	10.35	10.45	1947085
2023-05-26	10.43	10.49	10.37	10.47	3137020
2023-05-30	10.44	10.48	10.30	10.44	2281716
2023-05-31	10.20	10.20	10.05	10.13	2598907
2023-06-01	10.23	10.37	10.23	10.32	2490645
2023-06-02	10.54	10.64	10.51	10.60	2275214
2023-06-05	10.48	10.44	10.30	10.60	1296025
2023-06-06	10.31	10.63	10.31	10.57	4171182
2023-06-07	10.52	10.56	10.47	10.55	2697760
2023-06-08	10.63	10.69	10.57	10.68	2155392
2023-06-09	10.61	10.64	10.58	10.61	1255792
2023-06-12	10.62	10.70	10.58	10.65	1692243
2023-06-13	10.63	10.70	10.61	10.63	1840611
2023-06-14	10.74	10.83	10.66	10.70	2923664
2023-06-15	10.56	10.65	10.50	10.61	3002351
2023-06-16	10.34	10.43	10.27	10.42	3685226
2023-06-20	10.23	10.23	10.14	10.20	1822039
2023-06-21	10.22	10.36	10.22	10.30	1633763
2023-06-22	10.22	10.26	10.16	10.19	2491049
2023-06-23	9.97	10.01	9.91	9.95	4171513
2023-06-26	9.97	10.07	9.96	10.00	2009900
2023-06-27	10.09	10.27	10.03	10.26	2573117
2023-06-28	10.19	10.27	10.16	10.24	1533171
2023-06-29	10.27	10.39	10.25	10.37	1459832
2023-06-30	10.53	10.59	10.49	10.53	2626130
2023-07-03	10.57	10.69	10.53	10.68	2230938
2023-07-05	10.38	10.40	10.23	10.24	2771904
2023-07-06	10.06	10.07	9.82	9.94	4684784
2023-07-07	10.05	10.25	10.04	10.22	2647920
2023-07-10	10.28	10.39	10.25	10.31	2808229
2023-07-11	10.38	10.45	10.36	10.43	2667222
2023-07-12	10.40	10.52	10.40	10.49	2220027
2023-07-13	10.72	10.80	10.70	10.80	2377805
2023-07-14	10.95	10.95	10.75	10.75	3422905
2023-07-17	10.92	11.06	10.88	11.03	4105661
2023-07-18	10.97	11.13	10.96	11.07	2937516
2023-07-19	11.23	11.28	11.20	11.25	2604976
2023-07-20	11.38	11.42	11.26	11.28	2139979
2023-07-21	11.35	11.38	11.28	11.32	2007228
2023-07-24	11.27	11.40	11.27	11.35	1776552
2023-07-25	11.50	11.74	11.43	11.61	7210509
2023-07-26	11.60	11.75	11.59	11.66	4243549
2023-07-27	11.36	11.36	11.03	11.06	4945393
2023-07-28	11.19	11.22	11.07	11.11	2501288
2023-07-31	11.09	11.18	11.09	11.13	1137980
2023-08-01	11.05	11.10	10.95	11.00	1799808
2023-08-02	10.79	10.80	10.66	10.73	2094321
2023-08-03	10.77	10.97	10.74	10.96	1488539
2023-08-04	11.01	11.13	10.99	11.02	1573668
2023-08-07	11.09	11.16	11.07	11.10	1063416
2023-08-08	10.62	10.77	10.56	10.75	2680174
2023-08-09	10.85	10.96	10.79	10.82	1778139
2023-08-10	11.09	11.16	10.94	10.96	1871670
2023-08-11	10.90	11.01	10.86	10.95	2038911
2023-08-14	10.80	10.92	10.77	10.90	1684185
2023-08-15	10.88	10.90	10.77	10.78	1924452
2023-08-16	10.77	10.85	10.69	10.69	1544521
2023-08-17	10.82	10.84	10.69	10.72	1814829
2023-08-18	10.62	10.76	10.61	10.72	1514226
2023-08-21	10.74	10.74	10.64	10.73	1002003
2023-08-22	10.74	10.76	10.61	10.61	1284179
2023-08-23	10.62	10.72	10.60	10.71	1021385
2023-08-24	10.71	10.83	10.71	10.71	1405400
2023-08-25	10.78	10.80	10.64	10.72	1615272
2023-08-28	10.90	10.99	10.90	10.96	2182934
2023-08-29	11.06	11.18	11.06	11.17	1694157
2023-08-30	11.18	11.22	11.12	11.15	1148953
2023-08-31	11.03	11.06	10.85	10.89	1857200
2023-09-01	10.91	10.98	10.86	10.89	2048259
2023-09-05	10.60	10.65	10.40	10.40	2432373
2023-09-06	10.27	10.33	10.21	10.27	1824462
2023-09-07	10.28	10.33	10.21	10.22	2244850
2023-09-08	10.30	10.36	10.24	10.33	1446989
2023-09-11	10.60	10.66	10.55	10.56	1493621
2023-09-12	10.50	10.62	10.48	10.57	1355595
2023-09-13	10.82	10.88	10.78	10.84	2701406
2023-09-14	10.98	11.04	10.96	11.01	1735669
2023-09-15	10.90	10.98	10.89	10.93	1743632
2023-09-18	10.93	10.93	10.71	10.73	2441361
2023-09-19	10.76	10.80	10.70	10.73	1209546
2023-09-20	10.87	10.91	10.69	10.70	1429010
2023-09-21	10.70	10.78	10.65	10.71	2438291
2023-09-22	10.86	10.87	10.72	10.72	2012106
