DMRC Historical Prices

Summary

Key Stock Metrics

25.21

(August 19, 2024)

52-Week Low

48.32

(January 7, 2025)

52-Week High

88.00

(December 2, 1999)

All-Time High

40.07

(January 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-12-02	75.00	88.00	55.50	56.63	6383900
1999-12-03	61.25	66.25	58.06	59.00	1765300
1999-12-06	64.94	65.00	57.63	61.00	658100
1999-12-07	62.00	64.50	60.13	63.13	479000
1999-12-08	63.13	63.50	58.13	59.63	703300
1999-12-09	61.50	61.75	55.13	57.94	356400
1999-12-10	58.00	59.00	54.75	55.38	333700
1999-12-13	55.06	55.94	49.88	50.75	604600
1999-12-14	51.44	51.50	42.50	45.50	281800
1999-12-15	43.00	50.00	42.00	42.50	560600
1999-12-16	43.00	51.50	43.00	51.25	342800
1999-12-17	51.69	61.38	51.00	60.13	593400
1999-12-20	61.69	61.81	56.00	57.75	215900
1999-12-21	57.50	64.19	55.00	63.63	377900
1999-12-22	63.69	63.88	53.50	63.38	207800
1999-12-23	63.25	65.50	59.25	62.31	357700
1999-12-27	62.31	63.81	57.88	59.38	239700
1999-12-28	58.50	60.00	55.00	55.06	123700
1999-12-29	56.25	56.50	54.75	55.38	115800
1999-12-30	56.25	56.50	50.25	51.50	175400
1999-12-31	52.00	52.13	47.56	50.00	157100
2000-01-03	52.00	55.00	50.13	51.75	237600
2000-01-04	52.63	55.00	51.13	51.13	149600
2000-01-05	51.13	52.50	47.50	48.00	103800
2000-01-06	48.00	49.50	46.63	46.63	61600
2000-01-07	46.50	47.38	43.25	45.00	123100
2000-01-10	46.00	46.50	43.00	44.25	150200
2000-01-11	43.69	46.63	42.75	42.75	193000
2000-01-12	44.13	44.25	42.13	43.50	174400
2000-01-13	43.56	44.00	42.50	43.00	61600
2000-01-14	43.00	44.75	42.75	43.63	234400
2000-01-18	43.75	43.75	40.75	40.75	204300
2000-01-19	42.00	42.88	40.75	41.63	195500
2000-01-20	40.50	46.75	40.50	45.50	350000
2000-01-21	46.38	46.38	41.50	44.63	194800
2000-01-24	45.13	49.88	45.13	46.50	382400
2000-01-25	46.63	52.00	46.00	51.25	274300
2000-01-26	52.00	62.00	51.94	59.13	437800
2000-01-27	59.25	59.25	54.75	57.00	162900
2000-01-28	56.00	60.38	55.88	57.25	157000
2000-01-31	57.94	58.00	53.00	53.94	103300
2000-02-01	55.94	62.00	55.25	60.81	177900
2000-02-02	61.81	63.13	59.50	61.38	146000
2000-02-03	63.25	64.50	60.00	62.75	153700
2000-02-04	64.00	70.38	63.38	68.50	318400
2000-02-07	70.00	71.50	68.00	70.25	277700
2000-02-08	72.25	75.75	71.00	74.13	213400
2000-02-09	74.75	74.75	71.00	71.50	197000
2000-02-10	71.88	73.25	69.00	69.50	100100
2000-02-11	69.25	69.25	65.63	67.00	118900
2000-02-14	67.50	68.00	67.00	67.25	104200
2000-02-15	67.69	69.00	67.63	68.63	120400
2000-02-16	69.13	69.63	60.00	61.00	228300
2000-02-17	64.38	65.00	61.88	63.38	224800
2000-02-18	62.88	64.38	62.69	62.69	45500
2000-02-22	63.00	63.50	55.63	56.50	110200
2000-02-23	56.00	57.50	52.25	54.00	184200
2000-02-24	53.75	54.50	50.00	52.00	186200
2000-02-25	51.25	56.25	51.13	54.19	108900
2000-02-28	54.00	55.25	51.75	51.75	209100
2000-02-29	52.13	60.50	52.13	57.50	455900
2000-03-01	58.00	65.50	57.88	61.88	216100
2000-03-02	61.88	70.50	61.88	68.75	116700
2000-03-03	69.00	70.50	66.63	69.00	185300
2000-03-06	69.00	71.00	68.00	69.38	104700
2000-03-07	71.00	72.25	68.00	72.00	327500
2000-03-08	72.00	75.00	71.38	72.63	222600
2000-03-09	73.38	73.38	72.00	72.63	53800
2000-03-10	73.88	74.00	70.63	72.88	36000
2000-03-13	71.00	72.00	70.00	70.25	32700
2000-03-14	72.00	73.50	70.13	70.13	90200
2000-03-15	69.38	69.88	63.13	65.63	123500
2000-03-16	65.50	68.00	63.13	64.50	77700
2000-03-17	65.00	67.75	63.63	65.06	32500
2000-03-20	62.00	63.00	59.77	61.19	80400
2000-03-21	58.13	59.00	51.38	51.50	154800
2000-03-22	53.00	55.00	53.00	54.00	87900
2000-03-23	54.00	54.00	52.00	52.19	62400
2000-03-24	52.13	54.00	49.88	50.88	117900
2000-03-27	50.63	50.63	43.25	48.50	194400
2000-03-28	48.75	48.75	46.00	46.63	83300
2000-03-29	46.63	47.00	44.00	44.75	127900
2000-03-30	43.88	45.50	40.75	42.13	158900
2000-03-31	44.13	44.13	41.88	44.00	354800
2000-04-03	44.38	44.38	35.00	36.25	104900
2000-04-04	37.00	38.50	26.50	32.38	349800
2000-04-05	30.50	33.00	29.00	30.75	113600
2000-04-06	32.63	37.38	32.50	33.00	88500
2000-04-07	39.63	41.00	37.06	38.00	74700
2000-04-10	41.00	42.50	36.00	37.00	37500
2000-04-11	37.00	37.00	34.13	35.00	104600
2000-04-12	36.00	36.63	32.00	33.75	45900
2000-04-13	33.63	35.50	33.63	34.63	75400
2000-04-14	31.25	31.31	25.06	25.63	154800
2000-04-17	24.50	24.63	21.00	21.63	389400
2000-04-18	21.81	25.25	21.75	25.13	591200
2000-04-19	25.81	31.75	24.81	25.25	280200
2000-04-20	27.25	27.25	24.81	25.69	153800
2000-04-24	25.50	25.75	22.00	23.00	112200
2000-04-25	23.38	24.88	22.88	23.88	170900
2000-04-26	24.41	25.88	23.70	23.75	141000
2000-04-27	23.00	23.06	21.13	22.63	112800
2000-04-28	22.63	25.63	22.50	23.06	126000
2000-05-01	25.13	35.50	24.00	32.13	138100
2000-05-02	31.94	35.00	30.00	30.88	204400
2000-05-03	31.38	31.38	29.00	30.25	48000
2000-05-04	30.50	30.50	27.50	28.75	42300
2000-05-05	29.00	31.13	28.31	31.00	76200
2000-05-08	31.13	31.13	29.50	29.50	51300
2000-05-09	31.25	31.25	25.25	25.25	316000
2000-05-10	25.13	25.88	23.50	25.88	301700
2000-05-11	26.50	28.00	26.00	27.50	37500
2000-05-12	28.75	31.94	27.63	30.00	87400
2000-05-15	31.69	31.75	28.50	31.50	62300
2000-05-16	31.63	48.63	31.63	41.13	279200
2000-05-17	38.88	44.94	35.75	43.88	194300
2000-05-18	43.88	44.25	35.63	35.63	91600
2000-05-19	37.13	37.13	33.75	35.13	150900
2000-05-22	34.81	35.13	28.50	30.00	117800
2000-05-23	30.06	32.50	29.13	29.25	149700
2000-05-24	30.00	30.00	28.31	29.63	130000
2000-05-25	29.75	31.75	27.88	28.00	145000
2000-05-26	27.88	29.88	26.13	29.88	155300
2000-05-30	29.56	29.56	25.50	27.25	428000
2000-05-31	27.00	27.75	26.00	26.38	105300
2000-06-01	26.38	31.00	26.00	30.00	174300
2000-06-02	30.00	31.88	28.00	31.00	371600
2000-06-05	30.88	35.00	30.38	34.00	307100
2000-06-06	34.13	34.75	33.25	34.00	252100
2000-06-07	33.00	33.50	31.88	33.25	134300
2000-06-08	33.50	37.50	33.44	37.38	260600
2000-06-09	38.00	41.00	36.81	40.75	307300
2000-06-12	40.75	40.75	38.13	38.69	91600
2000-06-13	39.13	39.38	35.38	36.19	97800
2000-06-14	36.75	39.31	36.75	38.13	136000
2000-06-15	38.13	39.00	37.88	38.25	120800
2000-06-16	38.25	38.75	34.00	35.13	102500
2000-06-19	35.38	38.00	34.56	37.00	125900
2000-06-20	36.88	37.63	36.75	36.75	103900
2000-06-21	36.38	40.25	36.38	39.00	149700
2000-06-22	38.88	43.25	38.50	40.25	178200
2000-06-23	40.13	40.25	36.50	38.69	51500
2000-06-26	38.66	40.00	36.50	40.00	65300
2000-06-27	39.75	43.25	39.25	40.38	137900
2000-06-28	40.50	40.50	37.50	38.00	120100
2000-06-29	37.50	38.63	37.50	37.69	107300
2000-06-30	38.75	39.88	37.00	38.50	386400
2000-07-03	38.34	38.38	35.75	36.00	40000
2000-07-05	36.38	38.50	34.00	34.75	73000
2000-07-06	34.31	35.81	34.13	35.00	86600
2000-07-07	35.00	35.19	28.00	30.44	146600
2000-07-10	30.75	30.75	28.69	29.00	100300
2000-07-11	28.88	28.88	25.56	25.56	101300
2000-07-12	25.81	27.81	25.81	27.00	541200
2000-07-13	27.63	28.50	27.50	28.00	256700
2000-07-14	28.75	28.75	26.81	27.00	141200
2000-07-17	27.63	27.63	26.25	26.25	178100
2000-07-18	26.25	26.31	23.69	24.80	178900
2000-07-19	24.81	24.88	23.88	24.63	135300
2000-07-20	23.50	23.50	21.38	22.56	490400
2000-07-21	22.50	22.50	21.75	21.75	177800
2000-07-24	22.13	22.38	19.00	19.19	233000
2000-07-25	19.75	20.25	19.56	20.06	164700
2000-07-26	20.00	20.88	19.50	20.38	209500
2000-07-27	20.81	22.50	20.25	20.63	176300
2000-07-28	21.00	21.25	20.25	20.25	72000
2000-07-31	20.38	21.25	20.25	21.19	67000
2000-08-01	21.25	22.00	18.44	19.75	120500
2000-08-02	19.88	20.52	19.88	20.00	102000
2000-08-03	19.44	20.13	18.56	20.00	110200
2000-08-04	20.09	22.50	20.00	20.94	51900
2000-08-07	21.00	21.00	18.31	18.75	119900
2000-08-08	18.88	18.88	18.00	18.31	168100
2000-08-09	18.25	18.31	16.13	17.56	173100
2000-08-10	15.81	17.13	15.75	16.88	110100
2000-08-11	16.63	17.25	16.63	17.06	120700
2000-08-14	17.00	17.00	13.13	15.00	357900
2000-08-15	15.13	15.13	14.00	14.38	497700
2000-08-16	14.50	14.75	14.00	14.06	200300
2000-08-17	14.53	17.38	14.25	17.06	556600
2000-08-18	18.22	18.63	16.75	17.50	374700
2000-08-21	17.81	18.06	15.50	15.88	249700
2000-08-22	15.78	17.25	14.25	14.44	178700
2000-08-23	15.38	15.75	14.25	15.75	223900
2000-08-24	15.63	16.31	15.00	15.81	78200
2000-08-25	16.19	16.25	14.88	15.25	62400
2000-08-28	15.22	15.31	14.00	14.25	200400
2000-08-29	14.13	15.19	14.06	14.94	237900
2000-08-30	14.25	15.69	14.25	14.75	93300
2000-08-31	14.81	15.00	14.13	15.00	196500
2000-09-01	14.75	14.88	14.50	14.75	168100
2000-09-05	14.88	16.25	14.75	15.25	114300
2000-09-06	15.38	15.50	14.50	14.63	89100
2000-09-07	14.66	14.66	14.00	14.00	144100
2000-09-08	14.19	14.38	13.94	14.00	35100
2000-09-11	14.25	14.25	12.75	13.38	285600
2000-09-12	13.34	13.56	12.88	13.38	181400
2000-09-13	13.50	13.50	12.88	12.88	138500
2000-09-14	13.50	13.50	12.25	12.88	100700
2000-09-15	12.63	12.63	11.00	11.88	222400
2000-09-18	13.50	14.23	12.75	13.88	820800
2000-09-19	13.88	14.75	13.56	14.69	393300
2000-09-20	15.22	17.56	15.00	17.13	746800
2000-09-21	17.53	17.75	17.00	17.56	353200
2000-09-22	17.03	17.50	16.25	17.44	291900
2000-09-25	17.88	18.81	17.50	18.25	116200
2000-09-26	19.25	21.13	18.75	20.06	165700
2000-09-27	20.50	21.63	20.25	21.25	210300
2000-09-28	20.81	21.81	15.63	19.00	418700
2000-09-29	18.41	18.88	16.00	18.63	375800
2000-10-02	18.56	18.56	16.06	17.00	128000
2000-10-03	17.25	17.25	15.00	15.00	84000
2000-10-04	15.34	15.94	14.81	15.94	70600
2000-10-05	15.31	16.56	14.50	15.13	117600
2000-10-06	15.13	15.50	13.00	13.88	182100
2000-10-09	14.11	14.13	13.38	13.63	131000
2000-10-10	13.69	13.75	12.63	12.63	135500
2000-10-11	12.75	13.19	12.63	12.81	255300
2000-10-12	13.25	13.25	12.06	12.50	193200
2000-10-13	12.44	13.63	11.75	13.06	130200
2000-10-16	13.00	15.25	12.88	15.06	60200
2000-10-17	14.63	16.00	14.63	14.69	58600
2000-10-18	13.50	14.00	12.75	13.25	97100
2000-10-19	13.50	18.13	13.50	18.13	90500
2000-10-20	18.16	18.25	16.69	17.00	91000
2000-10-23	18.13	18.13	16.75	17.50	146300
2000-10-24	17.25	18.75	17.25	17.94	124800
2000-10-25	18.38	18.38	16.63	17.13	490800
2000-10-26	16.81	19.00	16.81	17.13	88400
2000-10-27	17.22	17.38	15.56	15.56	43700
2000-10-30	15.56	15.56	14.56	15.00	64200
2000-10-31	14.88	15.31	14.88	14.94	182500
2000-11-01	14.94	15.19	14.88	15.13	167200
2000-11-02	15.03	15.19	14.56	15.00	121000
2000-11-03	15.13	16.16	14.89	16.00	79900
2000-11-06	16.25	17.00	14.75	14.94	50900
2000-11-07	15.00	15.50	14.38	15.00	132300
2000-11-08	14.97	15.63	14.88	15.44	231500
2000-11-09	15.44	15.63	14.69	15.13	120300
2000-11-10	14.94	15.50	14.94	15.00	103600
2000-11-13	15.22	16.38	14.69	16.25	163300
2000-11-14	15.44	17.13	15.44	17.00	207100
2000-11-15	17.23	18.13	16.38	17.44	114500
2000-11-16	17.50	17.75	17.00	17.44	68100
2000-11-17	17.39	17.75	17.00	17.19	81800
2000-11-20	16.88	16.89	16.38	16.44	84000
2000-11-21	16.88	16.88	16.44	16.50	107600
2000-11-22	16.38	16.38	15.19	15.75	103900
2000-11-24	15.95	17.13	15.81	17.13	23400
2000-11-27	17.00	19.44	17.00	19.31	192400
2000-11-28	19.13	19.13	18.00	18.06	122100
2000-11-29	18.25	18.50	17.27	17.94	104700
2000-11-30	17.52	17.63	16.38	17.00	269100
2000-12-01	16.63	18.13	15.88	17.13	242300
2000-12-04	17.13	17.81	17.06	17.50	26700
2000-12-05	17.75	18.63	17.00	18.13	106700
2000-12-06	18.44	18.44	16.75	16.75	88700
2000-12-07	16.88	17.81	15.84	16.25	89300
2000-12-08	16.73	17.06	16.19	16.25	48600
2000-12-11	16.25	16.81	16.00	16.25	112800
2000-12-12	16.13	16.25	16.00	16.19	94900
2000-12-13	16.72	17.00	16.00	16.06	65900
2000-12-14	16.25	16.88	15.75	16.00	55500
2000-12-15	15.75	15.75	15.00	15.00	75700
2000-12-18	15.02	15.31	14.94	15.00	56900
2000-12-19	14.94	15.88	14.75	14.94	85400
2000-12-20	15.00	15.00	13.38	14.44	102900
2000-12-21	14.00	14.44	12.75	14.13	169200
2000-12-22	13.75	14.56	13.38	14.00	88900
2000-12-26	14.00	14.50	12.25	13.00	128600
2000-12-27	12.58	13.50	12.13	13.50	76200
2000-12-28	12.61	16.25	12.50	14.50	199200
2000-12-29	14.16	16.50	13.63	16.50	279600
2001-01-02	16.28	16.28	13.69	13.88	139600
2001-01-03	13.84	15.13	13.13	14.75	65800
2001-01-04	14.31	15.25	13.63	13.63	47100
2001-01-05	13.75	14.00	12.75	12.81	61600
2001-01-08	13.38	13.56	11.81	12.00	48800
2001-01-09	12.13	12.13	11.13	11.69	124500
2001-01-10	11.63	14.00	11.63	12.50	45000
2001-01-11	12.88	14.13	12.69	13.75	103100
2001-01-12	13.69	15.25	13.25	14.88	162400
2001-01-16	15.02	15.75	14.38	14.94	145400
2001-01-17	15.00	15.25	14.38	14.50	129600
2001-01-18	14.38	14.50	13.75	14.00	108700
2001-01-19	14.00	14.00	12.00	12.06	75800
2001-01-22	12.25	12.50	11.75	12.31	102000
2001-01-23	12.25	12.25	11.50	11.75	83500
2001-01-24	11.59	11.75	11.00	11.63	140600
2001-01-25	11.63	11.75	11.38	11.75	84500
2001-01-26	11.94	12.50	11.50	12.38	91200
2001-01-29	12.50	12.75	12.19	12.50	60700
2001-01-30	12.48	14.75	12.25	14.44	808700
2001-01-31	15.00	16.00	14.13	14.31	277300
2001-02-01	14.53	14.94	14.13	14.63	102600
2001-02-02	15.00	15.00	14.13	14.44	54700
2001-02-05	14.63	14.63	13.06	13.16	58200
2001-02-06	13.19	13.94	13.00	13.06	46200
2001-02-07	13.50	13.50	12.06	12.38	57400
2001-02-08	12.86	12.94	11.75	12.66	189500
2001-02-09	12.86	12.94	11.81	12.44	128600
2001-02-12	12.50	13.00	12.44	12.50	18600
2001-02-13	13.13	13.50	12.75	13.13	44100
2001-02-14	13.13	13.25	12.00	12.00	23900
2001-02-15	12.00	13.94	12.00	13.94	55900
2001-02-16	12.88	13.48	12.81	13.25	31600
2001-02-20	13.19	13.38	13.06	13.13	66100
2001-02-21	13.00	13.00	12.31	12.31	119400
2001-02-22	12.31	12.41	11.88	12.00	86100
2001-02-23	11.77	11.81	11.06	11.13	82300
2001-02-26	11.06	11.50	11.00	11.19	48600
2001-02-27	11.25	11.31	9.25	10.50	229900
2001-02-28	10.88	10.88	9.88	10.50	115900
2001-03-01	10.06	11.00	10.06	10.94	56100
2001-03-02	11.00	11.88	10.38	11.38	47000
2001-03-05	11.36	11.36	10.50	10.50	12000
2001-03-06	10.64	10.64	9.94	10.25	28200
2001-03-07	10.25	11.50	10.00	11.33	41600
2001-03-08	11.25	11.44	10.19	10.94	48800
2001-03-09	10.56	11.06	9.50	9.94	55300
2001-03-12	9.75	9.75	9.00	9.13	58900
2001-03-13	9.50	12.13	9.03	11.94	232800
2001-03-14	11.31	12.25	9.81	11.63	157700
2001-03-15	11.63	12.00	11.56	12.00	66800
2001-03-16	12.02	12.02	11.63	12.00	116600
2001-03-19	12.06	12.88	11.31	12.69	53400
2001-03-20	12.63	13.06	11.88	11.94	90200
2001-03-21	11.38	12.88	11.00	12.50	76700
2001-03-22	12.25	12.50	11.50	11.75	114900
2001-03-23	11.88	12.75	11.50	11.88	41500
2001-03-26	11.94	12.69	11.81	12.25	25800
2001-03-27	12.25	12.44	11.75	11.94	19200
2001-03-28	11.75	12.06	11.44	12.00	34600
2001-03-29	11.88	12.63	11.50	12.63	60000
2001-03-30	12.08	15.00	11.56	15.00	258100
2001-04-02	13.56	13.94	12.19	13.56	123000
2001-04-03	13.44	13.67	11.50	11.75	70600
2001-04-04	11.50	13.00	11.50	12.81	37000
2001-04-05	12.75	13.56	12.63	13.56	50900
2001-04-06	13.50	13.50	12.75	12.81	16500
2001-04-09	12.80	13.44	12.80	12.90	95600
2001-04-10	12.90	14.75	12.90	14.13	71500
2001-04-11	14.10	14.50	13.68	13.76	46700
2001-04-12	13.75	13.85	13.62	13.85	30000
2001-04-16	13.65	13.70	13.08	13.08	20000
2001-04-17	13.08	13.55	12.97	13.55	61700
2001-04-18	13.39	14.44	13.05	13.74	48800
2001-04-19	13.50	14.40	12.90	14.00	735700
2001-04-20	14.40	14.40	13.93	14.02	70900
2001-04-23	14.35	14.50	13.93	13.99	31900
2001-04-24	13.90	15.05	13.90	15.03	56200
2001-04-25	15.02	18.05	15.00	17.91	196700
2001-04-26	18.01	19.40	17.80	17.88	148200
2001-04-27	17.56	20.12	17.40	20.00	56100
2001-04-30	20.10	21.04	19.59	19.75	187200
2001-05-01	19.87	20.01	17.00	20.00	246100
2001-05-02	20.10	22.75	19.50	21.80	252400
2001-05-03	21.15	21.50	17.50	19.14	168600
2001-05-04	18.45	19.14	17.00	18.54	82000
2001-05-07	18.57	19.90	17.96	19.06	78600
2001-05-08	19.98	20.24	18.81	20.01	99000
2001-05-09	20.00	20.60	19.80	19.80	30700
2001-05-10	19.93	21.00	19.70	19.70	21600
2001-05-11	19.95	20.00	19.26	19.37	33000
2001-05-14	19.20	19.35	18.76	18.88	16800
2001-05-15	18.59	18.65	17.90	18.65	15700
2001-05-16	18.40	18.56	17.75	17.81	21300
2001-05-17	18.08	18.50	17.30	18.16	57400
2001-05-18	17.83	18.40	16.00	16.55	45200
2001-05-21	16.90	18.10	16.60	18.10	98100
2001-05-22	18.42	19.22	18.41	19.15	255100
2001-05-23	19.13	19.15	17.50	18.29	81900
2001-05-24	18.27	18.60	18.01	18.60	33700
2001-05-25	18.40	18.65	17.60	18.47	36800
2001-05-29	18.30	18.60	18.30	18.40	21400
2001-05-30	18.45	18.45	16.85	16.91	96900
2001-05-31	17.20	18.67	17.00	17.61	63300
2001-06-01	17.50	18.60	17.00	18.06	1019500
2001-06-04	18.75	19.30	18.46	18.49	185100
2001-06-05	18.85	19.32	18.39	19.10	230400
2001-06-06	19.05	19.21	18.79	19.00	38800
2001-06-07	18.97	20.25	18.91	19.79	322100
2001-06-08	19.70	19.79	18.35	19.36	147800
2001-06-11	19.42	19.90	18.57	19.71	164700
2001-06-12	19.25	21.00	19.04	20.97	259400
2001-06-13	21.25	24.50	21.10	23.83	740900
2001-06-14	23.65	24.24	22.00	23.86	382100
2001-06-15	23.69	23.78	22.75	22.95	210100
2001-06-18	22.95	22.97	21.40	22.30	144900
2001-06-19	22.28	23.25	21.45	21.52	179300
2001-06-20	21.45	24.00	21.04	22.70	226300
2001-06-21	23.12	26.03	23.11	25.01	231600
2001-06-22	25.20	25.45	23.84	24.60	90900
2001-06-25	24.60	25.44	23.40	25.38	221700
2001-06-26	24.08	25.49	24.08	25.32	115000
2001-06-27	25.20	25.65	19.77	20.25	335700
2001-06-28	21.30	25.55	21.25	24.05	276900
2001-06-29	23.05	24.44	22.70	24.15	196000
2001-07-02	23.51	25.65	23.01	24.34	118600
2001-07-03	24.00	25.52	23.00	23.41	50400
2001-07-05	21.42	23.80	21.41	23.02	212000
2001-07-06	23.00	23.25	22.81	22.88	67200
2001-07-09	23.04	23.70	22.90	23.46	91000
2001-07-10	23.32	23.95	22.50	22.65	38000
2001-07-11	22.60	24.40	22.56	23.55	167000
2001-07-12	23.50	27.05	23.50	26.95	143600
2001-07-13	26.90	28.20	26.13	26.59	366900
2001-07-16	26.60	26.63	24.35	24.45	107700
2001-07-17	24.45	24.50	22.30	23.54	197900
2001-07-18	23.80	23.80	22.00	22.86	52000
2001-07-19	19.15	19.16	16.11	17.24	477900
2001-07-20	16.53	17.94	16.50	17.16	92300
2001-07-23	16.90	17.44	14.81	14.96	129900
2001-07-24	14.97	15.71	14.87	15.33	93700
2001-07-25	15.25	16.25	15.25	15.40	73100
2001-07-26	15.43	16.80	15.43	15.92	35100
2001-07-27	15.84	16.75	15.20	15.25	64500
2001-07-30	15.39	15.39	13.25	13.48	120300
2001-07-31	13.30	14.29	13.03	13.70	243100
2001-08-01	13.90	14.55	13.75	14.30	132800
2001-08-02	14.55	14.55	12.83	13.31	74400
2001-08-03	13.35	13.84	13.10	13.10	72200
2001-08-06	13.25	13.28	12.75	12.95	36700
2001-08-07	12.80	13.49	12.75	13.08	51200
2001-08-08	13.02	13.75	12.91	13.36	35800
2001-08-09	12.80	13.24	12.50	13.11	406200
2001-08-10	13.10	14.20	13.10	13.49	48300
2001-08-13	13.49	13.75	13.20	13.22	46700
2001-08-14	13.23	13.72	13.17	13.17	16900
2001-08-15	13.69	13.69	12.42	12.65	49600
2001-08-16	12.77	12.78	12.34	12.43	58800
2001-08-17	12.40	12.87	12.28	12.60	19800
2001-08-20	12.60	12.70	11.98	12.42	41300
2001-08-21	12.10	12.64	12.00	12.00	40200
2001-08-22	12.03	12.49	12.00	12.25	61600
2001-08-23	12.15	13.40	11.96	12.65	142600
2001-08-24	13.00	15.40	12.70	14.66	101000
2001-08-27	14.46	14.56	13.47	14.20	41900
2001-08-28	14.01	14.49	13.75	14.18	29100
2001-08-29	14.20	14.68	14.00	14.39	33100
2001-08-30	14.45	14.45	13.31	13.57	30700
2001-08-31	13.40	14.65	13.27	13.60	23100
2001-09-04	13.95	14.50	13.46	13.75	51100
2001-09-05	13.04	14.39	12.90	14.00	43900
2001-09-06	13.70	13.80	13.01	13.30	39600
2001-09-07	13.02	13.50	13.02	13.30	21100
2001-09-10	12.70	13.40	12.69	12.99	35000
2001-09-17	12.91	14.75	12.50	14.74	174500
2001-09-18	14.75	14.75	13.40	13.76	44400
2001-09-19	13.75	13.75	11.54	12.55	112800
2001-09-20	12.31	12.56	11.40	11.75	42900
2001-09-21	11.25	13.25	10.30	11.15	59000
2001-09-24	11.10	11.94	10.65	11.05	56300
2001-09-25	11.90	11.90	10.02	11.10	50900
2001-09-26	11.13	11.13	10.85	11.05	71200
2001-09-27	11.00	11.97	10.25	11.97	236800
2001-09-28	11.55	13.77	11.55	13.77	191500
2001-10-01	13.68	14.65	13.25	14.13	55300
2001-10-02	13.65	15.34	13.65	14.79	47600
2001-10-03	14.81	15.60	14.62	15.37	63000
2001-10-04	15.55	15.75	15.01	15.42	44300
2001-10-05	15.01	15.80	14.72	15.70	23300
2001-10-08	15.20	15.20	15.02	15.14	14100
2001-10-09	12.85	13.91	11.75	11.97	226300
2001-10-10	11.65	12.05	11.51	11.87	142600
2001-10-11	11.99	12.90	11.99	12.02	224700
2001-10-12	12.05	13.15	12.01	12.58	97300
2001-10-15	12.80	12.80	12.15	12.63	79200
2001-10-16	12.25	13.00	11.91	12.33	44300
2001-10-17	12.55	14.04	12.16	13.88	82900
2001-10-18	13.35	13.35	11.01	11.56	251700
2001-10-19	11.85	13.17	11.11	13.17	135500
2001-10-22	12.81	13.13	12.46	13.00	127400
2001-10-23	13.12	13.80	12.76	13.50	52700
2001-10-24	13.14	13.67	12.58	13.50	39300
2001-10-25	13.06	13.80	12.57	13.80	57400
2001-10-26	13.40	14.70	12.90	13.84	84200
2001-10-29	14.00	14.20	12.64	12.95	201700
2001-10-30	13.15	13.23	12.84	12.90	169800
2001-10-31	12.86	12.98	11.40	12.23	79100
2001-11-01	12.34	12.35	10.51	12.06	131000
2001-11-02	12.06	13.15	11.86	12.43	48000
2001-11-05	12.75	13.05	12.53	13.04	31900
2001-11-06	12.94	13.60	12.60	13.50	17200
2001-11-07	13.66	13.66	13.15	13.15	31900
2001-11-08	13.15	14.22	13.15	13.91	63100
2001-11-09	13.91	15.08	13.50	15.05	111000
2001-11-12	14.95	15.44	13.60	15.38	132600
2001-11-13	15.36	16.15	15.35	16.00	83400
2001-11-14	16.00	16.22	15.00	15.37	81200
2001-11-15	15.65	16.12	15.17	16.10	37200
2001-11-16	15.97	16.81	14.60	14.80	223000
2001-11-19	14.90	15.50	14.82	15.33	97500
2001-11-20	15.23	15.75	14.59	14.79	30300
2001-11-21	14.80	15.05	14.00	14.04	21500
2001-11-23	14.10	15.33	14.10	15.33	54500
2001-11-26	15.08	15.88	15.00	15.27	29700
2001-11-27	15.32	15.56	14.85	15.55	32200
2001-11-28	14.94	15.41	14.63	14.99	45000
2001-11-29	14.78	15.58	14.78	15.40	28500
2001-11-30	15.31	16.17	15.31	16.00	72200
2001-12-03	15.96	19.16	15.89	18.05	378100
2001-12-04	18.51	19.50	17.35	19.34	142800
2001-12-05	19.34	20.14	18.98	19.88	235300
2001-12-06	19.94	21.10	19.17	20.39	154400
2001-12-07	20.60	20.68	19.00	19.92	50400
2001-12-10	19.44	19.75	19.05	19.14	16700
2001-12-11	19.25	20.00	19.15	19.65	22300
2001-12-12	19.61	20.00	19.44	19.52	37700
2001-12-13	19.45	19.45	17.79	18.00	39600
2001-12-14	18.12	18.57	17.50	18.40	48700
2001-12-17	18.28	19.20	18.00	19.17	49000
2001-12-18	19.05	19.14	18.16	18.16	39300
2001-12-19	18.09	18.29	17.35	18.08	57100
2001-12-20	18.07	18.48	17.00	17.21	36900
2001-12-21	18.30	18.92	16.90	17.00	108600
2001-12-24	16.83	19.35	16.75	19.24	254600
2001-12-26	19.91	20.57	17.55	18.10	145700
2001-12-27	17.98	18.93	17.87	18.50	79600
2001-12-28	18.65	19.40	18.58	19.15	109400
2001-12-31	19.23	20.25	18.58	18.58	82300
2002-01-02	18.70	20.05	18.43	19.93	77700
2002-01-03	20.08	20.75	19.90	19.90	73300
2002-01-04	19.98	20.45	19.73	20.08	20000
2002-01-07	20.03	20.33	19.23	19.30	21600
2002-01-08	19.21	19.75	19.08	19.75	21800
2002-01-09	19.75	21.56	19.75	20.80	217200
2002-01-10	20.85	21.25	20.68	20.93	65000
2002-01-11	20.90	21.05	19.80	20.04	38900
2002-01-14	19.80	20.00	19.30	19.35	41800
2002-01-15	19.35	20.10	19.25	20.07	76500
2002-01-16	19.66	19.79	18.15	18.91	89100
2002-01-17	18.82	19.76	18.82	19.73	48200
2002-01-18	19.42	19.65	18.35	18.37	55300
2002-01-22	18.47	19.07	17.18	17.87	53900
2002-01-23	18.60	19.50	18.00	18.83	67300
2002-01-24	18.83	20.03	18.75	20.03	89600
2002-01-25	19.99	19.99	18.51	18.71	67800
2002-01-28	18.73	20.18	18.73	19.93	128600
2002-01-29	20.18	20.18	19.02	19.15	43600
2002-01-30	19.24	20.00	18.10	20.00	103900
2002-01-31	19.69	19.85	19.11	19.55	157500
2002-02-01	19.60	19.60	19.05	19.50	18900
2002-02-04	19.00	19.40	19.00	19.21	69900
2002-02-05	19.25	19.68	19.15	19.44	147000
2002-02-06	19.50	19.99	19.35	19.35	44300
2002-02-07	19.35	19.60	18.08	18.09	50600
2002-02-08	18.06	19.40	18.00	19.29	32900
2002-02-11	19.27	19.61	18.68	19.61	24500
2002-02-12	19.36	19.45	19.03	19.03	22800
2002-02-13	19.03	19.40	18.86	19.04	47900
2002-02-14	19.06	19.35	18.75	18.84	37500
2002-02-15	18.84	19.25	18.81	19.10	61200
2002-02-19	19.20	19.35	18.05	18.14	58000
2002-02-20	18.30	18.30	15.66	16.47	77400
2002-02-21	16.35	17.97	15.82	16.05	60500
2002-02-22	16.25	16.40	15.86	15.90	29000
2002-02-25	16.00	16.20	15.40	15.92	49000
2002-02-26	15.73	16.25	15.57	15.57	18200
2002-02-27	15.82	16.25	15.38	15.96	32900
2002-02-28	16.00	16.00	15.14	15.19	15600
2002-03-01	15.43	16.52	15.28	16.36	40400
2002-03-04	16.25	16.70	15.85	16.67	42000
2002-03-05	16.49	17.00	16.49	17.00	47200
2002-03-06	16.90	17.94	16.11	17.53	114800
2002-03-07	17.73	17.75	16.61	16.68	26700
2002-03-08	16.75	17.60	16.55	17.03	44500
2002-03-11	17.12	17.20	16.51	16.91	44600
2002-03-12	16.91	18.02	16.52	18.02	91800
2002-03-13	17.99	18.00	16.86	17.20	41900
2002-03-14	17.25	18.75	16.76	18.61	165500
2002-03-15	18.74	18.74	17.51	18.49	280300
2002-03-18	18.40	18.85	18.00	18.63	295000
2002-03-19	18.72	19.00	18.21	18.98	78100
2002-03-20	18.87	19.34	18.61	18.86	101600
2002-03-21	18.84	19.10	18.59	18.68	48000
2002-03-22	18.68	19.53	18.45	19.30	108300
2002-03-25	19.28	19.51	19.23	19.35	125500
2002-03-26	19.35	19.50	18.45	18.70	35900
2002-03-27	18.24	20.10	18.20	20.01	113600
2002-03-28	19.88	20.45	19.17	19.57	88000
2002-04-01	19.57	19.58	17.88	17.88	98700
2002-04-02	18.02	19.58	18.02	19.20	192400
2002-04-03	19.38	20.20	19.05	19.90	179800
2002-04-04	19.80	20.21	19.55	19.92	144600
2002-04-05	20.08	20.57	19.62	20.22	104900
2002-04-08	20.17	20.17	18.97	19.83	23900
2002-04-09	19.73	20.06	18.95	18.95	57900
2002-04-10	18.95	19.32	18.89	19.29	28000
2002-04-11	19.28	19.29	18.54	18.62	22600
2002-04-12	18.63	19.09	18.24	19.09	48600
2002-04-15	18.88	18.95	17.60	17.60	85400
2002-04-16	17.84	18.21	17.84	17.99	64100
2002-04-17	17.88	17.94	17.39	17.39	49400
2002-04-18	16.74	17.34	15.60	15.70	254500
2002-04-19	15.75	15.89	14.85	14.96	189100
2002-04-22	14.99	15.40	14.80	15.18	110400
2002-04-23	15.17	15.20	14.40	14.55	71600
2002-04-24	14.51	14.75	14.47	14.51	32600
2002-04-25	14.74	14.74	14.00	14.00	52200
2002-04-26	14.00	14.33	13.89	13.89	17700
2002-04-29	14.00	14.00	12.75	12.90	44700
2002-04-30	12.98	14.97	12.90	14.97	532100
2002-05-01	14.90	15.70	14.40	15.34	118400
2002-05-02	15.32	15.32	14.69	15.09	40300
2002-05-03	14.84	15.09	14.24	14.45	26500
2002-05-06	14.35	14.55	13.82	13.82	27400
2002-05-07	13.91	14.98	13.55	14.57	57400
2002-05-08	14.67	14.87	13.82	14.62	47000
2002-05-09	14.54	14.78	13.66	13.68	26800
2002-05-10	13.95	14.75	13.75	14.43	80700
2002-05-13	14.63	15.70	14.41	15.49	125500
2002-05-14	15.74	16.56	15.50	16.25	93600
2002-05-15	16.29	18.10	16.21	17.00	432500
2002-05-16	17.05	17.21	16.15	16.34	40200
2002-05-17	16.60	16.71	16.37	16.48	68400
2002-05-20	16.40	16.58	15.20	15.25	76400
2002-05-21	15.23	15.45	15.04	15.41	189300
2002-05-22	15.29	15.29	13.90	14.89	74100
2002-05-23	14.95	15.37	14.67	15.00	65700
2002-05-24	15.00	15.29	14.75	14.84	20500
2002-05-28	14.85	14.86	13.80	14.78	31000
2002-05-29	14.74	14.74	13.95	14.00	34100
2002-05-30	14.07	14.16	13.75	13.77	31000
2002-05-31	13.78	14.10	12.50	12.80	86300
2002-06-03	12.50	12.80	11.65	12.23	97400
2002-06-04	12.22	12.85	11.93	12.57	45100
2002-06-05	12.77	13.14	12.59	12.97	42500
2002-06-06	13.14	13.15	11.77	11.77	44100
2002-06-07	11.72	11.87	11.30	11.70	28100
2002-06-10	11.70	11.70	10.55	10.80	98600
2002-06-11	11.22	11.24	10.70	10.70	76300
2002-06-12	10.60	10.60	9.62	9.81	95900
2002-06-13	9.81	9.82	9.37	9.44	54600
2002-06-14	9.36	9.50	9.03	9.42	87600
2002-06-17	9.48	10.39	9.28	10.39	48500
2002-06-18	10.33	10.92	10.18	10.54	39100
2002-06-19	10.67	10.93	10.00	10.00	82000
2002-06-20	9.40	9.50	9.05	9.06	107300
2002-06-21	9.31	9.31	8.95	8.97	44700
2002-06-24	9.00	9.14	7.60	9.04	114900
2002-06-25	8.86	9.05	8.67	8.67	124100
2002-06-26	8.60	9.41	7.90	9.16	162500
2002-06-27	9.20	10.00	8.85	9.10	44300
2002-06-28	8.60	10.95	8.59	10.39	294900
2002-07-01	10.46	10.46	9.52	9.67	109000