2023-09-25	10.67	10.71	10.56	10.69	1712558
2023-09-26	10.53	10.70	10.53	10.60	2479565
2023-09-27	10.81	10.93	10.74	10.90	3673754
2023-09-28	10.86	10.99	10.84	10.94	3379335
2023-09-29	11.08	11.11	10.97	10.99	1861631
2023-10-02	10.87	10.89	10.58	10.61	3418715
2023-10-03	10.49	10.50	10.35	10.37	4178033
2023-10-04	10.42	10.51	10.35	10.49	2047561
2023-10-05	10.42	10.56	10.42	10.54	2333912
2023-10-06	10.57	10.75	10.49	10.70	2908426
2023-10-09	10.45	10.57	10.45	10.55	1599612
2023-10-10	10.81	10.87	10.76	10.78	2041756
2023-10-11	10.77	10.85	10.73	10.82	2704713
2023-10-12	10.70	10.71	10.54	10.60	1752856
2023-10-13	10.51	10.58	10.39	10.42	3236247
2023-10-16	10.65	10.75	10.63	10.70	2445760
2023-10-17	10.56	10.72	10.55	10.65	2126868
2023-10-18	10.45	10.48	10.29	10.33	3357003
2023-10-19	10.25	10.39	10.21	10.23	3197288
2023-10-20	10.22	10.25	10.05	10.11	2509247
2023-10-23	10.10	10.27	10.08	10.15	3143861
2023-10-24	10.06	10.12	10.00	10.06	3327792
2023-10-25	10.73	10.92	10.70	10.80	8092889
2023-10-26	10.96	11.01	10.83	10.93	4752127
2023-10-27	11.07	11.09	10.90	10.93	3493627
2023-10-30	11.09	11.12	11.00	11.09	3269126
2023-10-31	11.05	11.10	10.92	11.01	2890097
2023-11-01	11.05	11.14	10.98	11.06	4567732
2023-11-02	11.21	11.35	11.19	11.34	4353338
2023-11-03	11.45	11.53	11.40	11.48	4029518
2023-11-06	11.47	11.47	11.36	11.39	1757620
2023-11-07	11.18	11.26	11.15	11.25	1750712
2023-11-08	11.26	11.33	11.23	11.28	1818686
2023-11-09	11.29	11.34	11.15	11.18	2218295
2023-11-10	11.22	11.29	11.13	11.29	2169650
2023-11-13	11.25	11.36	11.24	11.34	2139339
2023-11-14	11.45	11.67	11.45	11.63	2260510
2023-11-15	11.80	11.88	11.80	11.84	1977854
2023-11-16	11.85	11.88	11.80	11.85	2060855
2023-11-17	12.08	12.22	12.07	12.20	2675778
2023-11-20	12.30	12.36	12.29	12.34	1580164
2023-11-21	12.30	12.32	12.17	12.19	1435386
2023-11-22	12.13	12.14	12.06	12.09	1103582
2023-11-24	12.16	12.20	12.14	12.15	917828
2023-11-27	12.14	12.17	12.05	12.09	1492916
2023-11-28	12.12	12.20	12.09	12.16	1480960
2023-11-29	12.27	12.43	12.26	12.37	2421767
2023-11-30	12.48	12.53	12.42	12.45	3163340
2023-12-01	12.42	12.60	12.42	12.59	2234700
2023-12-04	12.47	12.57	12.43	12.49	2355177
2023-12-05	12.47	12.54	12.44	12.46	2710788
2023-12-06	12.54	12.65	12.44	12.45	2566573
2023-12-07	12.40	12.54	12.36	12.53	2565820
2023-12-08	12.61	12.78	12.59	12.77	2664356
2023-12-11	12.79	12.84	12.70	12.81	2230976
2023-12-12	12.83	12.90	12.80	12.88	1985976
2023-12-13	12.79	13.02	12.67	12.99	3191113
2023-12-14	13.00	13.23	12.98	13.13	4240854
2023-12-15	13.15	13.22	13.11	13.14	2602405
2023-12-18	13.10	13.13	13.03	13.07	1924061
2023-12-19	13.17	13.26	13.16	13.25	1829206
2023-12-20	13.47	13.50	13.29	13.30	3001610
2023-12-21	13.53	13.55	13.42	13.52	4336124
2023-12-22	13.62	13.68	13.58	13.66	2388408
2023-12-26	13.70	13.75	13.65	13.73	1475635
2023-12-27	13.71	13.81	13.69	13.77	1707865
2023-12-28	13.69	13.72	13.61	13.62	1443342
2023-12-29	13.64	13.65	13.51	13.55	1187854
2024-01-02	13.60	13.71	13.55	13.61	2093623
2024-01-03	13.37	13.42	13.30	13.34	2716885
2024-01-04	13.61	13.73	13.60	13.62	2475383
2024-01-05	13.68	13.88	13.68	13.73	2588742
2024-01-08	13.90	14.01	13.86	14.01	2714841
2024-01-09	13.89	13.92	13.80	13.81	2595997
2024-01-10	13.91	14.02	13.89	13.97	2673626
2024-01-11	13.60	13.65	13.28	13.43	5607846
2024-01-12	13.27	13.36	13.01	13.09	5847688
2024-01-16	12.85	12.94	12.77	12.83	3335089
2024-01-17	12.71	12.85	12.70	12.80	2610565
2024-01-18	12.97	13.01	12.88	13.01	2260452
2024-01-19	12.91	13.01	12.82	13.01	2654571