2002-07-02	9.50	10.39	9.22	9.25	125100
2002-07-03	9.20	10.00	8.87	9.66	32300
2002-07-05	9.79	11.30	9.40	11.05	68100
2002-07-08	11.00	11.67	10.22	11.67	146700
2002-07-09	11.65	11.67	11.13	11.57	70700
2002-07-10	11.63	11.66	11.38	11.62	39400
2002-07-11	11.55	11.88	11.39	11.82	90900
2002-07-12	11.50	12.27	11.50	12.00	107200
2002-07-15	11.91	11.91	10.57	11.06	194500
2002-07-16	10.90	11.22	10.60	11.18	71300
2002-07-17	11.21	11.21	10.80	10.83	13900
2002-07-18	11.19	11.20	10.21	10.39	37000
2002-07-19	10.33	10.43	9.74	9.94	44500
2002-07-22	9.80	10.94	9.40	10.90	111000
2002-07-23	10.95	11.00	10.25	10.61	80800
2002-07-24	10.52	10.70	10.15	10.59	52300
2002-07-25	10.65	11.53	10.40	10.96	113900
2002-07-26	11.32	11.32	10.13	10.70	56500
2002-07-29	10.61	11.10	10.31	10.44	25000
2002-07-30	10.32	10.44	9.61	10.03	35500
2002-07-31	10.00	10.17	9.64	9.82	39600
2002-08-01	9.81	9.93	8.95	9.44	58600
2002-08-02	9.44	9.44	8.90	8.96	97300
2002-08-05	8.95	9.15	8.80	8.90	210500
2002-08-06	9.02	9.15	8.56	8.93	53000
2002-08-07	8.84	9.73	8.66	9.35	36900
2002-08-08	9.22	10.00	9.01	9.53	35600
2002-08-09	9.41	9.75	9.40	9.53	10900
2002-08-12	9.15	9.35	8.71	9.22	27100
2002-08-13	9.21	9.50	8.70	8.75	30000
2002-08-14	9.09	9.09	8.65	9.03	21500
2002-08-15	9.03	9.75	8.70	9.05	15500
2002-08-16	9.05	9.95	9.05	9.66	31800
2002-08-19	9.60	9.94	9.30	9.75	19300
2002-08-20	9.90	9.95	9.08	9.76	23400
2002-08-21	9.95	11.06	9.75	10.75	77200
2002-08-22	10.64	10.95	10.31	10.95	74900
2002-08-23	10.95	10.99	10.44	10.60	23400
2002-08-26	10.50	10.65	10.35	10.65	16200
2002-08-27	10.46	10.75	10.06	10.46	54000
2002-08-28	10.50	10.61	9.86	10.02	109400
2002-08-29	10.07	10.07	9.46	9.65	58300
2002-08-30	9.46	9.90	9.17	9.17	25500
2002-09-03	9.15	9.25	8.70	9.12	77800
2002-09-04	9.12	10.04	8.60	10.04	84300
2002-09-05	9.92	10.63	9.75	10.50	92700
2002-09-06	10.50	11.60	10.46	11.39	106500
2002-09-09	10.86	11.34	10.08	11.25	101900
2002-09-10	11.25	11.75	10.69	11.45	58100
2002-09-11	11.06	11.41	11.06	11.20	44400
2002-09-12	11.33	11.50	10.70	11.00	18900
2002-09-13	10.71	11.34	10.71	11.06	26100
2002-09-16	11.06	11.11	10.76	10.95	14300
2002-09-17	10.81	11.06	10.62	11.06	19500
2002-09-18	11.08	11.08	10.47	10.90	35000
2002-09-19	10.94	10.95	10.51	10.68	31500
2002-09-20	11.20	11.23	10.35	10.49	59800
2002-09-23	10.35	10.50	10.06	10.45	28000
2002-09-24	10.15	10.66	10.06	10.45	33100
2002-09-25	10.30	11.85	10.06	11.50	92100
2002-09-26	11.50	12.28	11.42	12.06	193900
2002-09-27	12.05	12.25	11.45	11.46	94600
2002-09-30	11.61	11.77	11.00	11.67	205000
2002-10-01	11.68	11.98	10.89	11.98	40300
2002-10-02	11.50	11.89	11.25	11.26	17300
2002-10-03	11.25	12.00	11.23	11.65	37300
2002-10-04	11.83	12.00	10.43	10.64	19100
2002-10-07	10.59	10.84	10.40	10.75	93200
2002-10-08	10.65	10.65	10.20	10.60	17100
2002-10-09	10.45	10.85	10.15	10.16	31500
2002-10-10	10.22	11.26	10.15	11.26	22800
2002-10-11	11.10	11.55	11.07	11.21	14800
2002-10-14	11.02	11.49	10.80	10.83	15500
2002-10-15	11.29	11.60	11.00	11.40	16200
2002-10-16	11.50	11.59	11.10	11.16	32500
2002-10-17	11.28	11.70	11.28	11.70	25000
2002-10-18	11.69	12.00	11.68	11.76	25800
2002-10-21	11.69	12.13	11.69	12.10	51400
2002-10-22	11.94	12.19	11.68	12.01	43200
2002-10-23	12.02	12.82	11.52	12.82	110900
2002-10-24	12.89	14.03	12.89	13.54	150400
2002-10-25	13.60	13.85	13.26	13.50	37000
2002-10-28	13.54	13.99	12.90	12.93	112100
2002-10-29	12.84	12.99	12.65	12.85	40600
2002-10-30	12.85	13.45	12.75	13.00	72900
2002-10-31	12.98	13.34	12.85	12.85	83800
2002-11-01	13.00	13.78	12.88	13.44	97900
2002-11-04	13.55	14.26	13.55	14.11	252300
2002-11-05	14.18	14.50	14.00	14.50	38000
2002-11-06	14.50	16.07	14.32	15.61	116100
2002-11-07	15.75	16.15	14.49	14.99	94000
2002-11-08	15.00	15.24	14.94	14.94	42800
2002-11-11	14.87	15.25	14.17	14.17	103900
2002-11-12	14.12	14.81	13.91	14.49	84200
2002-11-13	14.50	14.74	14.03	14.10	22000
2002-11-14	14.13	15.07	14.13	14.75	110300
2002-11-15	14.80	15.04	14.61	14.78	40500
2002-11-18	14.65	15.35	14.65	15.06	101200
2002-11-19	14.81	15.50	14.81	14.92	74900
2002-11-20	14.85	15.82	14.84	15.58	44700
2002-11-21	15.59	16.44	15.25	15.95	120800
2002-11-22	15.81	16.00	15.51	16.00	27600
2002-11-25	16.00	16.53	15.73	16.50	68500
2002-11-26	16.55	16.90	16.50	16.71	56500
2002-11-27	16.58	16.59	15.75	15.95	64700
2002-11-29	16.00	16.44	15.75	15.77	33000
2002-12-02	15.75	15.80	15.50	15.73	193400
2002-12-03	15.50	15.92	15.40	15.65	64500
2002-12-04	15.77	15.83	15.34	15.41	46000
2002-12-05	15.34	15.49	15.15	15.31	23000
2002-12-06	15.18	15.63	15.18	15.38	29700
2002-12-09	15.15	15.43	14.75	14.76	30200
2002-12-10	14.90	15.41	14.90	15.24	31200
2002-12-11	15.32	15.70	15.27	15.53	56300
2002-12-12	15.50	15.80	14.82	15.24	73800
2002-12-13	15.23	15.25	13.51	13.57	89900
2002-12-16	13.56	14.46	13.16	13.42	74400
2002-12-17	13.48	14.00	13.13	13.39	42100
2002-12-18	13.16	13.89	12.25	12.42	48700
2002-12-19	12.22	12.86	11.96	12.07	38200
2002-12-20	12.25	12.68	12.06	12.60	29800
2002-12-23	12.58	12.75	11.92	12.75	64700
2002-12-24	12.79	12.90	12.51	12.64	11100
2002-12-26	12.89	13.15	12.28	12.50	103700
2002-12-27	12.51	12.60	11.95	12.30	59700
2002-12-30	12.21	12.44	11.16	11.32	65700
2002-12-31	11.15	11.75	11.15	11.34	99300
2003-01-02	11.29	11.60	11.03	11.07	30300
2003-01-03	11.14	11.44	10.76	11.42	39400
2003-01-06	11.23	12.59	11.23	12.33	55900
2003-01-07	12.23	12.59	12.02	12.40	27200
2003-01-08	12.60	12.83	12.04	12.46	60200
2003-01-09	12.82	13.59	12.19	12.82	62700
2003-01-10	12.74	14.44	12.35	14.43	115200
2003-01-13	14.09	14.42	13.50	13.66	83500
2003-01-14	13.77	14.00	13.24	13.42	22600
2003-01-15	13.30	13.58	13.14	13.15	12100
2003-01-16	13.12	14.17	12.80	14.09	95000
2003-01-17	13.61	13.98	13.37	13.87	43700
2003-01-21	13.62	13.62	12.55	12.57	59300
2003-01-22	12.57	13.75	12.40	13.34	491300
2003-01-23	13.80	13.80	12.80	12.81	12700
2003-01-24	12.61	12.86	12.30	12.30	14200
2003-01-27	12.35	13.09	12.10	12.99	46600
2003-01-28	12.81	13.37	12.68	12.98	16600
2003-01-29	12.56	12.94	12.27	12.61	38200
2003-01-30	12.79	12.79	11.68	11.78	53700
2003-01-31	11.69	11.88	11.58	11.88	41800
2003-02-03	11.76	12.35	11.56	11.86	48100
2003-02-04	11.75	12.75	11.00	11.20	132000
2003-02-05	11.40	11.49	10.30	10.41	112400
2003-02-06	10.37	10.50	10.00	10.32	102300
2003-02-07	10.26	10.36	9.70	9.85	43000
2003-02-10	9.65	10.23	9.65	10.23	50000
2003-02-11	10.25	10.85	10.01	10.14	210200
2003-02-12	10.04	11.16	10.04	11.02	361000
2003-02-13	11.05	11.14	9.92	9.99	84300
2003-02-14	10.00	10.78	10.00	10.74	56600
2003-02-18	10.51	11.05	10.51	11.00	40100
2003-02-19	11.00	11.60	10.72	11.60	193800
2003-02-20	11.62	11.70	11.33	11.51	191600
2003-02-21	11.60	11.70	11.45	11.60	35900
2003-02-24	11.50	11.66	10.31	10.46	18000
2003-02-25	10.51	11.60	10.18	11.28	33100
2003-02-26	11.01	11.36	10.91	11.09	16100
2003-02-27	11.14	11.34	10.76	10.80	25300
2003-02-28	10.80	10.89	10.61	10.70	20100
2003-03-03	10.69	11.28	10.45	11.28	52300
2003-03-04	11.29	11.49	11.01	11.25	28300
2003-03-05	11.28	11.28	10.15	10.69	40300
2003-03-06	10.69	10.94	10.51	10.79	22600
2003-03-07	10.98	11.08	10.52	10.94	34600
2003-03-10	11.12	11.15	10.52	11.00	26200
2003-03-11	11.16	11.16	10.49	10.73	31400
2003-03-12	10.50	10.95	10.50	10.83	20300
2003-03-13	10.84	11.20	10.70	11.20	92000
2003-03-14	11.22	11.60	10.82	11.01	290900
2003-03-17	11.14	11.33	10.81	11.24	46800
2003-03-18	11.06	11.65	11.03	11.65	260500
2003-03-19	11.70	11.99	11.29	11.63	30200
2003-03-20	11.61	11.77	11.26	11.70	54200
2003-03-21	11.74	11.87	10.92	11.15	91300
2003-03-24	10.95	11.25	10.94	11.11	44600
2003-03-25	11.11	11.49	11.05	11.39	26500
2003-03-26	11.46	11.65	10.93	11.50	161500
2003-03-27	11.41	11.65	11.41	11.55	40800
2003-03-28	11.57	11.88	11.47	11.70	78900
2003-03-31	11.64	11.74	11.49	11.69	48500
2003-04-01	11.50	11.69	11.50	11.59	29200
2003-04-02	11.44	11.73	11.42	11.44	19200
2003-04-03	11.55	11.70	11.37	11.59	6300
2003-04-04	11.71	11.71	11.25	11.49	12200
2003-04-07	11.44	11.80	11.34	11.38	27600
2003-04-08	11.39	11.51	11.05	11.34	24100
2003-04-09	11.33	11.55	10.69	10.88	32400
2003-04-10	11.15	11.15	10.68	10.75	24600
2003-04-11	10.50	10.78	10.39	10.41	23400
2003-04-14	10.38	10.48	9.94	10.47	20300
2003-04-15	10.50	10.99	10.38	10.86	21000
2003-04-16	10.78	11.10	10.78	11.05	10400
2003-04-17	11.20	11.29	11.10	11.27	13400
2003-04-21	11.30	11.39	11.00	11.23	58300
2003-04-22	11.12	11.88	11.12	11.80	141400
2003-04-23	11.90	12.68	11.71	12.01	58100
2003-04-24	12.22	12.30	11.85	12.10	1044000
2003-04-25	12.05	12.25	12.00	12.20	25000
2003-04-28	12.30	13.17	12.19	12.98	74700
2003-04-29	13.19	13.37	13.04	13.13	29300
2003-04-30	12.66	13.04	12.42	12.80	132300
2003-05-01	13.00	13.25	12.45	13.16	69800
2003-05-02	13.10	13.99	13.08	13.85	160000
2003-05-05	14.01	14.13	13.69	13.87	104300
2003-05-06	13.99	14.49	13.85	14.32	154500
2003-05-07	14.50	14.50	13.96	14.18	143600
2003-05-08	14.16	14.25	14.01	14.15	49100
2003-05-09	14.11	14.43	14.02	14.33	132100
2003-05-12	14.40	14.40	14.10	14.25	21700
2003-05-13	14.19	14.55	14.14	14.31	60600
2003-05-14	14.30	14.60	14.00	14.12	115400
2003-05-15	14.05	14.66	14.05	14.66	23500
2003-05-16	14.57	14.59	14.20	14.27	36000
2003-05-19	14.10	14.52	14.10	14.40	85800
2003-05-20	14.35	14.40	14.12	14.39	49500
2003-05-21	14.50	14.50	14.20	14.38	103200
2003-05-22	14.33	14.49	14.33	14.49	52300
2003-05-23	14.38	14.57	14.26	14.49	60200
2003-05-27	14.45	14.90	14.25	14.52	136200
2003-05-28	14.29	14.70	14.29	14.52	48600
2003-05-29	14.55	14.55	14.44	14.51	42100
2003-05-30	14.40	14.60	13.75	14.00	138500
2003-06-02	13.85	14.51	13.85	14.18	475300
2003-06-03	14.19	15.05	14.18	15.03	253300
2003-06-04	15.05	15.31	14.85	15.03	161700
2003-06-05	15.04	15.19	14.75	15.15	46300
2003-06-06	14.90	15.30	14.78	15.27	85800
2003-06-09	15.35	15.35	14.60	14.65	101900
2003-06-10	14.72	15.11	14.63	15.11	38400
2003-06-11	15.09	15.17	14.95	15.17	14000
2003-06-12	15.24	15.25	15.02	15.20	38500
2003-06-13	15.07	15.33	15.03	15.14	45700
2003-06-16	15.21	16.15	15.18	16.10	176700
2003-06-17	16.37	16.55	16.20	16.27	49800
2003-06-18	16.44	16.44	15.99	16.30	50500
2003-06-19	16.37	16.37	16.02	16.18	51200
2003-06-20	16.33	16.35	15.53	15.64	24700
2003-06-23	15.50	15.92	15.50	15.71	33700
2003-06-24	15.61	15.71	15.60	15.60	43200
2003-06-25	15.64	15.82	15.50	15.56	126900
2003-06-26	15.57	16.49	15.56	16.30	64200
2003-06-27	16.06	16.14	15.70	15.92	33800
2003-06-30	16.10	16.10	15.60	15.70	68900
2003-07-01	15.70	16.10	15.65	16.09	48600
2003-07-02	16.15	16.52	15.92	16.40	38500
2003-07-03	16.29	16.64	16.21	16.48	9400
2003-07-07	16.37	17.00	16.37	16.91	73900
2003-07-08	16.79	17.04	16.70	16.94	29300
2003-07-09	16.89	16.92	16.30	16.65	63700
2003-07-10	16.55	16.79	15.65	16.40	52100
2003-07-11	16.43	16.67	15.88	15.88	195400
2003-07-14	15.99	16.24	15.68	15.70	35700
2003-07-15	15.79	16.00	15.71	16.00	22500
2003-07-16	16.05	16.28	15.71	15.71	83500
2003-07-17	15.81	16.03	15.65	15.70	67000
2003-07-18	15.68	15.79	15.67	15.70	28000
2003-07-21	15.80	15.86	15.51	15.66	17400
2003-07-22	15.66	15.77	15.50	15.50	40900
2003-07-23	15.48	16.24	15.48	15.80	66400
2003-07-24	15.81	15.89	15.65	15.69	12000
2003-07-25	15.75	15.75	15.35	15.48	95500
2003-07-28	15.75	15.89	15.40	15.71	26900
2003-07-29	15.89	16.17	15.64	15.82	40300
2003-07-30	15.60	15.60	15.35	15.50	121100
2003-07-31	15.55	15.77	15.38	15.41	79300
2003-08-01	15.37	15.49	14.99	15.04	66500
2003-08-04	15.12	15.38	14.70	15.38	43200
2003-08-05	15.02	15.32	14.75	14.75	17800
2003-08-06	14.67	15.16	14.61	14.64	31200
2003-08-07	14.82	15.09	14.64	14.65	12800
2003-08-08	14.65	14.91	14.55	14.55	23500
2003-08-11	14.55	14.93	14.55	14.80	6200
2003-08-12	14.79	15.36	14.66	15.35	31400
2003-08-13	15.04	15.44	15.04	15.16	43900
2003-08-14	15.21	15.27	14.93	14.93	10300
2003-08-15	15.00	15.50	15.00	15.50	9800
2003-08-18	15.50	16.00	15.14	15.87	77200
2003-08-19	16.00	16.38	15.89	16.38	82800
2003-08-20	16.24	16.88	16.13	16.87	32800
2003-08-21	16.88	17.35	16.88	17.09	84900
2003-08-22	17.18	17.48	16.89	17.25	38900
2003-08-25	17.32	17.32	16.50	16.57	29300
2003-08-26	16.54	16.54	14.11	15.50	1487800
2003-08-27	15.33	16.25	15.21	16.05	215400
2003-08-28	16.33	16.84	16.00	16.76	254800
2003-08-29	16.74	16.74	16.22	16.45	36000
2003-09-02	16.37	17.05	16.31	17.03	51900
2003-09-03	17.00	17.14	16.86	17.04	98500
2003-09-04	16.73	17.10	16.68	16.85	20400
2003-09-05	16.66	16.99	16.52	16.52	31300
2003-09-08	16.45	16.84	16.45	16.72	27800
2003-09-09	16.70	16.95	16.55	16.60	29600
2003-09-10	16.54	16.59	16.30	16.35	28400
2003-09-11	16.26	16.63	16.23	16.43	81500
2003-09-12	16.30	16.51	16.13	16.30	68000
2003-09-15	16.55	16.70	15.95	15.99	24100
2003-09-16	16.23	17.48	15.86	16.50	142400
2003-09-17	16.84	17.08	16.63	17.05	163600
2003-09-18	17.05	17.05	16.99	17.04	24900
2003-09-19	16.96	17.00	16.60	17.00	38800
2003-09-22	16.81	16.99	16.62	16.78	73900
2003-09-23	16.82	17.05	16.81	16.91	78400
2003-09-24	16.86	17.02	16.48	16.49	125300
2003-09-25	16.59	16.59	15.50	15.60	91300
2003-09-26	15.46	15.58	15.08	15.11	40700
2003-09-29	15.29	15.59	15.06	15.19	41300
2003-09-30	15.10	15.35	14.60	14.79	53400
2003-10-01	14.86	15.60	14.59	15.20	105400
2003-10-02	15.29	15.30	14.76	14.94	100900
2003-10-03	14.95	15.15	14.77	15.15	93500
2003-10-06	15.40	15.40	14.85	14.95	84000
2003-10-07	14.90	15.60	14.90	15.59	52300
2003-10-08	15.70	15.74	15.04	15.43	64900
2003-10-09	15.65	15.65	14.80	14.85	40200
2003-10-10	14.86	14.94	14.83	14.90	33800
2003-10-13	14.77	15.11	14.76	15.02	76600
2003-10-14	14.90	15.50	14.90	15.49	33400
2003-10-15	15.56	16.24	15.40	16.00	55300
2003-10-16	16.18	16.18	15.77	16.07	55600
2003-10-17	16.06	16.06	15.60	15.63	14800
2003-10-20	15.89	16.11	15.52	16.05	30300
2003-10-21	16.05	16.19	15.68	16.10	42600
2003-10-22	15.63	15.88	15.53	15.66	26500
2003-10-23	15.67	15.67	15.11	15.36	28400
2003-10-24	15.50	15.70	15.22	15.45	40900
2003-10-27	15.75	15.76	15.20	15.71	22000
2003-10-28	15.56	16.50	15.55	16.47	72600
2003-10-29	16.36	16.84	16.36	16.64	63500
2003-10-30	16.54	17.00	16.54	16.79	79900
2003-10-31	16.65	17.19	16.65	16.79	189300
2003-11-03	16.84	17.25	16.43	17.10	184100
2003-11-04	17.09	17.09	16.52	16.81	38800
2003-11-05	16.75	16.78	16.37	16.62	48400
2003-11-06	16.75	16.90	16.32	16.90	32500
2003-11-07	16.44	16.99	16.40	16.86	101800
2003-11-10	16.62	16.82	16.50	16.65	32000
2003-11-11	16.59	16.65	15.85	15.99	190300
2003-11-12	15.96	16.10	15.65	15.96	197600
2003-11-13	15.80	15.90	15.65	15.75	76200
2003-11-14	15.85	15.85	15.14	15.19	69500
2003-11-17	15.19	15.35	14.75	14.79	155000
2003-11-18	14.84	15.40	14.76	14.76	81200
2003-11-19	14.70	15.14	14.70	15.01	35800
2003-11-20	15.16	15.27	14.85	15.02	80800
2003-11-21	15.22	15.22	14.82	14.98	35400
2003-11-24	15.02	15.41	14.86	15.27	62900
2003-11-25	15.20	15.22	14.31	14.70	145400
2003-11-26	14.75	14.78	14.07	14.29	137700
2003-11-28	13.98	14.72	13.97	14.14	65500
2003-12-01	14.55	14.58	14.19	14.40	165500
2003-12-02	14.28	14.40	14.12	14.16	116400
2003-12-03	14.22	14.40	13.80	13.80	294000
2003-12-04	13.80	14.21	13.80	13.98	84000
2003-12-05	14.00	14.22	13.80	13.86	53500
2003-12-08	13.86	14.00	13.71	13.90	70600
2003-12-09	14.04	14.22	13.85	13.95	72500
2003-12-10	14.09	14.10	13.75	13.75	110300
2003-12-11	13.75	13.91	13.22	13.40	147000
2003-12-12	13.40	14.00	13.30	14.00	61600
2003-12-15	14.00	14.07	13.30	13.33	55100
2003-12-16	13.26	13.38	12.87	13.30	200000
2003-12-17	13.40	13.40	13.00	13.22	31700
2003-12-18	13.20	13.36	12.90	13.12	75700
2003-12-19	13.33	13.41	12.74	13.10	200500
2003-12-22	12.95	13.86	12.95	13.20	187400
2003-12-23	13.32	13.34	12.95	13.12	125400
2003-12-24	13.30	13.30	12.89	12.89	40300
2003-12-26	13.09	13.30	12.86	13.02	28800
2003-12-29	13.11	14.00	12.94	13.99	117700
2003-12-30	13.77	14.02	13.40	13.50	66200
2003-12-31	13.50	14.01	13.30	13.30	127400
2004-01-02	13.28	13.68	12.99	13.00	110700
2004-01-05	13.06	14.06	13.00	14.05	69900
2004-01-06	13.95	14.15	13.78	14.09	68300
2004-01-07	14.25	14.40	13.97	14.18	126200
2004-01-08	13.58	14.38	13.48	14.17	490300
2004-01-09	14.13	14.31	13.94	14.00	82300
2004-01-12	14.09	15.30	14.09	15.10	233500
2004-01-13	15.25	15.28	14.51	15.15	98400
2004-01-14	15.19	15.45	14.70	14.91	80000
2004-01-15	14.64	14.99	14.64	14.88	13300
2004-01-16	15.00	15.04	14.50	14.50	62100
2004-01-20	14.50	15.04	14.50	14.95	85000
2004-01-21	12.64	13.28	12.60	12.78	558200
2004-01-22	12.85	13.40	12.60	13.29	134600
2004-01-23	13.35	13.35	12.88	13.34	103900
2004-01-26	13.10	13.52	12.95	13.22	157100
2004-01-27	13.10	13.36	12.95	13.01	119400
2004-01-28	13.00	13.25	12.50	12.50	174500
2004-01-29	12.50	12.80	12.24	12.33	140700
2004-01-30	12.25	12.80	12.25	12.61	69100
2004-02-02	12.87	13.33	12.65	13.12	199300
2004-02-03	13.35	13.40	12.88	12.88	152400
2004-02-04	13.25	13.25	12.35	12.35	99000
2004-02-05	12.75	12.92	12.38	12.88	246300
2004-02-06	13.00	13.09	12.70	12.71	161600
2004-02-09	12.90	13.36	12.82	13.15	150400
2004-02-10	13.03	14.02	12.85	14.02	171800
2004-02-11	14.03	14.03	13.28	13.62	173300
2004-02-12	13.83	13.83	13.57	13.57	139600
2004-02-13	13.40	13.98	13.36	13.60	192600
2004-02-17	13.60	13.89	13.34	13.35	191700
2004-02-18	13.40	13.43	13.00	13.40	416800
2004-02-19	13.48	13.67	13.02	13.02	467400
2004-02-20	13.00	13.49	12.95	13.25	377000
2004-02-23	13.59	13.59	12.80	12.86	185900
2004-02-24	12.81	13.31	12.80	13.30	127300
2004-02-25	12.50	13.16	12.37	12.60	355700
2004-02-26	12.40	12.89	12.40	12.74	191700
2004-02-27	12.74	12.74	12.35	12.40	134600
2004-03-01	12.61	12.72	12.35	12.55	91100
2004-03-02	12.69	12.69	12.40	12.52	100500
2004-03-03	12.69	12.69	12.28	12.48	65300
2004-03-04	12.68	13.17	12.62	13.00	120600
2004-03-05	13.00	13.12	12.50	12.60	141200
2004-03-08	12.94	12.95	12.35	12.35	81600
2004-03-09	12.32	12.51	12.00	12.05	67900
2004-03-10	12.00	12.47	11.60	11.64	91100
2004-03-11	11.65	11.99	11.50	11.54	90700
2004-03-12	11.66	12.10	11.60	12.09	42200
2004-03-15	12.03	12.25	11.30	11.42	72300
2004-03-16	11.52	11.87	11.05	11.05	67600
2004-03-17	11.03	11.85	11.03	11.85	63700
2004-03-18	11.65	12.01	11.59	11.95	61500
2004-03-19	12.25	12.25	11.91	11.97	53000
2004-03-22	11.91	12.00	11.15	11.29	96500
2004-03-23	11.39	11.51	11.05	11.12	54000
2004-03-24	11.11	11.41	11.10	11.28	34200
2004-03-25	11.29	11.45	11.02	11.35	130200
2004-03-26	11.34	11.69	11.20	11.55	100600
2004-03-29	11.91	12.49	11.90	12.46	81600
2004-03-30	12.49	12.56	12.14	12.56	95300
2004-03-31	12.32	12.71	12.03	12.37	169100
2004-04-01	12.38	13.25	12.36	13.14	233900
2004-04-02	13.29	13.39	12.84	13.29	200300
2004-04-05	13.01	13.39	12.87	13.30	111700
2004-04-06	13.09	13.60	12.93	13.08	184800
2004-04-07	12.92	13.39	12.87	12.94	193900
2004-04-08	13.15	13.24	12.91	12.92	241500
2004-04-12	13.34	13.49	13.23	13.43	98300
2004-04-13	13.45	13.75	13.13	13.17	148500
2004-04-14	13.15	13.40	13.00	13.07	78500
2004-04-15	13.49	13.49	12.99	13.00	105000
2004-04-16	13.15	13.47	12.85	12.89	134700
2004-04-19	12.86	13.38	12.86	13.25	120100
2004-04-20	13.35	13.60	12.80	12.81	155400
2004-04-21	12.81	13.21	12.80	13.08	61800
2004-04-22	13.25	13.38	12.91	13.25	28700
2004-04-23	13.35	13.45	13.10	13.24	67300
2004-04-26	13.46	13.46	13.05	13.10	28300
2004-04-27	13.05	13.23	12.95	12.98	144100
2004-04-28	12.99	13.10	12.42	12.45	82700
2004-04-29	12.70	12.89	12.24	12.25	55200
2004-04-30	12.21	12.35	11.25	11.30	142200
2004-05-03	11.02	11.68	11.02	11.18	110300
2004-05-04	11.18	11.36	10.95	11.21	268800
2004-05-05	11.35	11.89	11.25	11.65	161600
2004-05-06	11.56	11.74	11.34	11.52	125000
2004-05-07	11.46	11.46	11.20	11.26	86200
2004-05-10	11.21	11.41	10.66	10.81	109100
2004-05-11	10.71	11.47	10.71	11.15	138100
2004-05-12	11.14	11.42	10.76	11.14	40700
2004-05-13	11.28	11.34	10.77	10.77	56100
2004-05-14	10.84	11.04	10.70	10.82	48100
2004-05-17	10.75	10.95	10.00	10.12	215600
2004-05-18	10.00	10.38	9.90	10.23	137300
2004-05-19	10.40	10.47	10.14	10.19	53300
2004-05-20	10.20	10.57	10.08	10.52	79600
2004-05-21	10.58	10.73	10.35	10.73	41700
2004-05-24	10.75	10.95	10.64	10.64	41200
2004-05-25	10.59	11.34	10.59	11.24	60700
2004-05-26	11.35	11.45	11.12	11.38	96700
2004-05-27	11.30	11.60	10.90	11.25	234300
2004-05-28	11.42	11.46	11.13	11.39	46500
2004-06-01	11.46	11.55	11.24	11.53	64900
2004-06-02	11.31	11.55	11.10	11.37	49400
2004-06-03	11.41	11.41	11.00	11.25	113900
2004-06-04	11.40	11.40	11.00	11.18	121700
2004-06-07	11.00	11.54	11.00	11.50	43400
2004-06-08	11.32	11.97	11.32	11.97	41000
2004-06-09	12.00	12.00	11.59	11.75	48800
2004-06-10	11.55	11.95	11.53	11.87	95500
2004-06-14	11.90	12.00	11.50	11.74	86600
2004-06-15	11.71	12.01	11.70	11.95	110500
2004-06-16	11.92	12.25	11.91	12.22	75800
2004-06-17	12.26	12.45	12.02	12.38	66300
2004-06-18	12.19	12.73	12.06	12.52	105900
2004-06-21	12.63	12.71	12.21	12.53	82000
2004-06-22	12.20	12.69	12.20	12.67	93100
2004-06-23	12.60	13.00	12.52	12.97	78600
2004-06-24	12.97	13.06	12.88	13.05	66400
2004-06-25	13.05	13.09	12.64	12.80	192400
2004-06-28	12.80	12.97	12.69	12.88	76700
2004-06-29	12.60	13.26	12.57	13.15	91400
2004-06-30	13.03	13.91	13.03	13.35	99800
2004-07-01	13.53	13.81	13.16	13.65	80600
2004-07-02	13.50	13.68	13.19	13.49	91500
2004-07-06	13.71	13.71	12.93	13.22	58700
2004-07-07	13.01	13.50	13.01	13.20	52200
2004-07-08	13.12	13.40	12.97	13.25	96200
2004-07-09	13.16	13.49	12.96	13.41	53100
2004-07-12	13.20	13.63	13.06	13.63	64200
2004-07-13	13.65	13.69	13.34	13.63	62300
2004-07-14	13.44	13.59	12.85	13.01	71900
2004-07-15	13.00	13.31	12.87	13.09	72200
2004-07-16	13.33	13.46	12.53	12.54	70000
2004-07-19	12.51	12.70	11.80	11.95	93500
2004-07-20	11.81	12.31	11.77	12.15	58600
2004-07-21	12.11	12.35	11.75	11.75	34100
2004-07-22	11.86	11.86	11.60	11.77	40800
2004-07-23	11.67	12.34	11.50	11.50	71100
2004-07-26	11.50	11.84	11.00	11.04	68100
2004-07-27	11.01	12.80	11.01	12.41	107300
2004-07-28	12.37	12.47	11.62	12.07	71200
2004-07-29	9.29	9.55	8.70	9.04	653600
2004-07-30	9.04	9.10	8.95	9.02	357000
2004-08-02	9.00	9.10	8.50	8.83	166300
2004-08-03	8.94	8.94	8.50	8.54	124100
2004-08-04	8.50	8.66	8.40	8.55	130400
2004-08-05	8.50	8.85	8.42	8.44	56400
2004-08-06	8.64	8.92	8.40	8.53	78900
2004-08-09	8.60	8.60	8.25	8.33	85900
2004-08-10	8.26	8.64	8.25	8.62	47000
2004-08-11	8.68	8.68	8.30	8.39	48900
2004-08-12	8.27	8.59	8.27	8.30	26200
2004-08-13	8.67	8.67	8.10	8.20	33400
2004-08-16	7.89	8.69	7.89	8.63	90600
2004-08-17	8.75	8.75	8.29	8.56	39000
2004-08-18	8.50	9.00	8.41	8.92	41900
2004-08-19	8.59	8.90	8.59	8.70	95700
2004-08-20	8.70	8.75	8.54	8.54	55300
2004-08-23	8.47	8.88	8.47	8.71	86100
2004-08-24	8.85	8.85	8.67	8.70	79800
2004-08-25	8.72	8.78	8.67	8.76	63600
2004-08-26	8.74	8.79	8.71	8.75	54500
2004-08-27	8.80	8.80	8.59	8.68	71700
2004-08-30	8.74	8.74	8.35	8.53	17300
2004-08-31	8.45	8.60	8.35	8.60	14400
2004-09-01	8.68	9.30	8.45	8.64	100900
2004-09-02	8.64	8.97	8.50	8.88	29300
2004-09-03	8.64	9.10	8.62	8.82	36200
2004-09-07	8.96	9.05	8.45	8.52	41800
2004-09-08	8.51	8.54	8.02	8.03	93900
2004-09-09	8.04	8.27	7.97	8.20	89600
2004-09-10	8.18	8.39	8.10	8.22	37900
2004-09-13	8.37	8.62	8.10	8.49	18900
2004-09-14	8.06	8.81	7.45	8.58	151100
2004-09-15	8.49	8.70	8.29	8.49	87600
2004-09-16	8.45	8.69	8.45	8.61	41100
2004-09-17	8.77	8.85	8.46	8.74	163900
2004-09-20	8.59	8.80	8.41	8.47	51800
2004-09-21	8.50	8.71	8.41	8.70	79400
2004-09-22	8.77	8.77	8.50	8.58	41700
2004-09-23	8.65	8.67	8.45	8.56	75600
2004-09-24	8.44	8.69	8.44	8.45	28600
2004-09-27	8.32	9.10	8.32	8.97	139100
2004-09-28	9.00	9.07	8.64	8.89	65700
2004-09-29	8.90	9.12	8.65	9.06	53000
2004-09-30	9.04	9.19	9.00	9.04	60500
2004-10-01	8.96	9.28	8.96	9.21	63700
2004-10-04	9.13	9.37	9.13	9.24	55100
2004-10-05	9.13	9.30	8.95	8.95	67600
2004-10-06	8.90	9.50	8.89	9.50	29000
2004-10-07	9.21	9.46	9.21	9.25	26500
2004-10-08	9.16	9.36	9.15	9.15	20700
2004-10-11	9.11	9.35	9.09	9.21	38800
2004-10-12	9.22	9.47	9.11	9.32	62700
2004-10-13	9.15	9.46	9.13	9.30	57300
2004-10-14	9.26	9.31	8.95	8.99	29200
2004-10-15	9.01	9.32	9.01	9.31	14200
2004-10-18	9.14	9.44	9.14	9.42	91400
2004-10-19	9.37	9.46	9.32	9.33	39800
2004-10-20	9.27	9.38	9.22	9.38	15600
2004-10-21	9.43	9.46	9.21	9.37	43300
2004-10-22	9.29	9.50	9.27	9.27	22200
2004-10-25	9.27	9.62	9.25	9.62	28400
2004-10-26	9.56	9.57	9.23	9.44	21800
2004-10-27	9.33	9.68	9.20	9.25	62300
2004-10-28	9.33	9.39	9.22	9.22	46500
2004-10-29	9.38	9.42	9.22	9.28	99200
2004-11-01	9.22	9.55	9.20	9.40	61600
2004-11-02	9.52	9.60	9.23	9.25	20900
2004-11-03	9.21	9.80	9.21	9.68	92100
2004-11-04	9.71	9.93	9.48	9.81	71700
2004-11-05	9.77	10.00	9.68	9.84	95500
2004-11-08	9.63	9.82	9.49	9.75	47800
2004-11-09	9.67	9.82	9.60	9.82	21100
2004-11-10	9.65	9.91	9.65	9.85	61400
2004-11-11	9.91	10.00	9.82	10.00	42900
2004-11-12	9.84	10.01	8.73	9.20	57700
2004-11-15	9.20	9.50	8.82	9.50	44300
2004-11-16	9.05	9.75	9.05	9.48	35300
2004-11-17	9.59	9.90	9.15	9.23	40600
2004-11-18	9.20	9.33	8.94	9.13	63200
2004-11-19	8.92	9.19	8.90	8.90	29200
2004-11-22	8.84	8.99	8.65	8.71	59300
2004-11-23	8.71	8.72	8.55	8.59	63900
2004-11-24	8.55	8.96	8.55	8.85	33700
2004-11-26	8.95	9.13	8.94	9.00	4900
2004-11-29	9.17	9.17	8.54	8.92	26900
2004-11-30	9.04	9.41	8.66	9.21	73400
2004-12-01	9.46	9.60	9.07	9.41	44800
2004-12-02	9.47	9.54	9.12	9.35	13300
2004-12-03	9.25	9.30	8.85	9.01	23900
2004-12-06	8.93	9.22	8.93	8.96	14800
2004-12-07	8.70	8.96	8.64	8.74	20700
2004-12-08	8.75	8.98	8.44	8.56	62600
2004-12-09	8.66	8.99	8.50	8.90	23000
2004-12-10	8.92	9.00	8.66	8.93	22500
2004-12-13	9.00	9.15	8.65	8.90	40100
2004-12-14	9.04	9.24	8.95	9.20	16000
2004-12-15	9.10	9.35	9.08	9.08	26700
2004-12-16	8.92	9.13	8.92	8.94	13400
2004-12-17	9.00	9.03	8.50	8.86	34900
2004-12-20	8.90	9.01	8.56	8.72	26700
2004-12-21	8.68	8.82	8.42	8.59	46500
2004-12-22	8.60	8.83	8.45	8.61	20300
2004-12-23	8.56	8.87	8.45	8.70	30900
2004-12-27	8.71	8.92	8.52	8.59	36400
2004-12-28	8.51	8.77	8.51	8.76	53300
2004-12-29	8.51	8.95	8.51	8.87	26100
2004-12-30	8.77	9.11	8.77	8.98	31700
2004-12-31	8.93	9.67	8.93	9.32	109000
2005-01-03	9.31	9.63	9.15	9.20	27900
2005-01-04	9.12	9.34	9.01	9.15	38300
2005-01-05	8.96	9.34	8.95	9.07	40100
2005-01-06	8.91	9.13	8.91	9.02	20500
2005-01-07	8.91	9.79	8.65	9.43	69800
2005-01-10	9.35	9.66	8.93	9.34	79100
2005-01-11	9.25	9.36	9.03	9.23	28500
2005-01-12	9.05	9.20	8.86	9.00	77500
2005-01-13	9.00	9.13	8.70	8.78	43600
2005-01-14	8.86	9.14	8.86	8.94	10900
2005-01-18	8.87	9.00	8.75	8.92	22200
2005-01-19	8.92	9.00	8.70	8.70	19400
2005-01-20	8.60	8.90	8.60	8.68	16500
2005-01-21	8.61	8.90	8.61	8.81	49900
2005-01-24	8.81	8.99	8.54	8.55	23400
2005-01-25	8.43	8.88	8.34	8.49	55200
2005-01-26	8.51	8.58	8.33	8.56	18800
2005-01-27	8.58	8.77	8.42	8.57	20900
2005-01-28	8.79	8.79	8.38	8.48	14200
2005-01-31	8.50	8.86	8.50	8.79	24100
2005-02-01	8.66	9.13	8.50	8.57	37700
2005-02-02	8.42	8.66	8.42	8.63	18200
2005-02-03	8.41	8.79	8.41	8.45	17100
2005-02-04	8.42	8.73	8.42	8.57	11600
2005-02-07	8.57	8.89	8.56	8.71	34500
2005-02-08	8.68	8.89	8.60	8.73	22500
2005-02-09	8.72	8.92	8.44	8.46	31000
2005-02-10	8.42	8.85	8.41	8.59	13400
2005-02-11	8.51	8.85	8.45	8.78	14700
2005-02-14	8.67	8.95	8.62	8.65	59400
2005-02-15	8.50	9.27	8.50	8.71	47100
2005-02-16	8.62	9.27	8.62	9.04	36000
2005-02-17	9.02	9.43	8.50	8.50	32300
2005-02-18	8.56	8.62	8.04	8.20	65800
2005-02-22	8.22	8.38	8.12	8.12	47600
2005-02-23	8.11	8.45	8.05	8.05	41800
2005-02-24	8.03	8.13	7.88	7.95	44800
2005-02-25	8.00	8.23	7.90	8.10	29700
2005-02-28	8.00	8.11	7.70	7.74	27400
2005-03-01	7.89	7.89	7.44	7.50	57500
2005-03-02	7.34	7.56	7.33	7.41	404000