2024-01-22	13.00	13.05	12.92	12.96	2008000
2024-01-23	13.03	13.08	12.96	13.05	1803252
2024-01-24	13.27	13.35	13.19	13.20	2080994
2024-01-25	13.22	13.22	13.04	13.13	2167183
2024-01-26	13.16	13.20	13.09	13.11	1577906
2024-01-29	12.98	12.98	12.88	12.98	1969444
2024-01-30	13.06	13.16	13.06	13.12	2072506
2024-01-31	13.14	13.15	12.84	12.85	4867572
2024-02-01	13.68	13.74	13.32	13.60	7655485
2024-02-02	13.71	13.89	13.66	13.83	5325925
2024-02-05	13.60	13.61	13.35	13.48	3737664
2024-02-06	13.25	13.30	13.16	13.19	3650335
2024-02-07	12.76	12.78	12.47	12.58	8548925
2024-02-08	12.61	12.65	12.49	12.58	3443099
2024-02-09	12.50	12.56	12.43	12.54	2829964
2024-02-12	12.66	12.89	12.66	12.85	3698655
2024-02-13	12.74	12.75	12.58	12.66	2906004
2024-02-14	12.81	12.89	12.73	12.83	3001788
2024-02-15	12.78	13.00	12.75	12.98	2661695
2024-02-16	13.01	13.04	12.85	12.87	1752243
2024-02-20	12.82	12.97	12.79	12.97	2428980
2024-02-21	12.92	13.01	12.87	12.97	2114692
2024-02-22	13.26	13.34	13.20	13.22	2866012
2024-02-23	13.39	13.46	13.36	13.38	2620859
2024-02-26	13.38	13.43	13.22	13.27	2279966
2024-02-27	13.31	13.47	13.30	13.45	2506217
2024-02-28	13.42	13.47	13.38	13.38	1949941
2024-02-29	13.47	13.51	13.31	13.43	2335305
2024-03-01	13.56	13.63	13.43	13.59	3280380
2024-03-04	13.59	13.70	13.59	13.59	2413806
2024-03-05	13.57	13.80	13.57	13.67	2685415
2024-03-06	13.77	13.79	13.63	13.68	2690725
2024-03-07	13.76	13.95	13.76	13.94	2583302
2024-03-08	14.01	14.11	13.91	13.97	3408419
2024-03-11	14.07	14.29	14.05	14.29	3562793
2024-03-12	14.79	14.95	14.63	14.88	6143274
2024-03-13	14.95	15.02	14.83	14.85	3689324
2024-03-14	14.77	14.82	14.62	14.69	3580328
2024-03-15	14.85	14.96	14.79	14.82	5891774
2024-03-18	14.74	14.75	14.61	14.63	5011217
2024-03-19	14.99	15.04	14.86	14.89	3586537
2024-03-20	14.71	15.02	14.68	14.99	3590210
2024-03-21	15.08	15.23	15.08	15.22	5183356
2024-03-22	15.28	15.36	15.24	15.30	3246925
2024-03-25	15.30	15.39	15.26	15.27	2483951
2024-03-26	15.46	15.49	15.36	15.36	2425243
2024-03-27	15.80	15.97	15.78	15.96	4392423
2024-03-28	15.78	15.83	15.71	15.77	4021155
2024-04-01	15.77	15.85	15.65	15.71	3387199
2024-04-02	15.65	15.71	15.62	15.69	3585664
2024-04-03	15.90	16.17	15.89	16.15	2761775
2024-04-04	16.26	16.34	15.94	15.95	3263593
2024-04-05	15.90	16.04	15.85	15.94	2459709
2024-04-08	16.12	16.19	16.09	16.16	2237633
2024-04-09	16.12	16.15	15.82	15.90	2152326
2024-04-10	15.94	16.21	15.90	15.99	4822600
2024-04-11	15.78	15.79	15.50	15.73	4076480
2024-04-12	15.77	15.84	15.57	15.65	3642109
2024-04-15	15.91	15.96	15.46	15.51	3196846
2024-04-16	15.41	15.47	15.27	15.37	3454618
2024-04-17	15.54	15.72	15.42	15.67	8767499
2024-04-18	15.64	15.89	15.61	15.80	7554653
2024-04-19	15.90	16.01	15.84	15.91	4599647
2024-04-22	16.06	16.26	16.03	16.24	2203762
2024-04-23	16.28	16.50	16.28	16.50	3042809
2024-04-24	16.39	16.51	16.30	16.48	3032618
2024-04-25	17.52	17.96	17.50	17.92	6901827
2024-04-26	17.85	17.90	17.60	17.77	4159247
2024-04-29	16.14	16.33	15.94	16.24	6114323
2024-04-30	16.13	16.25	16.02	16.05	1611203
2024-05-01	16.05	16.40	16.05	16.17	2151613
2024-05-02	16.18	16.24	16.06	16.19	1717072
2024-05-03	16.35	16.49	16.30	16.47	1853987
2024-05-06	16.79	16.91	16.76	16.90	2093066
2024-05-07	17.31	17.41	17.19	17.29	2483101
2024-05-08	17.14	17.28	17.12	17.26	1553161
2024-05-09	17.27	17.32	17.13	17.18	1329195
2024-05-10	17.14	17.20	17.07	17.14	2351524
2024-05-13	17.12	17.16	17.02	17.04	1450854
2024-05-14	17.26	17.45	17.20	17.45	1514214
2024-05-15	17.46	17.53	17.42	17.53	2247505
2024-05-16	17.27	17.29	17.14	16.68	2205061