2005-03-03	7.58	7.58	7.36	7.49	59100
2005-03-04	7.58	7.58	7.45	7.55	25400
2005-03-07	7.42	7.45	7.35	7.43	32200
2005-03-08	7.57	7.58	7.39	7.43	62700
2005-03-09	7.39	7.80	7.39	7.61	62200
2005-03-10	7.79	7.79	7.35	7.35	40700
2005-03-11	7.47	7.60	7.17	7.20	46100
2005-03-14	7.17	7.28	6.80	6.88	84300
2005-03-15	6.98	6.98	6.65	6.68	152900
2005-03-16	6.65	6.84	6.58	6.58	34900
2005-03-17	6.52	6.72	6.52	6.61	311800
2005-03-18	6.64	6.70	6.32	6.53	287700
2005-03-21	6.56	7.06	6.54	6.55	57500
2005-03-22	6.55	6.80	6.55	6.55	61300
2005-03-23	6.55	6.69	6.41	6.49	80700
2005-03-24	6.46	6.60	6.30	6.33	155800
2005-03-28	6.33	6.42	6.01	6.09	158900
2005-03-29	6.07	6.18	5.81	5.82	118000
2005-03-30	5.93	6.20	5.90	5.98	63200
2005-03-31	6.10	6.35	5.94	6.15	137100
2005-04-01	6.17	6.30	5.80	5.96	133100
2005-04-04	5.90	6.26	5.90	6.11	55600
2005-04-05	6.15	6.26	5.91	6.00	96100
2005-04-06	6.11	6.40	5.90	5.92	42000
2005-04-07	5.95	6.28	5.95	6.20	66300
2005-04-08	6.04	6.31	6.04	6.23	44500
2005-04-11	6.23	6.37	5.95	5.95	68500
2005-04-12	5.95	6.21	5.95	6.12	35100
2005-04-13	6.06	6.14	5.96	5.96	50800
2005-04-14	5.96	6.12	5.96	6.04	48600
2005-04-15	6.09	6.29	5.97	6.00	111800
2005-04-18	6.00	6.06	5.69	5.77	82600
2005-04-19	5.90	5.91	5.70	5.81	63600
2005-04-20	5.71	5.88	5.60	5.88	27100
2005-04-21	6.00	6.00	5.69	5.84	21800
2005-04-22	5.77	5.85	5.66	5.78	55000
2005-04-25	5.75	5.80	5.64	5.66	32600
2005-04-26	5.70	5.79	5.58	5.58	35700
2005-04-27	5.53	5.58	5.44	5.53	36700
2005-04-28	5.46	5.52	5.30	5.30	40400
2005-04-29	5.29	5.38	5.06	5.08	57600
2005-05-02	5.05	5.32	4.71	5.00	119700
2005-05-03	5.53	5.74	5.22	5.47	93100
2005-05-04	5.54	5.54	5.34	5.43	51100
2005-05-05	5.39	5.58	5.00	5.04	88900
2005-05-06	5.17	5.17	5.02	5.04	138600
2005-05-09	5.10	5.10	4.75	4.82	133000
2005-05-10	4.75	4.88	4.68	4.80	172100
2005-05-11	4.80	4.86	4.75	4.82	209100
2005-05-12	4.85	4.87	4.69	4.69	99000
2005-05-13	4.69	4.95	4.65	4.72	89300
2005-05-16	5.00	5.00	4.67	4.69	85400
2005-05-17	4.60	4.62	4.44	4.48	155300
2005-05-18	4.66	4.89	4.62	4.64	123400
2005-05-19	4.62	4.66	4.55	4.55	67900
2005-05-20	4.60	4.71	4.47	4.68	98400
2005-05-23	4.76	4.99	4.73	4.93	193100
2005-05-24	4.94	5.43	4.90	4.98	147100
2005-05-25	5.13	5.13	5.00	5.04	104300
2005-05-26	5.03	5.19	5.03	5.19	89600
2005-05-27	5.17	5.22	5.13	5.15	135000
2005-05-31	5.15	5.23	5.10	5.10	94100
2005-06-01	5.08	5.47	5.08	5.41	81500
2005-06-02	5.46	5.52	5.35	5.46	94200
2005-06-03	5.53	5.55	5.37	5.37	72500
2005-06-06	5.36	5.36	5.22	5.23	49100
2005-06-07	5.40	5.70	5.33	5.55	130100
2005-06-08	5.45	5.55	5.23	5.40	153400
2005-06-09	5.42	5.48	5.26	5.46	74600
2005-06-10	5.82	5.82	5.35	5.58	22800
2005-06-13	5.83	6.11	5.68	6.08	131900
2005-06-14	5.62	6.05	5.62	5.96	57500
2005-06-15	6.00	6.20	5.70	5.80	200000
2005-06-16	5.90	6.13	5.80	6.02	287600
2005-06-17	6.08	6.10	5.82	5.88	143000
2005-06-20	5.89	5.96	5.83	5.85	70500
2005-06-21	5.74	5.79	5.64	5.64	124800
2005-06-22	5.71	5.80	5.61	5.70	137800
2005-06-23	5.66	5.84	5.50	5.50	72800
2005-06-24	5.62	5.66	5.32	5.38	701900
2005-06-27	5.40	5.70	5.36	5.57	136200
2005-06-28	5.52	5.72	5.50	5.50	71900
2005-06-29	5.50	5.64	5.45	5.45	44400
2005-06-30	5.51	5.62	5.45	5.47	49100
2005-07-01	5.46	5.50	5.40	5.40	32200
2005-07-05	5.43	5.43	5.24	5.24	36200
2005-07-06	5.21	5.44	5.20	5.31	26700
2005-07-07	5.32	5.70	5.32	5.69	34800
2005-07-08	5.59	5.71	5.43	5.55	79500
2005-07-11	5.45	5.92	5.45	5.92	66200
2005-07-12	5.93	5.98	5.82	5.86	30700
2005-07-13	5.77	5.97	5.65	5.85	55900
2005-07-14	5.86	5.90	5.68	5.70	62500
2005-07-15	5.69	5.72	5.60	5.60	37100
2005-07-18	5.55	5.65	5.55	5.59	28500
2005-07-19	5.70	5.89	5.70	5.79	51500
2005-07-20	5.78	5.85	5.78	5.81	22500
2005-07-21	5.86	5.86	5.75	5.76	23400
2005-07-22	5.81	5.91	5.75	5.87	31100
2005-07-25	5.99	6.19	5.92	6.09	87900
2005-07-26	6.21	6.21	5.88	5.97	69200
2005-07-27	6.03	6.17	5.93	6.12	132800
2005-07-28	6.20	6.50	6.12	6.39	134800
2005-07-29	6.43	6.43	6.26	6.26	61500
2005-08-01	6.15	6.59	6.15	6.44	66900
2005-08-02	6.33	6.86	6.33	6.73	148600
2005-08-03	6.70	6.70	6.35	6.39	20000
2005-08-04	6.36	6.49	6.35	6.44	12500
2005-08-05	6.33	6.62	6.33	6.56	37200
2005-08-08	6.50	6.60	6.40	6.45	38000
2005-08-09	6.44	6.64	6.41	6.47	56900
2005-08-10	6.46	6.46	5.96	6.06	123800
2005-08-11	6.08	6.15	5.98	6.15	45000
2005-08-12	6.17	6.17	6.06	6.12	37300
2005-08-15	6.06	6.15	5.91	5.92	33800
2005-08-16	6.00	6.07	5.92	5.96	35500
2005-08-17	5.97	6.08	5.97	6.00	24800
2005-08-18	6.03	6.13	6.03	6.10	14200
2005-08-19	6.05	6.19	6.05	6.11	25600
2005-08-22	6.01	6.08	5.98	6.02	53300
2005-08-23	6.04	6.11	5.97	6.10	66800
2005-08-24	6.13	6.29	6.07	6.24	18800
2005-08-25	6.30	6.49	6.21	6.45	33600
2005-08-26	6.50	6.50	6.02	6.17	76200
2005-08-29	6.15	6.23	6.09	6.14	25000
2005-08-30	6.17	6.40	6.17	6.35	29900
2005-08-31	6.39	6.69	6.37	6.62	62900
2005-09-01	6.65	6.81	6.42	6.50	29000
2005-09-02	6.42	6.79	6.42	6.58	36100
2005-09-06	6.70	6.75	6.51	6.72	51900
2005-09-07	6.66	6.82	6.66	6.70	13400
2005-09-08	6.75	6.78	6.66	6.66	34000
2005-09-09	6.60	6.80	6.52	6.77	20000
2005-09-12	6.85	7.32	6.66	7.02	38000
2005-09-13	7.09	7.30	6.96	7.00	34500
2005-09-14	7.11	7.15	6.91	7.02	20600
2005-09-15	6.99	7.34	6.99	7.00	22700
2005-09-16	7.15	7.19	6.87	6.97	40900
2005-09-19	6.91	6.96	6.83	6.83	12300
2005-09-20	6.70	6.80	6.60	6.72	31300
2005-09-21	6.76	6.77	6.60	6.69	22800
2005-09-22	6.77	6.97	6.70	6.80	18900
2005-09-23	6.81	6.85	6.54	6.54	33200
2005-09-26	6.70	6.70	6.40	6.51	42100
2005-09-27	6.46	6.75	6.46	6.71	9800
2005-09-28	6.60	6.90	6.58	6.63	19100
2005-09-29	6.65	6.69	6.50	6.65	19600
2005-09-30	6.72	6.87	6.70	6.78	20000
2005-10-03	6.66	6.83	6.59	6.67	33600
2005-10-04	6.60	6.94	6.60	6.88	16900
2005-10-05	6.78	6.81	6.60	6.74	18700
2005-10-06	6.60	6.89	6.40	6.60	30900
2005-10-07	6.67	6.71	6.55	6.66	38400
2005-10-10	6.65	6.70	6.49	6.52	51300
2005-10-11	6.55	6.63	6.53	6.55	14600
2005-10-12	6.55	6.76	6.50	6.54	26700
2005-10-13	6.55	6.59	6.42	6.47	10000
2005-10-14	6.52	6.61	6.38	6.43	22300
2005-10-17	6.50	6.55	6.40	6.40	46300
2005-10-18	6.44	6.57	6.39	6.45	79600
2005-10-19	6.41	6.50	6.35	6.37	31400
2005-10-20	6.37	6.70	6.36	6.36	12900
2005-10-21	6.24	6.36	6.23	6.30	29400
2005-10-24	6.43	6.43	6.26	6.27	17900
2005-10-25	6.26	6.34	6.15	6.20	52200
2005-10-26	6.19	6.30	6.15	6.19	29900
2005-10-27	6.34	6.35	5.86	6.07	35300
2005-10-28	6.07	6.16	6.07	6.14	10600
2005-10-31	6.15	6.33	6.15	6.27	24796
2005-11-01	6.27	6.33	6.27	6.33	6600
2005-11-02	6.35	6.35	6.29	6.32	13200
2005-11-03	6.28	6.46	6.25	6.25	57000
2005-11-04	6.38	6.46	6.24	6.25	92500
2005-11-07	6.41	6.46	6.25	6.25	42800
2005-11-08	6.46	6.60	6.30	6.46	53000
2005-11-09	6.43	6.43	6.23	6.35	33000
2005-11-10	6.35	6.40	6.29	6.32	17000
2005-11-11	6.25	6.45	6.25	6.39	32200
2005-11-14	6.46	6.58	6.46	6.55	18800
2005-11-15	6.57	6.69	6.55	6.61	57900
2005-11-16	6.58	6.75	6.43	6.70	123600
2005-11-17	6.58	6.80	6.55	6.77	27600
2005-11-18	6.80	6.87	6.77	6.78	32300
2005-11-21	6.81	6.95	6.70	6.79	59100
2005-11-22	6.75	6.79	6.47	6.55	108900
2005-11-23	6.48	6.69	6.41	6.53	73100
2005-11-25	6.55	6.64	6.49	6.55	15800
2005-11-28	6.63	6.67	6.07	6.12	79300
2005-11-29	6.11	6.49	6.01	6.23	113800
2005-11-30	6.25	6.29	6.09	6.11	100700
2005-12-01	6.15	6.25	6.02	6.18	125800
2005-12-02	6.15	6.50	6.15	6.47	59700
2005-12-05	6.53	6.53	6.14	6.21	67600
2005-12-06	6.20	6.27	5.95	6.20	36700
2005-12-07	6.28	6.28	6.13	6.20	24900
2005-12-08	6.01	6.19	6.01	6.19	18400
2005-12-09	6.16	6.19	6.12	6.19	25900
2005-12-12	6.29	6.29	6.19	6.28	51600
2005-12-13	6.25	6.26	6.12	6.13	62300
2005-12-14	6.17	6.26	6.07	6.09	23500
2005-12-15	6.07	6.10	6.03	6.03	49000
2005-12-16	5.99	6.10	5.95	6.08	81800
2005-12-19	6.08	6.17	6.05	6.10	75500
2005-12-20	6.11	6.12	6.02	6.12	36500
2005-12-21	6.08	6.09	6.01	6.05	81300
2005-12-22	6.03	6.10	5.95	5.98	76200
2005-12-23	5.98	6.25	5.95	5.98	68400
2005-12-27	5.96	6.10	5.92	5.93	40000
2005-12-28	6.00	6.03	5.94	5.96	45500
2005-12-29	5.92	6.01	5.92	5.96	39800
2005-12-30	5.89	6.03	5.82	5.90	106600
2006-01-03	5.85	6.04	5.85	5.91	74400
2006-01-04	5.92	6.16	5.92	6.11	96300
2006-01-05	6.19	6.61	6.14	6.49	88800
2006-01-06	6.56	6.63	6.30	6.51	40200
2006-01-09	6.67	6.70	6.40	6.69	55300
2006-01-10	6.62	6.74	6.51	6.61	50900
2006-01-11	6.53	6.64	6.44	6.49	52400
2006-01-12	6.75	6.90	6.72	6.86	105800
2006-01-13	6.76	7.49	6.71	7.42	106700
2006-01-17	7.50	7.50	7.20	7.29	79400
2006-01-18	7.26	7.45	7.09	7.43	50500
2006-01-19	7.20	7.70	7.20	7.61	39500
2006-01-20	7.74	7.74	7.50	7.58	66900
2006-01-23	7.73	7.73	7.52	7.61	69200
2006-01-24	7.66	7.66	7.47	7.52	47300
2006-01-25	7.51	7.79	7.51	7.70	44600
2006-01-26	7.65	7.74	7.61	7.66	25600
2006-01-27	7.58	7.58	7.27	7.50	57400
2006-01-30	7.46	7.55	7.40	7.54	78900
2006-01-31	7.45	7.95	7.45	7.76	97300
2006-02-01	7.69	7.90	7.61	7.71	120800
2006-02-02	7.68	7.76	7.65	7.76	21400
2006-02-03	7.75	7.85	7.69	7.74	24900
2006-02-06	7.69	7.85	7.57	7.63	65700
2006-02-07	7.66	7.66	7.36	7.36	29600
2006-02-08	7.33	7.41	7.26	7.35	24600
2006-02-09	7.42	7.58	7.34	7.45	27700
2006-02-10	7.44	7.52	7.33	7.34	21900
2006-02-13	7.35	7.50	7.35	7.36	20000
2006-02-14	7.34	7.41	7.25	7.34	26700
2006-02-15	7.30	7.45	7.30	7.35	40100
2006-02-16	7.44	7.50	7.32	7.47	10800
2006-02-17	7.42	7.42	7.30	7.40	19300
2006-02-21	7.44	7.50	7.25	7.30	34700
2006-02-22	7.33	7.39	7.22	7.26	27700
2006-02-23	7.28	7.47	7.25	7.40	19900
2006-02-24	7.36	7.49	7.12	7.36	58200
2006-02-27	7.36	7.50	7.35	7.48	15000
2006-02-28	7.50	7.50	7.35	7.41	29100
2006-03-01	7.42	7.53	7.36	7.52	38100
2006-03-02	7.48	7.70	7.43	7.70	37600
2006-03-03	7.57	8.00	7.53	7.86	53100
2006-03-06	7.91	8.00	7.80	7.84	44000
2006-03-07	7.92	7.99	7.77	7.77	20800
2006-03-08	7.73	7.89	7.64	7.73	13500
2006-03-09	7.67	7.80	7.55	7.64	27400
2006-03-10	7.40	7.48	6.69	7.05	140000
2006-03-13	7.03	7.12	6.85	6.97	20000
2006-03-14	7.13	7.25	7.02	7.17	37600
2006-03-15	7.15	7.23	7.12	7.18	46800
2006-03-16	7.22	7.37	7.13	7.35	35400
2006-03-17	7.32	7.48	7.30	7.45	37900
2006-03-20	7.42	7.49	7.27	7.43	38400
2006-03-21	7.36	7.50	7.35	7.42	45100
2006-03-22	7.44	7.72	7.41	7.71	26500
2006-03-23	7.68	7.68	7.23	7.44	34000
2006-03-24	7.54	7.57	7.05	7.57	28000
2006-03-27	7.50	7.63	7.49	7.62	12800
2006-03-28	7.65	7.65	7.35	7.38	27300
2006-03-29	7.43	7.58	7.35	7.35	32800
2006-03-30	7.49	7.54	7.36	7.49	32400
2006-03-31	7.44	7.50	7.37	7.47	11400
2006-04-03	7.45	7.47	7.36	7.42	15700
2006-04-04	7.35	7.55	7.30	7.51	53200
2006-04-05	7.50	7.56	7.36	7.56	81900
2006-04-06	7.41	7.75	7.39	7.52	81800
2006-04-07	7.61	7.76	7.49	7.67	107300
2006-04-10	7.70	7.70	7.56	7.66	17600
2006-04-11	7.62	7.62	7.46	7.53	28000
2006-04-12	7.50	7.50	6.99	6.99	88400
2006-04-13	6.98	7.10	6.79	6.79	59900
2006-04-17	6.76	6.76	6.37	6.40	73800
2006-04-18	6.44	6.96	6.41	6.86	59200
2006-04-19	6.84	6.95	6.77	6.83	42700
2006-04-20	6.84	6.84	6.76	6.81	31900
2006-04-21	6.83	7.00	6.81	7.00	25700
2006-04-24	6.97	7.02	6.85	6.90	17500
2006-04-25	6.88	6.92	6.76	6.89	20000
2006-04-26	6.89	7.02	6.85	6.89	58200
2006-04-27	6.84	6.90	6.80	6.81	20900
2006-04-28	6.83	6.88	6.78	6.80	4900
2006-05-01	6.77	6.79	6.67	6.67	11200
2006-05-02	6.65	7.42	6.65	7.17	85700
2006-05-03	7.20	7.30	7.00	7.13	47300
2006-05-04	7.19	7.19	7.00	7.05	29800
2006-05-05	7.18	7.18	7.01	7.06	25900
2006-05-08	7.08	7.42	7.05	7.21	39200
2006-05-09	7.24	7.37	7.14	7.14	77600
2006-05-10	7.10	7.21	7.05	7.11	63200
2006-05-11	7.12	7.18	6.38	6.41	137700
2006-05-12	6.54	6.64	6.42	6.42	57300
2006-05-15	6.45	6.55	6.41	6.50	19700
2006-05-16	6.50	6.61	6.46	6.52	27600
2006-05-17	6.58	6.73	6.52	6.54	17700
2006-05-18	6.54	6.73	6.45	6.51	24700
2006-05-19	6.53	6.76	6.52	6.66	9200
2006-05-22	6.53	6.76	6.45	6.56	22300
2006-05-23	6.75	6.85	6.45	6.45	48500
2006-05-24	6.50	6.53	6.30	6.31	14500
2006-05-25	6.45	6.45	5.86	6.05	33400
2006-05-26	6.27	6.36	6.03	6.08	26400
2006-05-30	6.15	6.15	5.98	6.01	11700
2006-05-31	5.94	6.07	5.87	5.97	31700
2006-06-01	6.00	6.03	5.87	6.00	41400
2006-06-02	6.10	6.23	5.85	6.00	92000
2006-06-05	6.00	6.16	6.00	6.06	66300
2006-06-06	6.06	6.15	5.97	5.97	18700
2006-06-07	5.97	6.02	5.92	6.02	30200
2006-06-08	6.06	6.06	5.92	6.05	39500
2006-06-09	6.03	6.16	6.02	6.15	56000
2006-06-12	6.19	6.34	6.12	6.26	47100
2006-06-13	6.33	6.40	6.25	6.25	14300
2006-06-14	6.26	6.38	6.20	6.22	30000
2006-06-15	6.20	6.33	6.20	6.26	30100
2006-06-16	6.19	6.30	6.11	6.11	15100
2006-06-19	6.23	6.50	6.00	6.04	56900
2006-06-20	6.12	6.23	6.10	6.21	17000
2006-06-21	6.22	6.47	5.95	6.11	59400
2006-06-22	6.03	6.13	6.00	6.03	25800
2006-06-23	6.09	6.23	5.95	5.99	48300
2006-06-26	5.95	6.28	5.93	5.98	54500
2006-06-27	6.01	6.07	5.99	5.99	13400
2006-06-28	6.06	6.09	5.90	5.99	32300
2006-06-29	6.00	6.18	5.89	5.99	27500
2006-06-30	6.00	6.19	5.96	6.17	20200
2006-07-03	6.12	6.17	6.12	6.16	2400
2006-07-05	6.06	6.11	6.02	6.04	11900
2006-07-06	6.01	6.18	6.01	6.18	18500
2006-07-07	6.11	6.21	6.05	6.09	27700
2006-07-10	6.25	6.28	6.15	6.18	35600
2006-07-11	6.29	6.29	6.08	6.17	6500
2006-07-12	6.13	6.28	6.07	6.13	29300
2006-07-13	6.06	6.27	6.06	6.14	5500
2006-07-14	6.09	6.12	6.01	6.02	19000
2006-07-17	6.00	6.08	5.99	5.99	6600
2006-07-18	6.05	6.16	5.90	6.11	15800
2006-07-19	6.14	6.28	5.97	6.17	23100
2006-07-20	6.14	6.30	5.86	5.89	45900
2006-07-21	5.89	6.12	5.56	5.88	45500
2006-07-24	5.80	5.94	5.71	5.86	12300
2006-07-25	5.80	5.85	5.60	5.77	39500
2006-07-26	5.70	5.90	5.70	5.81	26700
2006-07-27	5.78	6.04	5.78	5.85	21000
2006-07-28	5.97	6.08	5.87	6.08	17800
2006-07-31	5.96	6.23	5.94	6.22	17700
2006-08-01	6.14	6.28	6.10	6.27	29100
2006-08-02	6.30	6.44	6.21	6.42	30800
2006-08-03	6.17	6.37	6.17	6.31	22200
2006-08-04	6.40	6.40	6.15	6.15	33700
2006-08-07	6.45	6.45	6.29	6.31	27900
2006-08-08	6.34	6.36	6.21	6.22	33600
2006-08-09	6.32	6.45	6.32	6.38	54600
2006-08-10	6.41	6.50	6.31	6.31	45800
2006-08-11	6.37	6.39	6.29	6.29	5100