2024-05-17	16.89	17.10	16.85	17.08	1417352
2024-05-20	16.97	17.04	16.89	16.95	1400139
2024-05-21	16.80	16.91	16.73	16.88	1693468
2024-05-22	16.91	16.94	16.69	16.73	1172740
2024-05-23	16.90	16.94	16.66	16.70	1327549
2024-05-24	16.82	17.08	16.80	17.05	1354068
2024-05-28	17.01	17.11	16.92	17.00	1308643
2024-05-29	16.59	16.65	16.52	16.56	914210
2024-05-30	16.70	16.81	16.66	16.74	1783628
2024-05-31	16.48	16.70	16.32	16.68	1840635
2024-06-03	16.69	16.87	16.53	16.85	2316402
2024-06-04	16.30	16.51	16.30	16.40	1709181
2024-06-05	16.44	16.49	16.28	16.38	1125203
2024-06-06	16.55	16.69	16.53	16.58	1166290
2024-06-07	16.57	16.62	16.50	16.55	979487
2024-06-10	16.28	16.45	16.20	16.43	1120603
2024-06-11	15.96	15.98	15.76	15.89	1829880
2024-06-12	16.28	16.32	16.11	16.16	1393494
2024-06-13	15.90	15.90	15.59	15.70	1891591
2024-06-14	15.18	15.47	15.14	15.47	1782975
2024-06-17	15.66	15.79	15.59	15.79	1432379
2024-06-18	15.75	15.83	15.73	15.79	1143071
2024-06-20	15.76	15.84	15.74	15.80	1076211
2024-06-21	15.53	15.59	15.41	15.47	1265803
2024-06-24	15.76	15.96	15.73	15.90	1387599
2024-06-25	15.67	15.73	15.62	15.68	794078
2024-06-26	15.62	15.73	15.62	15.71	972945
2024-06-27	15.84	15.92	15.78	15.79	932768
2024-06-28	15.87	15.98	15.84	15.94	1265254
2024-07-01	16.49	16.62	16.43	16.61	2201094
2024-07-02	16.38	16.51	16.30	16.41	1202945
2024-07-03	16.89	17.06	16.89	17.03	1313924
2024-07-05	17.00	17.04	16.86	16.96	1304866
2024-07-08	16.90	16.95	16.72	16.73	1406800
2024-07-09	16.52	16.75	16.50	16.66	1182793
2024-07-10	16.64	16.74	16.63	16.71	956739
2024-07-11	16.68	16.72	16.55	16.60	1794682
2024-07-12	16.65	16.73	16.62	16.64	1044878
2024-07-15	16.65	16.67	16.55	16.57	920021
2024-07-16	16.46	16.56	16.39	16.54	1262164
2024-07-17	16.63	16.73	16.59	16.64	1372400
2024-07-18	16.80	16.84	16.49	16.52	1602428
2024-07-19	16.32	16.42	16.25	16.30	1242106
2024-07-22	16.78	16.96	16.72	16.93	1789359
2024-07-23	16.77	17.06	16.72	17.04	1769882
2024-07-24	15.98	16.04	15.43	15.43	4504812
2024-07-25	15.59	15.79	15.51	15.62	2189662
2024-07-26	15.61	15.75	15.58	15.67	1781104
2024-07-29	15.58	15.62	15.43	15.48	1260673
2024-07-30	15.78	15.86	15.73	15.79	1929855
2024-07-31	15.66	15.72	15.54	15.56	1799728
2024-08-01	15.52	15.53	15.01	15.08	3898467
2024-08-02	14.59	14.64	14.34	14.38	3155970
2024-08-05	13.78	14.24	13.70	14.08	3596107
2024-08-06	13.83	14.22	13.82	14.15	2548391
2024-08-07	14.40	14.46	14.05	14.08	1952907
2024-08-08	14.28	14.35	14.19	14.31	1428553
2024-08-09	14.32	14.56	14.31	14.53	1212942
2024-08-12	14.55	14.61	14.43	14.49	1455169
2024-08-13	14.45	14.68	14.42	14.67	1290150
2024-08-14	14.77	14.85	14.71	14.79	2243549
2024-08-15	15.12	15.24	15.09	15.15	1533859
2024-08-16	15.29	15.51	15.29	15.50	1735998
2024-08-19	15.59	15.71	15.55	15.69	970056
2024-08-20	15.47	15.49	15.39	15.44	1116540
2024-08-21	15.60	15.72	15.53	15.67	1997789
2024-08-22	16.18	16.25	16.08	16.20	2546386
2024-08-23	16.21	16.46	16.21	16.45	1467655
2024-08-26	16.32	16.36	16.26	16.32	1501363
2024-08-27	16.46	16.50	16.39	16.48	1516804
2024-08-28	16.33	16.38	16.22	16.28	1381424
2024-08-29	16.37	16.38	16.24	16.24	1538530
2024-08-30	16.31	16.43	16.27	16.40	1652470
2024-09-03	16.13	16.16	15.89	15.92	2153138
2024-09-04	15.98	16.15	15.93	15.97	1602303
2024-09-05	16.67	16.72	16.53	16.61	2183837
2024-09-06	16.57	16.62	16.12	16.16	1927071
2024-09-09	16.60	16.71	16.55	16.63	2026272
2024-09-10	16.25	16.25	15.65	15.86	2607643
2024-09-11	15.55	15.68	15.21	15.67	3520031
2024-09-12	15.64	15.87	15.57	15.82	1856356
2024-09-13	16.03	16.31	16.03	16.21	2250594