2006-08-14	6.34	6.34	6.26	6.28	18300
2006-08-15	6.38	6.44	6.08	6.28	27900
2006-08-16	6.35	6.42	6.26	6.30	11300
2006-08-17	6.30	6.30	6.20	6.27	35000
2006-08-18	6.26	6.41	6.21	6.40	28300
2006-08-21	6.41	7.20	6.40	7.11	123800
2006-08-22	7.17	7.17	6.75	6.82	19200
2006-08-23	6.77	6.90	6.77	6.82	29800
2006-08-24	6.83	6.95	6.78	6.79	21100
2006-08-25	6.79	6.79	6.50	6.63	30000
2006-08-28	6.69	7.06	6.56	6.70	54900
2006-08-29	6.69	7.00	6.69	6.99	55400
2006-08-30	6.96	6.97	6.82	6.83	30300
2006-08-31	6.85	6.89	6.70	6.89	32500
2006-09-01	6.81	6.99	6.80	6.86	26900
2006-09-05	6.93	6.95	6.82	6.83	8500
2006-09-06	6.76	6.89	6.73	6.79	17900
2006-09-07	6.70	7.21	6.70	6.92	10200
2006-09-08	6.84	6.93	6.72	6.76	15400
2006-09-11	6.69	6.83	6.67	6.83	44600
2006-09-12	6.95	7.06	6.69	7.04	38500
2006-09-13	7.02	7.05	6.95	6.97	1405500
2006-09-14	6.97	7.30	6.97	7.10	1568200
2006-09-15	7.15	7.15	7.03	7.11	69300
2006-09-18	7.15	7.65	7.15	7.65	122200
2006-09-19	7.72	8.23	7.56	8.17	104800
2006-09-20	8.23	8.45	8.15	8.20	111500
2006-09-21	8.36	8.36	8.05	8.05	69800
2006-09-22	8.10	8.29	8.05	8.10	36400
2006-09-25	8.35	8.35	8.13	8.20	27400
2006-09-26	8.26	8.26	7.95	8.00	44800
2006-09-27	7.77	8.01	7.70	7.74	28200
2006-09-28	7.80	7.82	7.65	7.80	21000
2006-09-29	7.80	7.80	7.69	7.75	18200
2006-10-02	7.84	7.84	7.60	7.63	23800
2006-10-03	7.53	8.34	7.51	8.14	134600
2006-10-04	7.91	8.15	7.72	8.00	66500
2006-10-05	7.95	8.30	7.95	8.30	52400
2006-10-06	8.36	8.55	8.16	8.41	46200
2006-10-09	8.50	9.04	8.50	8.96	102000
2006-10-10	8.96	9.01	8.81	8.81	35200
2006-10-11	8.75	8.93	8.71	8.81	56700
2006-10-12	8.80	8.92	8.75	8.81	50300
2006-10-13	8.75	9.25	8.75	9.08	69300
2006-10-16	9.08	9.28	9.05	9.05	44900
2006-10-17	9.05	9.05	8.68	8.82	68400
2006-10-18	8.89	9.14	8.76	9.14	214900
2006-10-19	9.07	9.17	9.02	9.06	28000
2006-10-20	9.00	9.04	8.75	8.98	55400
2006-10-23	9.05	9.05	8.74	8.91	54000
2006-10-24	8.83	8.90	8.75	8.78	38000
2006-10-25	8.83	8.89	8.67	8.69	64000
2006-10-26	8.66	8.82	8.66	8.74	41300
2006-10-27	8.81	8.92	8.69	8.92	35600
2006-10-30	8.94	9.04	8.83	8.88	34468
2006-10-31	9.02	9.07	8.89	8.97	16878
2006-11-01	8.97	8.97	8.63	8.74	61506
2006-11-02	8.65	8.69	8.38	8.60	54798
2006-11-03	8.81	8.81	8.48	8.55	62502
2006-11-06	8.76	8.76	8.50	8.65	63548
2006-11-07	8.59	8.70	8.28	8.39	49824
2006-11-08	8.39	8.64	8.34	8.52	64954
2006-11-09	8.31	8.93	8.30	8.93	64193
2006-11-10	8.87	8.89	8.61	8.69	44986
2006-11-13	8.75	8.85	8.70	8.80	38985
2006-11-14	8.86	8.91	8.63	8.80	58798
2006-11-15	8.91	9.01	8.84	9.00	52123
2006-11-16	9.00	9.08	8.83	9.08	27798
2006-11-17	9.15	9.29	9.01	9.25	61850
2006-11-20	9.24	9.47	9.10	9.42	78302
2006-11-21	9.35	9.60	9.30	9.60	71858
2006-11-22	9.60	9.71	9.42	9.67	78014
2006-11-24	9.72	9.75	9.35	9.40	34974
2006-11-27	9.47	9.47	9.03	9.09	54371
2006-11-28	9.29	9.29	8.80	8.87	61110
2006-11-29	8.95	9.21	8.83	9.13	73330
2006-11-30	9.12	9.22	9.00	9.01	65194
2006-12-01	9.04	9.12	8.93	9.00	50843
2006-12-04	8.95	9.13	8.93	8.95	43642
2006-12-05	9.00	9.24	8.97	9.07	52964
2006-12-06	9.02	9.23	8.94	9.12	29932
2006-12-07	9.00	9.15	8.65	8.95	55434
2006-12-08	9.00	9.02	8.95	8.99	27170
2006-12-11	9.01	9.17	9.00	9.06	65884
2006-12-12	9.14	9.20	8.92	8.94	35774
2006-12-13	8.85	9.03	8.85	8.99	13294
2006-12-14	8.96	8.96	8.75	8.85	66605
2006-12-15	8.96	8.98	8.55	8.80	31695
2006-12-18	8.84	8.99	8.53	8.69	48023
2006-12-19	8.71	8.77	8.45	8.59	39192
2006-12-20	8.62	8.74	8.51	8.56	32298
2006-12-21	8.59	8.74	8.41	8.65	46246
2006-12-22	8.67	8.73	8.57	8.70	20387
2006-12-26	8.67	8.71	8.57	8.66	28697
2006-12-27	8.69	8.90	8.69	8.81	63379
2006-12-28	8.84	8.94	8.76	8.80	45311
2006-12-29	8.77	8.98	8.77	8.79	23623
2007-01-03	8.85	8.85	8.36	8.42	94056
2007-01-04	8.30	8.43	8.16	8.19	111354
2007-01-05	8.20	8.40	8.15	8.17	141195
2007-01-08	8.20	8.23	8.09	8.18	118464
2007-01-09	8.21	8.52	8.13	8.34	174313
2007-01-10	8.33	9.06	8.33	8.78	281652
2007-01-11	8.80	9.19	8.80	8.89	283553
2007-01-12	8.91	9.00	8.75	8.80	159773
2007-01-16	8.87	9.27	8.79	9.10	190963
2007-01-17	9.14	9.21	8.86	8.94	140193
2007-01-18	8.91	9.09	8.66	8.92	184368
2007-01-19	8.87	9.04	8.84	8.90	218506
2007-01-22	8.90	9.03	8.80	8.88	154212
2007-01-23	8.90	9.00	8.71	8.89	164713
2007-01-24	8.92	9.16	8.85	8.93	283493
2007-01-25	9.01	9.16	8.77	8.98	210655
2007-01-26	9.02	9.68	8.98	9.65	144254
2007-01-29	9.70	9.94	9.45	9.66	263995
2007-01-30	9.59	9.62	9.41	9.49	100247
2007-01-31	9.49	9.58	9.39	9.52	115627
2007-02-01	9.61	9.65	9.50	9.58	67512
2007-02-02	9.62	11.25	9.55	11.10	551312
2007-02-05	11.15	11.26	10.80	11.23	214980
2007-02-06	11.16	11.22	10.81	10.90	190432
2007-02-07	10.93	11.06	10.89	11.05	111139
2007-02-08	11.08	11.66	11.07	11.38	268156
2007-02-09	11.41	11.46	11.28	11.35	190078
2007-02-12	11.31	11.88	11.26	11.87	100037
2007-02-13	11.90	11.90	11.34	11.44	112570
2007-02-14	11.26	11.99	11.18	11.88	228720
2007-02-15	11.88	12.43	11.79	12.21	251397
2007-02-16	12.24	12.24	11.95	12.20	88328
2007-02-20	12.23	12.33	12.01	12.27	59491
2007-02-21	12.27	12.27	12.07	12.16	61394
2007-02-22	12.15	12.20	11.94	11.97	69145
2007-02-23	12.01	12.05	11.62	11.77	100805
2007-02-26	11.83	11.99	11.56	11.63	98129
2007-02-27	11.47	11.60	10.84	10.85	117796
2007-02-28	10.83	11.19	10.77	10.86	88810
2007-03-01	10.80	10.85	10.50	10.77	89692
2007-03-02	10.80	11.09	10.76	11.07	53866
2007-03-05	11.09	11.09	10.60	10.87	66269
2007-03-06	10.91	11.00	10.54	10.71	101265
2007-03-07	10.62	10.86	10.58	10.61	81870
2007-03-08	10.79	10.90	10.50	10.56	95825
2007-03-09	10.56	10.69	10.29	10.49	109974
2007-03-12	10.46	10.50	10.11	10.20	100824
2007-03-13	9.68	10.00	9.59	9.60	234385
2007-03-14	9.67	9.92	9.55	9.69	124608
2007-03-15	9.68	9.91	9.68	9.80	67387
2007-03-16	9.71	9.96	9.70	9.84	62198
2007-03-19	9.89	10.06	9.78	10.02	49209
2007-03-20	10.00	10.21	9.82	10.00	85480
2007-03-21	9.96	10.11	9.50	10.04	109655
2007-03-22	10.06	10.13	9.94	10.09	62710
2007-03-23	10.06	10.23	9.98	10.07	56990
2007-03-26	10.04	10.25	9.86	10.08	54082
2007-03-27	10.10	10.10	9.75	9.81	72184
2007-03-28	9.75	10.16	9.75	10.14	73795
2007-03-29	10.17	10.20	9.91	10.01	82951
2007-03-30	10.02	10.16	9.97	10.11	84181
2007-04-02	10.12	10.38	10.00	10.22	79036
2007-04-03	10.28	10.38	10.28	10.35	26897
2007-04-04	10.38	10.49	10.30	10.46	31722
2007-04-05	10.39	10.48	10.35	10.45	73441
2007-04-09	10.40	10.56	10.36	10.50	50655
2007-04-10	10.53	10.58	10.27	10.27	106660
2007-04-11	10.24	11.05	10.24	11.02	97059
2007-04-12	10.90	10.96	10.56	10.75	40585
2007-04-13	10.76	10.93	10.66	10.86	35593
2007-04-16	10.91	10.91	10.54	10.62	103798
2007-04-17	10.55	10.77	10.45	10.50	93511
2007-04-18	10.43	10.58	10.16	10.51	94186
2007-04-19	10.45	10.58	10.45	10.49	80988
2007-04-20	10.52	10.56	10.47	10.52	53534
2007-04-23	10.35	10.41	10.15	10.21	57575
2007-04-24	10.21	10.47	10.14	10.19	54011
2007-04-25	10.25	10.40	10.19	10.32	55045
2007-04-26	10.32	10.40	10.23	10.35	45776
2007-04-27	10.34	10.37	9.95	9.97	96801
2007-04-30	9.94	10.03	9.61	9.65	141057
2007-05-01	9.65	10.56	9.65	9.97	82883
2007-05-02	10.00	10.14	9.85	9.88	70101
2007-05-03	9.87	10.49	9.87	10.36	82657
2007-05-04	10.52	10.55	9.85	10.10	52255
2007-05-07	10.13	10.23	9.74	9.77	67515
2007-05-08	9.68	10.59	9.68	10.18	99021
2007-05-09	10.06	10.24	9.86	10.06	61703
2007-05-10	10.05	10.05	9.51	9.56	150208
2007-05-11	9.66	10.39	9.58	9.92	87488
2007-05-14	9.92	9.92	9.55	9.59	57566
2007-05-15	9.57	9.72	9.33	9.41	53040
2007-05-16	9.34	9.60	9.10	9.42	58613
2007-05-17	9.43	9.43	9.02	9.05	92578
2007-05-18	9.13	9.27	9.06	9.16	115685
2007-05-21	9.13	9.42	9.09	9.25	107385
2007-05-22	9.28	9.55	9.24	9.32	82085
2007-05-23	9.36	9.52	9.31	9.40	85163
2007-05-24	9.37	9.45	9.10	9.30	87126
2007-05-25	9.30	9.41	9.30	9.38	42051
2007-05-29	9.42	9.47	9.28	9.36	70023
2007-05-30	9.31	9.48	9.29	9.39	37337
2007-05-31	9.38	9.48	9.28	9.42	41477
2007-06-01	9.41	9.59	9.30	9.32	96607
2007-06-04	9.33	9.49	9.29	9.47	169169
2007-06-05	9.46	10.10	9.46	9.94	93810
2007-06-06	9.96	10.21	9.74	9.89	62918
2007-06-07	9.88	10.13	9.87	9.91	58926
2007-06-08	9.85	9.85	9.47	9.55	74737
2007-06-11	9.55	9.96	9.55	9.75	41437
2007-06-12	9.69	9.75	9.34	9.36	52065
2007-06-13	9.38	9.60	9.38	9.49	24067
2007-06-14	9.34	9.42	9.30	9.41	38010
2007-06-15	9.41	9.52	9.38	9.41	28159
2007-06-18	9.52	9.55	9.39	9.46	27281
2007-06-19	9.41	9.57	9.38	9.56	49577
2007-06-20	9.50	9.58	8.90	9.04	160457
2007-06-21	9.06	9.16	8.92	8.98	59311
2007-06-22	8.94	9.10	8.91	8.91	47783
2007-06-25	8.93	9.10	8.93	9.06	82622
2007-06-26	9.05	9.21	9.01	9.07	35648
2007-06-27	9.07	10.04	9.03	9.92	101132
2007-06-28	9.99	10.03	9.60	9.61	81109
2007-06-29	9.61	9.85	9.61	9.81	62519
2007-07-02	9.62	10.11	9.62	9.97	108876
2007-07-03	10.00	10.48	9.97	10.36	36302
2007-07-05	10.35	10.44	10.21	10.40	123290
2007-07-06	10.37	10.70	10.37	10.45	57692
2007-07-09	10.49	10.49	10.35	10.35	23117
2007-07-10	10.35	10.56	10.35	10.43	67945
2007-07-11	10.43	10.51	10.26	10.49	78787
2007-07-12	10.59	10.63	10.45	10.62	44282
2007-07-13	10.55	10.69	10.51	10.56	29400
2007-07-16	10.59	10.66	10.47	10.47	148869
2007-07-17	10.46	10.70	10.35	10.39	113606
2007-07-18	10.39	11.40	10.39	11.08	150199
2007-07-19	11.09	11.60	11.08	11.40	78468
2007-07-20	11.40	11.55	10.87	11.06	118795
2007-07-23	11.06	11.19	11.03	11.04	71925
2007-07-24	10.86	11.01	10.65	10.88	57970
2007-07-25	10.95	11.15	10.81	10.91	78401
2007-07-26	10.84	10.97	10.44	10.75	79665
2007-07-27	10.72	10.76	10.47	10.71	107460
2007-07-30	10.67	10.71	10.41	10.68	55423
2007-07-31	10.77	10.88	10.50	10.55	59094
2007-08-01	10.55	10.85	10.39	10.53	63855
2007-08-02	10.60	10.80	10.21	10.28	104494
2007-08-03	10.13	10.22	9.30	9.45	197499
2007-08-06	9.46	9.61	9.18	9.37	101268
2007-08-07	9.32	9.47	9.00	9.31	199918
2007-08-08	9.42	9.42	9.10	9.20	252538
2007-08-09	9.14	9.36	8.80	8.86	209793
2007-08-10	8.84	8.92	8.32	8.33	169566
2007-08-13	8.39	9.30	8.39	9.30	229497
2007-08-14	9.22	9.22	9.00	9.03	63867
2007-08-15	8.91	9.15	8.55	8.56	112211
2007-08-16	8.50	8.63	8.05	8.14	100575
2007-08-17	8.32	8.57	8.17	8.49	89017
2007-08-20	8.48	8.48	8.25	8.46	48137
2007-08-21	8.50	8.83	8.50	8.83	37695
2007-08-22	9.00	9.14	8.84	9.00	37302
2007-08-23	9.21	9.23	8.87	8.91	36275
2007-08-24	8.89	8.95	8.58	8.80	43308
2007-08-27	8.76	8.88	8.57	8.69	66377
2007-08-28	8.69	8.78	8.47	8.60	32809
2007-08-29	8.66	8.77	8.53	8.77	49624
2007-08-30	8.83	9.07	8.77	9.00	32608
2007-08-31	9.03	9.03	8.80	8.98	39285
2007-09-04	8.94	9.09	8.70	9.08	73556
2007-09-05	9.02	9.20	8.96	9.15	50334
2007-09-06	9.13	9.28	9.06	9.24	34918
2007-09-07	9.14	9.19	8.95	8.96	54041
2007-09-10	8.95	9.03	8.68	8.93	74618
2007-09-11	8.98	9.27	8.95	9.25	64199
2007-09-12	9.15	9.40	9.15	9.22	51661
2007-09-13	9.22	9.24	9.04	9.18	31609
2007-09-14	9.01	9.16	9.01	9.16	28363
2007-09-17	9.13	9.28	8.95	9.20	39511
2007-09-18	9.25	9.43	9.07	9.43	39061
2007-09-19	9.45	9.52	9.25	9.43	49812
2007-09-20	9.46	10.28	9.46	9.98	78523
2007-09-21	9.93	10.05	9.86	9.89	23019
2007-09-24	9.90	9.90	9.20	9.23	74864
2007-09-25	9.15	9.25	8.94	9.00	54500
2007-09-26	9.08	9.20	8.96	8.99	58791
2007-09-27	9.04	9.16	8.95	9.11	23852
2007-09-28	8.98	9.07	8.90	9.04	15608
2007-10-01	9.01	9.26	8.98	9.19	17970
2007-10-02	9.16	9.26	9.09	9.20	31878
2007-10-03	9.20	9.20	9.00	9.04	31880
2007-10-04	9.08	9.28	8.95	9.05	43431
2007-10-05	9.12	9.34	9.05	9.17	30841
2007-10-08	9.19	9.22	9.03	9.10	13461
2007-10-09	9.16	9.31	9.13	9.31	30560
2007-10-10	9.26	9.30	9.06	9.07	20517
2007-10-11	9.09	9.54	9.06	9.31	32745
2007-10-12	9.33	9.33	9.00	9.15	51680
2007-10-15	9.09	9.39	8.90	8.95	44956
2007-10-16	8.94	9.30	8.94	9.12	40869
2007-10-17	9.26	9.27	8.76	8.87	35844
2007-10-18	8.87	9.07	8.75	9.03	23548
2007-10-19	9.05	9.16	8.90	8.90	23753
2007-10-22	8.80	8.88	8.69	8.79	15679
2007-10-23	8.90	9.20	8.85	9.20	14698
2007-10-24	9.03	9.07	8.78	8.82	115572
2007-10-25	8.82	9.06	8.62	8.70	51837
2007-10-26	8.70	8.85	8.59	8.66	16961
2007-10-29	8.53	9.04	8.53	9.00	47946
2007-10-30	8.83	8.95	8.80	8.90	20029
2007-10-31	9.00	9.11	8.80	9.00	64105
2007-11-01	9.00	9.07	8.74	8.83	33311
2007-11-02	8.90	9.60	8.40	8.62	103248
2007-11-05	8.47	8.98	8.47	8.59	90376
2007-11-06	8.66	8.80	8.38	8.64	69895
2007-11-07	8.55	8.87	8.53	8.87	51842
2007-11-08	8.87	9.00	8.76	8.95	60774
2007-11-09	8.88	8.88	8.34	8.50	75563
2007-11-12	8.74	8.82	8.57	8.73	22360
2007-11-13	8.68	8.84	8.61	8.81	42040
2007-11-14	8.92	8.92	8.52	8.69	25837
2007-11-15	8.66	8.79	8.64	8.73	14978
2007-11-16	8.80	8.80	8.53	8.69	33581
2007-11-19	8.62	9.13	8.54	8.57	51182
2007-11-20	8.65	8.89	8.49	8.62	52962
2007-11-21	8.64	9.14	8.55	9.14	57513
2007-11-23	8.94	9.03	8.77	8.98	20716
2007-11-26	8.98	9.34	8.97	9.20	48161
2007-11-27	9.28	9.30	8.71	9.00	57036
2007-11-28	9.33	9.38	9.14	9.30	71110
2007-11-29	9.27	9.35	9.15	9.26	33266
2007-11-30	9.35	9.49	9.24	9.40	46950
2007-12-03	9.47	9.59	9.36	9.40	36380
2007-12-04	9.34	9.39	9.27	9.28	24473
2007-12-05	9.47	9.60	9.18	9.22	129355
2007-12-06	9.12	9.29	8.92	9.13	77411
2007-12-07	8.90	8.97	8.63	8.92	127178
2007-12-10	8.92	9.29	8.62	8.99	83639
2007-12-11	9.00	9.15	8.83	8.90	61130
2007-12-12	9.00	9.02	8.85	8.86	49952
2007-12-13	8.78	8.97	8.62	8.78	58142
2007-12-14	8.66	8.73	8.36	8.44	92857
2007-12-17	8.47	8.50	8.31	8.35	50912
2007-12-18	8.46	8.46	8.30	8.35	43787
2007-12-19	8.39	8.45	8.23	8.27	36391
2007-12-20	8.38	8.49	8.21	8.33	67684
2007-12-21	8.39	8.47	8.21	8.29	127138
2007-12-24	8.30	8.44	8.30	8.32	51330
2007-12-26	8.27	8.43	8.27	8.38	72493
2007-12-27	8.38	9.12	8.38	8.92	64460
2007-12-28	8.93	8.94	8.55	8.69	52828
2007-12-31	8.65	8.89	8.65	8.82	50492
2008-01-02	8.71	9.03	8.25	8.29	51921
2008-01-03	8.25	8.44	8.16	8.16	94075
2008-01-04	8.12	8.13	7.85	7.95	78052
2008-01-07	8.00	8.10	7.65	7.85	51130
2008-01-08	7.90	8.46	7.87	8.15	71765
2008-01-09	8.17	8.33	7.97	8.05	35462