2024-09-16	16.05	16.31	16.04	16.30	1707670
2024-09-17	16.54	16.71	16.54	16.60	2802804
2024-09-18	16.69	16.86	16.54	16.62	2122076
2024-09-19	16.87	17.06	16.79	17.01	1777960
2024-09-20	16.92	16.95	16.75	16.92	1428146
2024-09-23	16.96	17.02	16.84	16.90	1642481
2024-09-24	16.98	17.05	16.94	17.02	1732701
2024-09-25	17.13	17.15	16.91	16.92	1454976
2024-09-26	17.28	17.40	17.27	17.36	1737919
2024-09-27	17.40	17.44	17.31	17.33	1520075
2024-09-30	17.21	17.31	17.15	17.31	1079087
2024-10-01	17.29	17.31	16.74	16.95	1911513
2024-10-02	16.97	17.07	16.92	16.99	1268836
2024-10-03	16.87	16.98	16.79	16.90	1041444
2024-10-04	17.31	17.46	17.28	17.42	1567810
2024-10-07	17.50	17.63	17.40	17.48	1281907
2024-10-08	17.38	17.40	17.28	17.39	947091
2024-10-09	17.32	17.55	17.32	17.50	1005537
2024-10-10	17.57	17.61	17.46	17.59	1310934
2024-10-11	17.55	17.80	17.55	17.77	1132491
2024-10-14	17.67	17.83	17.38	17.45	4945486
2024-10-15	17.47	17.48	17.23	17.24	1886757
2024-10-16	17.45	17.54	17.41	17.53	896185
2024-10-17	17.57	17.62	17.48	17.50	941116
2024-10-18	17.65	17.69	17.58	17.64	1134417
2024-10-21	17.61	17.63	17.44	17.47	967481
2024-10-22	17.44	17.65	17.42	17.57	1549078
2024-10-23	17.41	17.46	17.28	17.32	2097468
2024-10-24	17.09	17.16	16.99	17.12	1412079
2024-10-25	17.20	17.24	16.83	16.84	1531531
2024-10-28	16.91	17.19	16.89	17.13	1445213
2024-10-29	17.06	17.10	16.94	17.00	1498265
2024-10-30	16.64	16.89	16.63	16.75	1619227
2024-10-31	17.00	17.04	16.72	16.94	2081747
2024-11-01	17.22	17.26	17.05	17.05	1810617
2024-11-04	17.27	17.27	17.07	17.12	1967221
2024-11-05	17.18	17.40	17.15	17.38	1101467
2024-11-06	17.32	17.44	17.26	17.31	3596191
2024-11-07	17.41	17.48	17.14	17.23	2763835
2024-11-08	16.77	16.79	16.54	16.65	2247468
2024-11-11	16.97	17.21	16.97	17.19	1791181
2024-11-12	16.92	16.94	16.67	16.76	1282824
2024-11-13	16.64	16.64	16.30	16.40	2938837
2024-11-14	16.81	16.86	16.68	16.73	1923992
2024-11-15	16.92	16.98	16.87	16.98	1798730
2024-11-18	16.96	17.14	16.96	17.10	1222182
2024-11-19	16.62	16.84	16.58	16.79	1814896
2024-11-20	16.86	16.89	16.69	16.77	1314167
2024-11-21	16.77	16.87	16.68	16.80	1715155
2024-11-22	16.07	16.26	16.02	16.20	2147337
2024-11-25	16.45	16.52	16.37	16.48	1575232
2024-11-26	16.45	16.50	16.22	16.30	979956
2024-11-27	16.24	16.36	16.23	16.29	649079
2024-11-29	16.79	17.02	16.78	17.01	1185030
2024-12-02	17.10	17.14	16.88	17.08	1804172
2024-12-03	17.49	17.63	17.37	17.59	2055188
2024-12-04	17.60	17.62	17.44	17.47	1164925
2024-12-05	17.83	17.99	17.82	17.93	1101891
2024-12-06	18.07	18.07	17.76	17.79	794680
2024-12-09	17.89	17.93	17.70	17.70	785162
2024-12-10	17.89	17.92	17.82	17.84	1886496
2024-12-11	17.89	17.91	17.72	17.89	1051326
2024-12-12	17.80	17.94	17.68	17.68	1215205
2024-12-13	17.96	17.96	17.79	17.89	1120891
2024-12-16	17.97	18.05	17.88	17.97	1221822
2024-12-17	17.76	17.77	17.60	17.61	1107511
2024-12-18	17.75	17.82	17.11	17.18	1623344
2024-12-19	17.28	17.32	17.09	17.12	921728
2024-12-20	16.61	17.02	16.60	16.93	1448260
2024-12-23	16.95	17.05	16.88	17.04	907405
2024-12-24	17.03	17.22	16.99	17.18	246697
2024-12-26	17.15	17.25	17.09	17.22	512734
2024-12-27	17.19	17.26	17.09	17.18	743403
2024-12-30	17.12	17.22	17.00	17.12	682543
2024-12-31	17.08	17.19	16.97	17.05	726531
2025-01-02	17.20	17.25	17.06	17.16	1543144
2025-01-03	17.53	17.53	17.35	17.49	2172241
2025-01-06	17.42	17.73	17.41	17.50	1530027
2025-01-07	17.68	17.68	17.37	17.42	1499079
2025-01-08	17.30	17.39	17.20	17.33	1515629
2025-01-10	17.75	17.87	17.45	17.48	1520405
2025-01-13	17.21	17.42	17.17	17.40	1978189