2008-01-10	7.88	8.19	7.86	7.96	44670
2008-01-11	7.90	7.98	7.53	7.87	100161
2008-01-14	8.00	8.16	7.85	7.94	69721
2008-01-15	7.89	8.25	7.85	8.09	75815
2008-01-16	8.08	8.14	7.83	8.03	58193
2008-01-17	7.99	8.02	7.82	7.89	42540
2008-01-18	8.00	8.08	7.66	7.78	46663
2008-01-22	7.39	7.83	7.05	7.54	50782
2008-01-23	7.44	7.71	7.31	7.38	78652
2008-01-24	7.45	7.97	7.27	7.59	95989
2008-01-25	7.66	7.85	7.59	7.76	27084
2008-01-28	7.90	7.98	7.75	7.88	57620
2008-01-29	7.94	8.13	7.87	8.10	62547
2008-01-30	8.04	8.20	8.01	8.13	27249
2008-01-31	8.01	8.49	8.01	8.26	55801
2008-02-01	8.38	8.63	8.27	8.50	34219
2008-02-04	8.49	9.03	8.47	8.75	76536
2008-02-05	8.69	8.85	8.45	8.62	56981
2008-02-06	8.66	8.77	8.44	8.50	39338
2008-02-07	8.51	8.51	8.31	8.45	25865
2008-02-08	8.31	8.80	8.25	8.27	32576
2008-02-11	8.43	8.46	8.10	8.10	44440
2008-02-12	8.19	8.44	8.19	8.37	30373
2008-02-13	8.39	8.89	8.39	8.85	142094
2008-02-14	8.64	8.85	8.64	8.74	35420
2008-02-15	8.76	8.86	8.73	8.74	29476
2008-02-19	8.78	8.85	8.62	8.74	20415
2008-02-20	8.82	8.85	8.55	8.84	49265
2008-02-21	8.85	8.87	8.70	8.79	22701
2008-02-22	8.75	8.78	8.50	8.66	29532
2008-02-25	8.64	9.02	8.40	8.99	79647
2008-02-26	8.73	9.20	8.73	9.08	45269
2008-02-27	9.20	9.20	9.01	9.09	64049
2008-02-28	9.02	9.17	8.95	8.99	30412
2008-02-29	9.05	9.06	8.54	8.97	83263
2008-03-03	8.94	8.94	8.61	8.76	39445
2008-03-04	8.66	8.77	8.43	8.64	33741
2008-03-05	8.53	8.80	8.45	8.61	59722
2008-03-06	8.75	8.76	8.40	8.49	112274
2008-03-07	8.40	8.52	8.33	8.52	31314
2008-03-10	8.36	8.41	7.84	7.88	61442
2008-03-11	8.11	8.16	7.16	7.33	171987
2008-03-12	7.37	7.51	6.93	7.20	177536
2008-03-13	7.11	8.05	7.11	7.66	76934
2008-03-14	7.67	7.68	7.06	7.42	62174
2008-03-17	7.28	8.00	7.20	7.76	55924
2008-03-18	7.82	8.00	7.60	7.91	114876
2008-03-19	7.89	8.15	7.76	7.99	93975
2008-03-20	7.96	8.58	7.96	8.46	101608
2008-03-24	10.68	11.48	10.68	11.13	1312742
2008-03-25	11.00	11.45	10.11	10.25	658462
2008-03-26	10.26	10.55	10.03	10.40	281958
2008-03-27	10.33	10.55	10.08	10.12	198043
2008-03-28	10.05	10.40	10.00	10.18	148861
2008-03-31	10.11	10.26	9.90	9.99	121374
2008-04-01	10.00	10.10	9.96	10.04	163229
2008-04-02	10.07	10.09	9.98	9.98	62648
2008-04-03	10.00	10.12	9.92	10.05	99168
2008-04-04	10.02	10.05	9.92	10.03	88213
2008-04-07	10.15	10.15	9.94	9.98	58231
2008-04-08	9.86	10.06	9.86	10.03	22373
2008-04-09	10.02	10.16	9.80	9.96	85152
2008-04-10	10.01	10.15	9.89	10.00	22149
2008-04-11	10.00	10.14	9.91	10.08	41605
2008-04-14	9.96	10.08	9.94	10.07	49729
2008-04-15	10.04	10.15	9.82	10.13	42472
2008-04-16	10.15	10.16	10.03	10.12	27368
2008-04-17	10.16	10.49	10.08	10.48	35792
2008-04-18	10.63	10.63	10.26	10.31	29780
2008-04-21	10.30	10.52	10.26	10.48	16162
2008-04-22	10.35	10.35	10.05	10.26	163338
2008-04-23	10.32	10.32	10.12	10.27	18677
2008-04-24	10.29	10.30	10.12	10.23	58898
2008-04-25	10.28	10.29	10.21	10.25	24139
2008-04-28	10.20	10.38	10.12	10.26	36321
2008-04-29	9.94	10.24	9.94	10.11	80352
2008-04-30	10.13	10.27	10.13	10.21	35394
2008-05-01	10.31	11.18	10.26	11.08	261493
2008-05-02	11.08	11.08	10.75	10.81	61710
2008-05-05	9.97	10.70	9.97	10.66	95938
2008-05-06	10.52	11.00	10.52	10.70	73534
2008-05-07	10.70	10.90	10.61	10.61	48237
2008-05-08	10.66	10.96	10.66	10.87	50271
2008-05-09	10.82	10.90	10.66	10.89	28833
2008-05-12	10.86	10.94	10.72	10.74	74309
2008-05-13	10.74	10.91	10.74	10.83	31402
2008-05-14	10.83	10.94	10.81	10.86	75017
2008-05-15	10.83	10.95	10.80	10.95	38075
2008-05-16	10.93	10.97	10.80	10.97	30533
2008-05-19	10.95	10.95	10.85	10.88	28453
2008-05-20	10.87	10.98	10.80	10.98	78572
2008-05-21	10.95	11.00	10.92	10.93	27983
2008-05-22	10.87	11.02	10.87	11.02	56710
2008-05-23	10.96	11.05	10.91	11.02	38186
2008-05-27	10.91	11.00	10.65	10.94	68292
2008-05-28	10.94	11.05	10.88	11.01	100442
2008-05-29	10.99	11.25	10.99	11.25	33639
2008-05-30	11.39	11.39	10.95	11.11	56185
2008-06-02	11.10	11.19	11.01	11.15	42672
2008-06-03	11.15	11.32	11.10	11.32	49998
2008-06-04	11.26	11.50	11.15	11.49	46693
2008-06-05	11.40	11.65	11.26	11.65	112479
2008-06-06	11.56	11.65	11.23	11.24	65560
2008-06-09	11.29	11.34	10.83	11.02	59801
2008-06-10	10.95	11.09	10.93	10.99	37780
2008-06-11	10.89	10.97	10.61	10.65	131869
2008-06-12	10.70	11.28	10.67	11.27	139062
2008-06-13	11.16	12.25	10.95	11.88	381684
2008-06-16	11.93	12.02	11.76	12.02	32343
2008-06-17	12.09	12.20	11.97	12.07	37872
2008-06-18	11.99	12.05	11.82	11.90	48504
2008-06-19	11.84	11.91	11.81	11.85	68182
2008-06-20	11.85	11.92	11.62	11.92	146642
2008-06-23	13.06	13.51	13.00	13.34	270716
2008-06-24	13.25	13.38	13.05	13.33	86137
2008-06-25	13.31	13.46	13.16	13.37	109161
2008-06-26	13.27	13.40	13.12	13.29	99209
2008-06-27	13.25	13.40	13.13	13.39	2226568
2008-06-30	13.55	14.20	13.55	14.16	415403
2008-07-01	14.02	14.29	14.00	14.27	143919
2008-07-02	14.23	14.26	14.05	14.05	157197
2008-07-03	14.00	14.32	13.73	14.26	107741
2008-07-07	14.32	14.65	14.01	14.22	103078
2008-07-08	14.10	14.31	14.05	14.30	198243
2008-07-09	14.30	14.40	14.16	14.36	191364
2008-07-10	14.35	14.55	14.29	14.39	84469
2008-07-11	14.32	14.47	14.10	14.38	100060
2008-07-14	14.05	14.20	13.70	13.74	740930
2008-07-15	13.70	13.83	13.50	13.63	428806
2008-07-16	13.24	13.70	13.20	13.60	777188
2008-07-17	13.42	13.98	13.42	13.94	513444
2008-07-18	13.86	14.19	13.81	14.09	1053798
2008-07-21	14.00	14.24	13.85	14.18	417960
2008-07-22	13.94	14.20	13.94	14.20	331522
2008-07-23	14.07	14.22	14.05	14.15	251613
2008-07-24	14.10	14.20	14.09	14.17	327625
2008-07-25	14.13	14.22	14.11	14.14	210659
2008-07-28	14.01	14.18	13.98	14.15	176075
2008-07-29	14.12	14.20	14.12	14.14	261092
2008-07-30	14.13	14.29	14.11	14.25	289705
2008-07-31	14.16	14.37	14.16	14.30	186488
2008-08-01	14.10	14.48	13.67	14.41	207226
2008-08-04	14.31	14.58	13.95	14.43	90313
2008-08-05	14.57	14.78	14.40	14.63	65277
2008-08-06	14.58	14.95	14.49	14.86	52197
2008-08-07	14.99	15.17	14.79	15.04	150807
2008-08-08	15.05	15.25	14.94	15.03	163757
2008-08-11	15.03	15.63	14.50	15.63	82855
2008-08-12	15.46	15.54	14.98	15.04	138108
2008-08-13	15.06	15.62	15.06	15.58	60701
2008-10-17	11.50	11.50	8.91	9.45	234135
2008-10-20	9.50	10.00	9.20	9.80	56120
2008-10-21	9.56	9.80	9.10	9.46	172291
2008-10-22	9.48	9.48	9.05	9.30	214347
2008-10-23	9.30	9.30	8.90	9.26	152664
2008-10-24	8.78	9.39	8.66	9.00	134630
2008-10-27	8.80	9.23	8.50	8.51	167199
2008-10-28	8.70	8.85	8.35	8.75	124001
2008-10-29	8.75	9.50	8.55	9.41	120362
2008-10-30	9.50	9.83	9.05	9.64	97639
2008-10-31	9.55	10.38	9.42	10.00	60491
2008-11-03	10.20	10.20	9.40	10.00	53395
2008-11-04	10.37	10.82	9.50	10.68	55532
2008-11-05	10.61	10.63	9.94	9.99	62051
2008-11-06	9.99	10.42	9.55	10.00	34068
2008-11-07	10.13	10.29	9.96	10.09	25888
2008-11-10	10.25	10.25	9.61	9.91	44686
2008-11-11	9.80	10.18	9.55	9.85	27767
2008-11-12	9.64	9.90	9.35	9.73	43344
2008-11-13	9.86	9.86	9.58	9.83	36746
2008-11-14	9.65	9.82	9.60	9.65	20519
2008-11-17	9.65	9.98	9.61	9.61	19266
2008-11-18	9.50	9.50	8.75	9.37	79155
2008-11-19	9.25	9.39	9.20	9.25	22689
2008-11-20	9.10	9.10	8.55	8.78	41032
2008-11-21	9.00	9.00	7.95	8.61	74609
2008-11-24	8.82	9.00	8.25	8.78	21014
2008-11-25	8.76	8.94	8.33	8.54	44353
2008-11-26	8.45	8.63	8.30	8.62	25793
2008-11-28	8.40	9.00	8.40	9.00	21795
2008-12-01	8.64	8.64	7.93	8.22	57805
2008-12-02	8.24	8.57	8.01	8.50	27000
2008-12-03	8.35	8.71	8.35	8.63	31348
2008-12-04	8.57	8.62	8.31	8.31	20189
2008-12-05	8.26	8.86	8.09	8.79	41464
2008-12-08	8.97	8.97	8.81	8.92	41149
2008-12-09	8.80	8.93	8.77	8.88	15526
2008-12-10	8.90	8.97	8.75	8.92	20611
2008-12-11	8.85	8.87	8.69	8.79	19259
2008-12-12	8.60	8.87	8.50	8.84	27803
2008-12-15	8.99	9.86	8.99	9.44	26895
2008-12-16	9.52	9.89	9.50	9.85	23792
2008-12-17	9.80	10.19	9.77	9.95	22603
2008-12-18	10.16	10.20	9.38	9.60	34134
2008-12-19	9.80	10.35	8.68	8.68	158358
2008-12-22	8.85	9.51	8.78	9.27	26062
2008-12-23	9.31	9.70	9.31	9.70	26536
2008-12-24	9.59	9.61	9.46	9.46	7843
2008-12-26	9.83	9.83	9.51	9.72	20390
2008-12-29	9.55	10.00	9.04	9.65	25290
2008-12-30	9.70	9.70	9.23	9.59	16884
2008-12-31	9.62	10.02	9.51	10.02	32475
2009-01-02	9.97	9.98	9.64	9.87	6777
2009-01-05	9.92	10.06	9.55	9.86	8598
2009-01-06	9.80	9.80	9.25	9.28	118838
2009-01-07	9.37	9.47	9.12	9.46	38754
2009-01-08	9.47	9.50	9.10	9.49	32309
2009-01-09	9.46	9.75	9.31	9.65	32017
2009-01-12	9.63	10.32	9.52	9.83	12884
2009-01-13	9.75	9.75	9.34	9.61	17857
2009-01-14	9.42	9.58	9.42	9.53	22952
2009-01-15	9.51	9.62	8.90	9.44	22872
2009-01-16	9.58	9.65	9.25	9.25	17786
2009-01-20	9.08	9.32	8.84	8.93	26020
2009-01-21	9.06	9.71	9.06	9.65	35683
2009-01-22	9.43	9.64	9.30	9.30	11820
2009-01-23	9.44	9.53	9.38	9.53	38351
2009-01-26	9.46	9.59	9.40	9.51	16426
2009-01-27	9.51	9.72	9.47	9.56	15549
2009-01-28	9.71	10.29	9.67	10.04	15971
2009-01-29	9.93	10.29	9.93	10.00	17584
2009-01-30	10.05	10.37	9.54	9.54	25355
2009-02-02	9.42	10.26	9.42	10.18	10305
2009-02-03	10.14	10.48	10.14	10.24	21205
2009-02-04	10.27	10.47	9.90	10.01	7435
2009-02-05	9.85	10.21	9.85	10.02	7377
2009-02-06	10.02	10.19	9.96	10.00	10202
2009-02-09	9.95	10.24	9.95	10.13	6389
2009-02-10	10.03	10.15	9.27	9.27	21375
2009-02-11	9.29	9.47	8.60	9.32	39814
2009-02-12	9.12	9.44	8.90	9.18	7505
2009-02-13	9.11	9.75	9.11	9.71	10583
2009-02-17	9.50	9.75	9.45	9.48	11424
2009-02-18	9.48	9.48	9.25	9.27	12757
2009-02-19	9.43	9.43	9.25	9.27	7642
2009-02-20	9.19	9.55	9.15	9.55	43398
2009-02-23	9.61	9.61	9.13	9.13	14172
2009-02-24	9.20	9.52	9.00	9.52	16901
2009-02-25	9.48	9.84	9.35	9.37	6532
2009-02-26	9.42	9.94	9.10	9.46	24774
2009-02-27	9.46	9.89	9.12	9.52	25779
2009-03-02	9.37	9.90	9.37	9.61	13957
2009-03-03	9.25	9.41	9.10	9.27	19616
2009-03-04	9.43	9.90	9.35	9.45	11980
2009-03-05	9.26	9.49	9.13	9.14	23815
2009-03-06	9.24	9.45	9.15	9.45	16356
2009-03-09	9.28	9.48	9.28	9.48	6611
2009-03-10	9.48	9.80	9.32	9.79	16450
2009-03-11	9.95	10.06	9.45	9.45	9829
2009-03-12	9.30	9.85	9.30	9.85	17814
2009-03-13	9.88	10.00	9.57	9.61	7882
2009-03-16	9.97	9.99	9.35	9.39	7759
2009-03-17	9.98	9.98	9.38	9.77	13556
2009-03-18	9.74	9.99	9.63	9.99	8827
2009-03-19	10.18	10.22	9.70	9.77	9886
2009-03-20	9.53	9.82	9.52	9.56	21767
2009-03-23	9.75	10.01	9.52	9.98	26341
2009-03-24	9.86	10.19	9.48	9.53	11865
2009-03-25	9.60	10.24	9.60	10.24	19483
2009-03-26	10.25	10.25	9.91	10.25	15699
2009-03-27	10.01	10.23	9.47	9.47	24853
2009-03-30	9.22	9.51	9.22	9.50	13436
2009-03-31	9.61	9.93	9.44	9.72	19967
2009-04-01	9.54	9.80	9.50	9.75	16058
2009-04-02	9.98	10.00	9.60	9.91	16356
2009-04-03	9.91	10.15	9.71	10.11	25109
2009-04-06	9.93	10.10	9.76	10.01	16931
2009-04-07	9.83	10.08	9.67	9.67	7953
2009-04-08	9.73	10.39	9.58	10.08	7257
2009-04-09	10.32	10.71	9.58	10.68	25859
2009-04-13	10.39	10.91	10.25	10.89	18661
2009-04-14	10.20	10.60	10.18	10.18	11877
2009-04-15	10.27	10.65	9.95	10.54	5895
2009-04-16	10.63	10.94	10.31	10.81	10766
2009-04-17	10.87	10.94	10.70	10.79	14578
2009-04-20	10.65	10.74	9.87	10.21	19908
2009-04-21	10.19	10.55	10.04	10.51	15989
2009-04-22	10.29	10.39	10.08	10.15	6103
2009-04-23	10.19	10.19	9.91	9.92	14214
2009-04-24	10.07	10.11	9.90	9.94	15663
2009-04-27	10.01	10.01	9.70	9.70	9367
2009-04-28	9.56	10.10	9.56	9.80	18686
2009-04-29	9.92	10.74	9.88	10.00	22269
2009-04-30	10.07	10.71	9.90	9.96	16285
2009-05-01	9.96	10.38	9.88	9.91	17297
2009-05-04	10.00	10.57	9.57	9.89	30396
2009-05-05	9.84	10.44	9.84	10.11	26458
2009-05-06	10.21	10.41	9.70	9.99	18888
2009-05-07	10.10	10.10	9.85	9.95	12575
2009-05-08	10.16	10.91	9.85	10.70	69582
2009-05-11	10.47	10.88	10.00	10.10	38004
2009-05-12	10.19	10.20	9.88	10.03	10330
2009-05-13	9.88	10.19	9.76	9.83	18395
2009-05-14	9.79	10.01	9.75	9.99	16160
2009-05-15	9.96	10.36	9.65	9.80	16161
2009-05-18	9.92	10.36	9.74	10.35	20311
2009-05-19	10.31	10.31	10.02	10.20	10356
2009-05-20	10.28	10.56	10.04	10.54	24525
2009-05-21	10.41	10.41	10.15	10.30	15846
2009-05-22	10.44	10.44	10.23	10.25	11976
2009-05-26	10.15	10.50	10.15	10.50	17738
2009-05-27	10.42	10.48	10.26	10.30	10122
2009-05-28	10.38	10.44	10.21	10.38	16888
2009-05-29	10.43	11.20	10.06	10.16	17941
2009-06-01	10.31	10.49	10.15	10.25	30094
2009-06-02	10.32	10.48	10.32	10.46	18566
2009-06-03	10.45	10.45	10.10	10.27	16504
2009-06-04	10.27	10.33	10.16	10.25	22425
2009-06-05	10.33	10.43	10.20	10.27	9570
2009-06-08	10.50	10.50	10.13	10.14	14194
2009-06-09	10.17	10.25	9.90	9.97	20460
2009-06-10	10.06	10.27	9.86	9.89	27113
2009-06-11	9.95	10.24	9.85	9.98	16469
2009-06-12	9.95	10.01	9.81	10.01	19335
2009-06-15	10.24	10.87	10.24	10.32	45619
2009-06-16	10.88	11.42	10.51	10.84	54174
2009-06-17	10.82	12.78	10.76	12.75	69038
2009-06-18	12.36	13.88	12.26	13.69	60604
2009-06-19	13.85	13.90	13.09	13.54	42774
2009-06-22	13.44	13.54	12.20	12.65	29842
2009-06-23	12.72	13.28	12.60	12.97	25327
2009-06-24	13.03	13.23	12.50	12.56	32322
2009-06-25	12.42	13.62	12.42	13.03	35516
2009-06-26	12.98	13.34	11.76	11.83	939694
2009-06-29	12.08	12.29	11.91	12.05	38494
2009-06-30	12.01	12.59	12.00	12.57	50155
2009-07-01	12.51	12.79	12.25	12.70	17914
2009-07-02	12.50	12.67	12.25	12.36	6627
2009-07-06	12.32	12.70	11.87	11.95	22501
2009-07-07	12.13	12.47	11.00	12.03	31216
2009-07-08	12.00	12.61	12.00	12.35	5247
2009-07-09	12.43	12.44	12.05	12.06	14424
2009-07-10	12.05	12.38	12.05	12.25	2300
2009-07-13	12.41	12.41	12.05	12.31	8207
2009-07-14	12.44	12.93	12.21	12.74	29351
2009-07-15	12.80	13.37	12.70	13.18	37383
2009-07-16	13.02	13.64	12.55	13.54	38040
2009-07-17	13.47	13.47	13.08	13.15	5658
2009-07-20	13.63	13.63	13.27	13.42	12844
2009-07-21	13.47	13.50	13.05	13.33	22810
2009-07-22	13.37	13.60	13.27	13.36	13606
2009-07-23	13.62	13.89	13.16	13.34	13392
2009-07-24	13.61	13.61	13.39	13.45	13852
2009-07-27	13.45	13.66	13.16	13.49	7557
2009-07-28	13.41	13.70	12.83	13.70	9600
2009-07-29	13.54	13.68	13.14	13.63	22000
2009-07-30	13.97	13.97	13.79	13.81	13177
2009-07-31	13.48	14.00	13.32	13.90	6950
2009-08-03	13.95	14.00	13.71	13.90	13005
2009-08-04	13.83	14.23	13.80	14.23	13463
2009-08-05	14.11	14.18	13.79	14.07	7450
2009-08-06	14.22	14.23	13.75	13.81	6524
2009-08-07	13.57	13.95	13.37	13.91	16134
2009-08-10	14.19	14.20	13.86	14.06	10380
2009-08-11	13.70	14.05	13.70	14.00	11770
2009-08-12	13.84	13.94	13.51	13.59	15000
2009-08-13	13.59	13.95	13.45	13.92	37261
2009-08-14	13.86	14.03	13.51	13.88	17855
2009-08-17	13.61	13.70	13.53	13.54	7114
2009-08-18	13.66	13.93	13.49	13.65	12363
2009-08-19	13.61	13.89	13.61	13.82	2978
2009-08-20	13.90	13.90	13.61	13.63	8426
2009-08-21	13.73	13.86	13.67	13.73	6434
2009-08-24	13.66	13.67	13.55	13.55	2512
2009-08-25	13.63	13.78	13.61	13.70	11971
2009-08-26	13.59	13.64	13.49	13.64	5359
2009-08-27	13.33	13.68	13.33	13.53	8282
2009-08-28	13.80	13.80	13.61	13.70	3922
2009-08-31	13.65	13.99	13.53	13.53	37885
2009-09-01	13.48	13.53	13.40	13.40	7988
2009-09-02	13.31	13.80	13.31	13.80	3163
2009-09-03	13.80	13.92	13.68	13.82	21407
2009-09-04	13.89	13.99	13.84	13.94	11446
2009-09-08	14.00	14.00	13.57	14.00	16948
2009-09-09	14.00	14.00	13.52	13.99	9586
2009-09-10	13.93	14.00	13.63	14.00	10258
2009-09-11	14.00	14.00	13.78	13.98	9459
2009-09-14	14.00	14.00	13.70	13.98	16072
2009-09-15	13.99	14.00	13.85	13.98	7498
2009-09-16	14.00	15.23	13.88	14.21	76913
2009-09-17	14.54	14.60	14.03	14.33	10921
2009-09-18	14.65	15.02	14.23	14.23	44379
2009-09-21	14.30	14.69	14.30	14.54	15599
2009-09-22	14.93	15.00	14.65	14.81	16747
2009-09-23	14.96	14.96	14.80	14.81	5400
2009-09-24	14.83	14.89	14.55	14.84	11147
2009-09-25	14.72	14.90	14.72	14.89	5652
2009-09-28	14.92	14.92	14.85	14.92	13120
2009-09-29	14.99	15.15	14.56	14.56	13131
2009-09-30	15.00	15.19	14.80	15.19	14074
2009-10-01	15.05	15.19	14.63	15.10	4640
2009-10-02	14.98	15.10	14.61	14.91	3712
2009-10-05	14.91	14.95	14.71	14.84	9387
2009-10-06	14.84	14.95	14.71	14.95	7323
2009-10-07	15.09	15.24	14.94	15.24	5593
2009-10-08	15.09	15.17	14.68	15.09	9904
2009-10-09	14.80	15.16	14.73	15.00	8623
2009-10-12	14.64	15.07	14.64	15.06	7230
2009-10-13	15.11	15.14	14.80	15.11	7085
2009-10-14	15.24	15.75	15.13	15.25	10999
2009-10-15	14.88	15.09	14.88	14.90	8073
2009-10-16	14.90	15.09	14.81	14.89	3213
2009-10-19	14.99	15.27	14.70	14.83	13156
2009-10-20	14.94	15.20	14.65	14.65	30583
2009-10-21	14.86	14.97	14.62	14.65	9354
2009-10-22	14.72	14.86	14.64	14.86	7502
2009-10-23	14.77	14.88	14.72	14.72	4537
2009-10-26	14.73	14.85	14.72	14.72	1900
2009-10-27	14.84	14.84	14.31	14.42	13277
2009-10-28	14.25	14.64	13.20	13.87	60060
2009-10-29	14.26	14.53	13.81	13.81	14257
2009-10-30	13.50	14.44	13.49	14.00	22021
2009-11-02	14.00	14.13	13.07	13.86	22529
2009-11-03	13.46	13.90	13.46	13.71	28712
2009-11-04	13.58	13.76	13.46	13.74	44511
2009-11-05	13.91	14.08	13.74	14.08	11643
2009-11-06	14.08	14.24	13.93	14.24	14450
2009-11-09	14.25	14.35	13.93	14.17	19687
2009-11-10	13.86	14.33	13.86	14.33	21026
2009-11-11	14.34	14.50	14.24	14.40	10902
2009-11-12	14.57	14.58	14.27	14.40	27500
2009-11-13	14.51	14.57	14.19	14.40	8781
2009-11-16	14.41	14.47	14.20	14.20	11730
2009-11-17	14.10	14.54	14.06	14.54	17288
2009-11-18	14.50	14.50	14.35	14.35	6279
2009-11-19	14.17	14.34	14.17	14.34	2400
2009-11-20	14.27	14.61	14.27	14.57	6273
2009-11-23	14.54	14.60	14.43	14.55	7659
2009-11-24	14.40	14.84	14.40	14.84	7255
2009-11-25	14.84	15.26	14.72	14.92	26819
2009-11-27	14.86	14.94	14.76	14.88	2250
2009-11-30	14.94	15.04	14.83	14.95	9373
2009-12-01	15.11	15.11	14.89	15.00	15546
2009-12-02	14.95	15.00	14.85	14.98	38933
2009-12-03	14.93	14.99	14.85	14.92	6971
2009-12-04	14.96	14.97	14.84	14.84	10062
2009-12-07	14.82	14.92	14.76	14.80	8726
2009-12-08	14.77	14.81	14.70	14.76	7255
2009-12-09	14.88	14.95	14.75	14.75	2956
2009-12-10	14.60	14.95	14.60	14.95	5600
2009-12-11	14.95	14.99	14.89	14.92	5608
2009-12-14	14.87	14.92	14.65	14.65	11281
2009-12-15	14.61	14.90	14.41	14.87	6825
2009-12-16	14.72	14.85	14.70	14.71	800
2009-12-17	14.79	14.80	14.60	14.80	5443
2009-12-18	14.70	15.63	14.70	15.00	14862
2009-12-21	15.00	15.00	14.70	14.80	11535
2009-12-22	14.84	15.59	14.74	15.59	5024
2009-12-23	15.01	15.01	14.65	14.65	20154
2009-12-24	14.76	14.81	14.68	14.69	4929
2009-12-28	14.76	14.93	14.75	14.82	7342
2009-12-29	14.84	14.91	14.82	14.86	5307
2009-12-30	14.80	14.97	14.75	14.78	9110
2009-12-31	14.98	14.99	14.76	14.99	1917
2010-01-04	14.76	15.00	14.75	15.00	2567
2010-01-05	15.00	15.15	14.95	15.04	4085
2010-01-06	14.99	15.12	14.95	15.00	9455
2010-01-07	15.08	15.15	15.06	15.06	5797
2010-01-08	15.19	15.20	15.08	15.16	2558
2010-01-11	15.14	15.20	15.05	15.20	5481
2010-01-12	15.18	15.18	15.10	15.12	2360
2010-01-13	15.04	15.23	15.04	15.23	9137
2010-01-14	15.16	15.25	15.15	15.22	5799
2010-01-15	15.24	15.25	15.15	15.24	7205
2010-01-19	15.25	15.98	15.22	15.51	21043
2010-01-20	15.41	15.62	15.19	15.61	12650
2010-01-21	15.31	15.65	14.86	15.36	36184
2010-01-22	15.25	15.50	15.04	15.50	9111
2010-01-25	15.57	15.68	15.15	15.66	9272
2010-01-26	15.66	15.79	15.32	15.53	12610
2010-01-27	15.63	15.82	15.25	15.79	8179
2010-01-28	15.93	15.96	15.63	15.92	12195
2010-01-29	15.37	15.95	15.26	15.94	10572
2010-02-01	15.73	15.83	15.43	15.70	9485
2010-02-02	15.83	15.95	15.45	15.90	8313
2010-02-03	15.90	15.93	15.68	15.87	1830
2010-02-04	15.73	15.87	15.52	15.69	6768
2010-02-05	15.65	15.65	15.38	15.39	3550
2010-02-08	15.64	15.64	15.48	15.62	1000
2010-02-09	15.65	15.69	15.53	15.68	7253
2010-02-10	15.45	15.79	15.39	15.79	3500
2010-02-11	15.74	15.80	15.50	15.72	8264
2010-02-12	15.69	15.72	15.46	15.70	4088
2010-02-16	15.48	15.72	15.45	15.70	8049
2010-02-17	15.50	15.73	14.75	15.49	38814
2010-02-18	15.32	15.66	14.93	15.32	22920
2010-02-19	15.13	15.69	15.09	15.69	5454
2010-02-22	15.45	15.55	15.13	15.54	10221
2010-02-23	15.55	15.90	15.50	15.89	13978
2010-02-24	15.74	15.77	15.20	15.74	24476
2010-02-25	15.88	16.00	15.51	15.99	26252
2010-02-26	16.00	17.46	15.83	17.45	50499
2010-03-01	17.40	17.73	16.84	16.85	27415
2010-03-02	16.81	17.60	16.70	17.45	33962
2010-03-03	17.51	18.45	17.36	18.10	43122
2010-03-04	18.00	18.27	17.62	18.05	31239
2010-03-05	18.31	19.15	18.07	18.95	29365
2010-03-08	18.98	20.33	18.95	20.33	74598
2010-03-09	20.31	20.32	19.62	20.28	24742
2010-03-10	20.11	20.20	18.63	19.02	107833
2010-03-11	19.36	19.36	18.74	19.31	19468
2010-03-12	18.81	19.31	18.76	19.31	12118
2010-03-15	19.28	19.30	18.75	18.91	11642
2010-03-16	19.00	19.22	18.59	18.75	10934
2010-03-17	18.62	18.85	18.32	18.45	14570
2010-03-18	18.72	18.72	18.04	18.51	35216
2010-03-19	18.70	19.59	18.19	19.52	24663
2010-03-22	19.66	19.66	18.30	18.81	27895
2010-03-23	19.47	22.00	18.50	18.81	189598
2010-03-24	18.67	18.67	17.55	18.27	52975
2010-03-25	18.20	18.20	17.47	17.54	19832
2010-03-26	17.60	17.60	16.68	17.20	43899
2010-03-29	17.15	17.20	16.62	16.79	22812
2010-03-30	16.99	17.82	16.86	17.51	15365
2010-03-31	17.50	17.71	17.25	17.27	16987
2010-04-01	17.47	17.55	17.07	17.44	9334
2010-04-05	17.46	17.46	17.15	17.40	11365
2010-04-06	17.25	17.90	17.25	17.90	34095
2010-04-07	17.62	17.82	17.25	17.62	18641
2010-04-08	17.50	17.69	17.15	17.31	13560
2010-04-09	17.25	17.60	17.25	17.50	7225
2010-04-12	17.39	17.80	17.11	17.38	37395
2010-04-13	17.36	17.53	16.45	16.87	31144
2010-04-14	16.71	16.95	16.41	16.61	35434
2010-04-15	16.91	17.25	16.72	17.11	11019
2010-04-16	17.56	17.64	16.91	17.05	11638
2010-04-19	17.71	17.76	17.16	17.50	14764
2010-04-20	17.90	18.05	17.38	17.55	18488
2010-04-21	17.55	17.81	17.50	17.54	7854
2010-04-22	17.49	17.66	17.48	17.55	22264
2010-04-23	17.49	17.73	17.26	17.35	21861
2010-04-26	17.43	18.05	17.39	17.50	45505
2010-04-27	17.78	17.78	17.37	17.63	5732
2010-04-28	17.60	17.77	17.50	17.57	13291
2010-04-29	17.84	18.41	17.73	18.05	31332
2010-04-30	18.26	18.44	17.92	18.01	27155
2010-05-03	18.37	18.44	18.04	18.30	12716
2010-05-04	18.26	18.35	17.95	18.00	34140
2010-05-05	17.95	18.13	17.85	18.09	18815
2010-05-06	17.96	18.33	17.25	17.69	31476
2010-05-07	17.62	17.74	17.10	17.36	17649
2010-05-10	17.74	17.89	17.28	17.44	35742
2010-05-11	17.73	17.75	17.25	17.55	30594
2010-05-12	17.65	17.75	17.37	17.75	33140
2010-05-13	17.66	18.69	17.66	18.67	49678
2010-05-14	18.40	18.84	18.20	18.20	60290
2010-05-17	18.20	19.04	18.20	19.04	42410
2010-05-18	18.70	19.25	18.70	19.16	29910
2010-05-19	19.00	19.13	18.71	18.87	28358
2010-05-20	18.97	18.97	17.95	18.20	27258
2010-05-21	18.01	18.06	17.38	17.71	19322
2010-05-24	18.13	18.56	17.48	17.66	19196
2010-05-25	17.30	17.55	17.19	17.40	17944
2010-05-26	17.63	18.10	17.50	17.70	14755
2010-05-27	17.74	18.39	17.49	18.30	11799
2010-05-28	18.47	18.81	18.15	18.50	8700
2010-06-01	18.25	18.25	17.80	17.90	12068
2010-06-02	18.10	18.25	17.43	18.19	7234
2010-06-03	18.45	18.51	17.81	18.10	23971
2010-06-04	18.38	18.38	17.84	18.10	14187
2010-06-07	18.21	18.25	17.95	18.04	19558
2010-06-08	17.83	18.09	17.50	17.70	30028
2010-06-09	17.67	17.84	17.54	17.59	10100
2010-06-10	17.64	18.20	17.64	17.90	33175
2010-06-11	17.96	18.02	17.67	17.85	41514
2010-06-14	18.02	18.02	17.75	17.81	8245
2010-06-15	17.88	18.18	17.88	18.00	58210
2010-06-16	17.91	18.20	17.90	18.14	30307
2010-06-17	18.48	18.48	18.06	18.31	21584
2010-06-18	18.24	19.18	18.24	19.14	27856
2010-06-21	19.08	19.23	18.82	19.23	16061
2010-06-22	19.15	19.27	19.05	19.18	19837
2010-06-23	19.10	19.20	19.00	19.10	13460
2010-06-24	19.02	19.32	18.91	19.10	19926
2010-06-25	19.15	20.00	19.05	19.81	842680
2010-06-28	19.81	20.41	19.66	20.01	42272
2010-06-29	19.96	19.96	19.41	19.49	21820
2010-06-30	19.55	20.02	18.56	18.75	57197
2010-07-01	18.91	18.91	18.23	18.43	29475
2010-07-02	18.53	19.08	18.52	18.97	25609
2010-07-06	19.16	19.68	19.16	19.59	29296
2010-07-07	19.67	19.95	19.60	19.90	27556
2010-07-08	20.25	20.39	19.90	20.12	39005
2010-07-09	20.17	20.19	19.92	20.05	13362
2010-07-12	20.13	20.13	19.79	19.86	8452
2010-07-13	20.01	20.15	19.75	20.08	25697
2010-07-14	19.99	20.10	19.93	19.99	9651
2010-07-15	19.63	19.98	19.63	19.74	12253
2010-07-16	19.63	19.65	19.06	19.06	23944
2010-07-19	18.50	19.26	18.07	18.75	11724
2010-07-20	18.62	19.68	18.61	19.68	20448
2010-07-21	19.58	19.85	19.48	19.55	18389
2010-07-22	19.70	19.91	19.50	19.88	16646
2010-07-23	19.79	20.09	19.79	20.05	13886
2010-07-26	20.01	20.34	19.87	20.33	15855
2010-07-27	20.32	20.49	20.10	20.44	9544
2010-07-28	19.80	20.50	19.80	20.50	10967
2010-07-29	20.50	20.51	20.04	20.28	11049
2010-07-30	20.13	21.00	19.52	20.66	33872
2010-08-02	20.83	21.00	20.57	21.00	24760
2010-08-03	21.00	21.30	20.89	21.10	15417
2010-08-04	21.06	21.24	20.87	21.24	11469
2010-08-05	21.12	22.33	20.91	22.01	21386
2010-08-06	21.84	22.15	21.43	21.87	18713
2010-08-09	21.85	21.85	21.56	21.83	6842
2010-08-10	21.68	21.68	21.41	21.47	5814
2010-08-11	21.35	21.51	20.46	20.50	21200
2010-08-12	20.39	20.60	19.75	19.81	14157
2010-08-13	19.73	19.96	19.33	19.34	14030
2010-08-16	19.17	19.42	18.97	19.20	30442
2010-08-17	19.32	20.08	19.32	20.03	24346
2010-08-18	20.00	21.10	19.49	20.92	49863
2010-08-19	20.83	20.87	20.07	20.26	25414
2010-08-20	20.17	20.18	19.72	19.78	42005
2010-08-23	19.88	20.03	19.52	19.52	13809
2010-08-24	19.46	19.57	18.99	19.32	11564
2010-08-25	20.24	20.57	19.25	20.37	46366
2010-08-26	20.52	21.00	20.23	20.23	14306
2010-08-27	20.52	20.71	19.86	20.23	52657
2010-08-30	20.13	20.80	20.13	20.37	13512
2010-08-31	20.39	20.42	19.62	19.76	33260
2010-09-01	19.91	20.42	19.68	20.14	44618
2010-09-02	20.04	20.46	19.84	20.46	11247
2010-09-03	20.60	21.99	20.47	21.64	56326
2010-09-07	21.62	21.82	21.12	21.57	37492
2010-09-08	21.57	22.30	21.56	22.03	41317
2010-09-09	22.10	22.23	21.55	21.73	38426
2010-09-10	21.71	21.71	21.10	21.32	35992
2010-09-13	21.61	21.88	21.00	21.66	53380
2010-09-14	21.52	21.66	20.85	21.11	44121
2010-09-15	21.04	21.78	21.04	21.70	20409
2010-09-16	21.71	21.95	20.70	20.88	64921
2010-09-17	21.09	21.87	20.50	21.73	68655
2010-09-20	21.81	22.58	21.66	22.56	26026
2010-09-21	22.54	22.81	22.43	22.49	16408
2010-09-22	22.49	22.87	22.45	22.79	12072
2010-09-23	22.66	22.69	21.74	22.21	35549
2010-09-24	22.27	23.00	21.89	23.00	20830
2010-09-27	23.10	23.90	23.10	23.73	25870
2010-09-28	23.59	23.99	22.80	23.56	10656
2010-09-29	23.40	23.40	22.89	23.15	13993
2010-09-30	23.27	23.47	23.14	23.46	8015
2010-10-01	23.60	23.60	23.16	23.39	7091
2010-10-04	23.35	23.92	22.56	22.62	20297
2010-10-05	22.64	23.01	22.58	23.01	18629
2010-10-06	23.06	24.90	23.06	24.31	65524
2010-10-07	24.45	24.99	24.22	24.37	21413
2010-10-08	24.30	25.20	24.30	25.06	27075
2010-10-11	25.13	25.34	24.89	25.16	14811
2010-10-12	25.15	25.62	25.15	25.62	20305
2010-10-13	25.77	26.45	25.77	26.25	32042
2010-10-14	26.31	27.50	26.31	27.45	36928
2010-10-15	27.60	28.13	27.38	28.00	79229
2010-10-18	27.86	28.82	27.85	28.66	31781
2010-10-19	28.40	28.51	27.47	27.79	41133
2010-10-20	27.91	30.00	27.73	29.71	67717
2010-10-21	29.66	29.66	28.38	28.91	36959
2010-10-22	28.86	29.00	28.23	28.55	37533
2010-10-25	28.73	28.87	28.50	28.60	15858
2010-10-26	28.58	28.58	28.08	28.18	10793
2010-10-27	28.02	28.10	27.42	27.77	25909
2010-10-28	28.00	28.00	27.40	27.57	10639
2010-10-29	27.54	27.78	27.23	27.41	45067
2010-11-01	27.31	27.44	26.01	26.22	34547
2010-11-02	26.08	26.45	25.53	26.44	38797
2010-11-03	26.34	27.04	26.12	26.99	26421
2010-11-04	27.10	27.47	27.10	27.47	23275
2010-11-05	27.51	27.51	27.08	27.09	8969
2010-11-08	27.07	27.20	26.69	26.94	13150
2010-11-09	26.64	27.32	26.64	26.98	7326
2010-11-10	26.99	27.36	26.98	27.23	11949
2010-11-11	26.99	27.64	26.99	27.50	18597
2010-11-12	27.27	28.29	27.27	27.90	46881
2010-11-15	27.89	28.75	27.73	27.88	24759
2010-11-16	27.69	28.00	27.09	27.40	9787
2010-11-17	27.42	28.16	27.35	27.62	23535
2010-11-18	27.86	28.10	