2025-01-14	17.91	18.24	17.82	18.23	2330951
2025-01-15	18.68	18.85	18.62	18.77	2291029
2025-01-16	18.76	18.83	18.66	18.77	1120901
2025-01-17	19.00	19.14	19.00	19.08	1048866
2025-01-21	19.46	19.65	19.42	19.62	1706768
2025-01-22	19.55	19.58	19.44	19.45	1333743
2025-01-23	19.78	19.90	19.74	19.90	2449422
2025-01-24	20.01	20.08	19.96	20.00	1990118
2025-01-27	20.00	20.06	19.85	20.05	1908300
2025-01-28	20.02	20.19	20.00	20.11	1543076
2025-01-29	20.22	20.45	19.97	20.11	2468017
2025-01-30	19.72	19.91	19.59	19.74	3479263
2025-01-31	19.57	19.74	19.47	19.53	1618790
2025-02-03	18.68	18.93	18.56	18.83	2389264
2025-02-04	18.80	18.95	18.75	18.88	1581080
2025-02-05	18.87	18.96	18.73	18.94	1996962
2025-02-06	19.22	19.44	19.03	19.41	2152377
2025-02-07	19.41	19.44	19.12	19.17	1794625
2025-02-10	19.34	19.34	19.08	19.14	1317157
2025-02-11	19.32	19.70	19.28	19.65	2955481
2025-02-12	19.89	20.12	19.82	20.12	2019887
2025-02-13	19.86	20.04	19.80	19.95	1959067
2025-02-14	20.24	20.32	20.16	20.20	1288021
2025-02-18	20.68	20.96	20.63	20.94	2650904
2025-02-19	20.46	20.53	20.17	20.25	1883389
2025-02-20	20.51	20.53	20.20	20.39	2242924
2025-02-21	20.62	20.62	20.29	20.30	1981977
2025-02-24	20.92	20.92	20.41	20.60	2036290
2025-02-25	21.42	21.47	21.02	21.39	7278002
2025-02-26	21.61	21.96	21.56	21.70	6735192
2025-02-27	21.27	21.44	21.07	21.39	5578894
2025-02-28	21.39	21.58	21.18	21.49	12248924
2025-03-03	22.00	22.14	21.42	21.58	4055903
2025-03-04	20.82	21.44	20.32	20.99	8728732
2025-03-05	22.91	23.96	22.89	23.88	10998591
2025-03-06	24.26	24.44	23.57	24.00	7937902
2025-03-07	23.97	24.17	23.69	24.16	4385795
2025-03-10	23.03	23.29	22.69	23.22	8360866
2025-03-11	23.06	23.37	22.55	23.17	6936925
2025-03-12	23.49	23.64	23.30	23.39	4649232
2025-03-13	23.29	23.36	22.96	22.98	3158843
2025-03-14	23.90	24.23	23.87	24.22	4613629
2025-03-17	23.86	24.12	23.84	23.95	4609326
2025-03-18	24.78	25.03	24.62	24.93	5342541
2025-03-19	24.51	24.93	24.35	24.78	3573766
2025-03-20	23.96	24.27	23.96	24.15	3450343
2025-03-21	23.90	24.31	23.90	24.23	2522766
2025-03-24	24.65	24.84	24.61	24.76	2720397
2025-03-25	25.10	25.33	25.01	25.25	2676084
2025-03-26	25.11	25.25	24.58	24.69	3262940
2025-03-27	24.41	24.66	24.26	24.50	3235484
2025-03-28	24.12	24.14	23.76	23.96	2502886
2025-03-31	23.38	23.91	23.18	23.83	2970022
2025-04-01	24.07	24.16	23.73	24.02	2498798
2025-04-02	23.89	24.47	23.86	24.34	2362184
2025-04-03	23.19	23.34	22.79	22.88	3572525
2025-04-04	20.92	21.07	20.19	20.47	7214233
2025-04-07	19.62	21.13	18.89	19.50	19945612
2025-04-08	20.94	20.96	19.65	19.85	7218640
2025-04-09	20.01	22.25	19.71	22.05	7876742
2025-04-10	21.63	21.77	20.96	21.50	5658337
2025-04-11	21.74	22.49	21.63	22.42	4228953
2025-04-14	23.02	23.30	22.88	23.10	3883972
2025-04-15	23.44	23.66	23.33	23.54	2773082
2025-04-16	23.34	23.65	23.18	23.34	2692945
2025-04-17	23.38	23.66	23.33	23.47	2701079
2025-04-21	23.50	23.56	22.99	23.27	1774958
2025-04-22	23.92	24.36	23.89	24.33	3312367
2025-04-23	24.90	25.18	24.73	24.87	3855286
2025-04-24	24.91	25.23	24.87	25.20	2674660
2025-04-25	25.37	25.71	25.35	25.69	2555143
2025-04-28	25.66	25.78	25.48	25.74	2839814
2025-04-29	26.64	26.96	26.60	26.78	5351242
2025-04-30	25.83	26.27	25.62	26.21	4049505
2025-05-01	26.50	26.68	26.33	26.40	2325590
2025-05-02	26.58	26.81	26.51	26.80	3231673
2025-05-05	27.10	27.25	26.98	26.99	3150739
2025-05-06	26.66	26.97	26.66	26.74	2440813
2025-05-07	26.73	26.84	26.59	26.67	2297299
2025-05-08	26.86	26.89	26.62	26.71	3075655
2025-05-09	27.10	27.38	27.08	27.38	1878799
2025-05-12	27.38	27.50	27.19	27.49	2952415
2025-05-13	27.60	27.73	27.48	27.51	2949725
2025-05-14	27.74	27.82	27.59	27.78	2344008
2025-05-15	28.08	28.34	27.96	28.23	4237270
2025-05-16	27.75	27.96	27.70	27.87	2374075
2025-05-19	28.37	28.61	28.29	28.56	5011364
2025-05-20	28.40	28.54	28.34	28.47	2123969
2025-05-21	28.91	29.07	28.43	28.45	3612385
2025-05-22	28.22	28.66	28.22	27.69	4355066
2025-05-23	27.16	27.49	27.13	27.25	4170329
2025-05-27	28.08	28.27	27.93	28.01	3269045
2025-05-28	27.59	27.64	27.39	27.51	2691996
2025-05-29	27.85	27.85	27.60	27.77	1878138
2025-05-30	27.79	27.87	27.50	27.78	2623455
2025-06-02	27.56	27.81	27.47	27.73	1864871
2025-06-03	27.61	27.91	27.48	27.82	1924913
2025-06-04	27.43	27.61	27.31	27.31	2226715
2025-06-05	27.71	28.11	27.65	28.03	3412670
2025-06-06	28.15	28.34	28.09	28.13	1542719
2025-06-09	28.12	28.23	28.08	28.14	2042840
2025-06-10	27.98	28.24	27.83	27.91	2248289
2025-06-11	28.13	28.42	27.95	28.34	2117983
2025-06-12	28.16	28.41	28.16	28.22	1885259
2025-06-13	27.30	27.67	27.13	27.54	2805710
2025-06-16	28.00	28.35	27.88	28.12	8185983
2025-06-17	27.77	27.84	27.35	27.43	3314888
2025-06-18	27.61	27.94	27.52	27.74	2442749
2025-06-20	27.69	27.72	27.54	27.61	2452866
2025-06-23	27.27	27.82	27.26	27.80	2846403
2025-06-24	28.76	29.34	28.73	29.31	3498457
2025-06-25	28.97	29.33	28.94	29.28	2645862
2025-06-26	29.89	29.99	29.78	29.95	2612921
2025-06-27	30.31	30.50	30.13	30.40	2350833
2025-06-30	29.21	29.65	29.19	29.28	4334248
2025-07-01	28.88	28.95	28.44	28.71	4204570
2025-07-02	28.89	29.09	28.76	29.09	2938210
2025-07-03	29.15	29.28	29.10	29.25	1829662
2025-07-07	29.06	29.24	28.79	28.91	2557281
2025-07-08	29.43	29.52	29.18	29.40	2858800
2025-07-09	30.07	30.44	29.98	30.38	3355026
2025-07-10	30.12	30.25	29.91	29.99	1876429
2025-07-11	29.50	29.73	29.39	29.64	2171604
2025-07-14	29.56	29.84	29.53	29.82	1338889
2025-07-15	29.85	29.89	29.38	29.43	1961230
2025-07-16	29.71	30.17	29.61	30.15	2588857
2025-07-17	29.65	30.19	29.65	30.12	1918612
2025-07-18	30.12	30.19	29.86	29.93	1731117
2025-07-21	30.12	30.59	30.06	30.32	2242405
2025-07-22	30.21	30.47	29.89	30.42	1762078
2025-07-23	30.76	31.39	30.76	31.28	4707917
2025-07-24	33.76	34.14	33.49	33.73	6113063
2025-07-25	33.26	33.51	33.10	33.48	3090512
2025-07-28	32.95	32.97	32.50	32.56	3044885
2025-07-29	33.18	33.23	32.94	33.09	2103311
2025-07-30	33.14	33.51	33.09	33.26	2854890
2025-07-31	33.12	33.23	32.89	32.98	2799870
2025-08-01	32.65	32.73	32.27	32.53	3210911
2025-08-04	33.53	33.73	33.36	33.68	3259393
2025-08-05	33.92	34.00	33.44	33.78	2343442
2025-08-06	34.59	34.78	34.50	34.73	2717899
2025-08-07	35.72	35.79	35.31	35.62	3771672
2025-08-08	35.95	36.31	35.77	36.26	2776246
2025-08-11	36.00	36.21	35.86	36.21	1915953
2025-08-12	36.30	36.46	36.18	36.30	1936471
2025-08-13	36.51	36.51	36.00	36.17	2609531
2025-08-14	36.38	36.80	36.37	36.78	2435523
2025-08-15	36.98	36.99	36.47	36.56	2464764
2025-08-18	36.45	36.71	36.39	36.59	2264144
2025-08-19	36.98	36.98	36.33	36.36	2751392
2025-08-20	36.48	36.60	36.13	36.56	2792918
2025-08-21	36.51	36.84	36.50	36.67	2069981
2025-08-22	36.76	37.36	36.66	37.15	2415909
2025-08-25	37.28	37.55	36.93	36.94	2056517
2025-08-26	36.17	36.84	36.10	36.82	2451282
2025-08-27	35.41	35.52	34.88	35.04	4136240
2025-08-28	35.12	35.44	35.06	35.35	2405020
2025-08-29	34.99	35.22	34.84	35.13	1827768
2025-09-02	34.31	34.73	34.13	34.73	3160428
2025-09-03	34.43	34.84	34.35	34.81	2303400
2025-09-04	35.14	35.38	35.03	35.32	1829177
2025-09-05	35.51	35.56	34.77	35.20	3154824
2025-09-08	35.27	35.45	35.06	35.20	2624068
2025-09-09	35.21	35.80	35.21	35.70	2464441
2025-09-10	36.26	36.49	36.12	36.20	2331436
2025-09-11	36.34	37.09	36.34	37.05	2210167
2025-09-12	36.67	37.20	36.67	37.16	1553893
2025-09-15	37.58	37.86	37.42	37.46	2086428
2025-09-16	36.84	36.90	36.35	36.58	3517455
2025-09-17	36.36	36.66	36.23	36.47	2477922
2025-09-18	35.72	35.99	35.55	35.94	2300637
2025-09-19	35.99	36.57	35.95	36.24	5107221
2025-09-22	36.17	36.52	35.92	36.43	2079250
2025-09-23	36.59	36.69	36.18	36.27	2187375
2025-09-24	36.08	36.25	35.85	35.95	1926345
2025-09-25	35.18	35.39	35.00	35.22	2401833
2025-09-26	35.70	35.85	35.55	35.68	1227413
2025-09-29	35.49	35.56	35.17	35.31	1711734
2025-09-30	35.26	35.42	34.99	35.41	2275725
2025-10-01	35.54	35.61	35.18	35.51	2378712
2025-10-02	35.50	35.55	35.07	35.27	1524834
2025-10-03	35.58	35.69	35.45	35.64	1810613
2025-10-06	35.20	35.23	34.83	34.94	1966789
2025-10-07	35.03	35.11	34.71	34.78	1874305
2025-10-08	35.49	35.52	35.19	35.33	1917441
2025-10-09	35.51	35.54	35.01	35.24	1997686
2025-10-10	35.33	35.60	34.52	34.56	2030574
2025-10-13	34.96	35.34	34.95	35.30	1511580
2025-10-14	35.00	35.51	34.85	35.28	1771320
2025-10-15	35.17	35.29	34.67	34.93	1683091
2025-10-16	35.31	35.61	35.03	35.10	2380402
2025-10-17	33.96	34.08	33.33	33.59	3444746
2025-10-20	33.86	33.96	33.66	33.90	1456922
2025-10-21	33.54	33.56	33.16	33.18	1932863
2025-10-22	33.33	33.40	32.95	33.19	1986046
2025-10-23	33.54	33.56	33.33	33.38	1499433
2025-10-24	33.46	33.77	33.43	33.62	1509374
2025-10-27	33.87	34.03	33.82	33.94	1938471
2025-10-28	34.30	34.59	34.25	34.51	2622387
2025-10-29	35.98	36.83	35.77	35.94	5038253
2025-10-30	35.95	36.13	35.70	35.96	2322811
2025-10-31	35.60	35.80	35.09	35.77	2359087
2025-11-03	36.00	36.28	35.74	36.17	2100510
2025-11-04	35.75	36.26	35.65	35.86	2209406
2025-11-05	35.93	36.47	35.87	36.42	1792117
2025-11-06	36.45	36.54	36.01	36.20	2340170
2025-11-07	35.90	36.49	35.61	36.48	58810
2025-11-10	37.09	37.84	37.09	37.83	3108028
2025-11-11	37.84	37.95	37.60	37.73	2758628
2025-11-12	38.21	38.66	38.21	38.64	2563934
2025-11-13	38.74	38.78	37.74	37.90	3591179
2025-11-14	36.88	37.19	36.69	36.93	2799615
2025-11-17	36.34	36.38	34.93	35.12	3860083
2025-11-18	34.09	34.37	33.83	34.09	3595047
2025-11-19	34.56	34.78	34.30	34.60	2642359
2025-11-20	34.69	34.98	33.52	33.55	2769436
2025-11-21	33.97	34.23	33.59	34.17	2969684
2025-11-24	33.80	34.07	33.76	33.91	2314112
2025-11-25	34.61	34.85	34.30	34.76	1937801
2025-11-26	35.29	35.59	35.25	35.48	1893128
2025-11-28	35.45	35.62	35.38	35.57	1406523
2025-12-01	35.31	35.55	35.19	35.34	2568882
2025-12-02	36.09	36.30	36.04	36.16	1824935
2025-12-03	35.86	36.02	35.55	35.98	2637428
2025-12-04	35.87	36.26	35.87	36.03	1754695
2025-12-05	36.26	36.42	36.19	36.26	2524418
2025-12-08	36.58	36.79	36.48	36.63	2283074
2025-12-09	37.05	37.51	37.01	37.15	2686248
2025-12-10	37.24	37.79	37.19	37.67	2397921
2025-12-11	37.98	38.68	37.94	38.55	2952198
2025-12-12	38.01	38.04	36.95	37.31	2865912
2025-12-15	37.59	37.79	37.51	37.59	2295176
2025-12-16	37.56	37.68	37.28	37.46	2054326
2025-12-17	37.11	37.35	37.00	37.05	2362344
2025-12-18	37.80	38.36	37.64	38.22	2898690
2025-12-19	38.33	38.76	38.29	38.62	2565983
2025-12-22	38.65	38.87	38.59	38.68	2073340

Explore More About DB

Coins representing dividend payouts and trends

DB Dividend History

Discover Deutsche Bank AG'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

DB Stock Split History

Discover Deutsche Bank AG'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

DB Historical Prices

Explore Deutsche Bank AG's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics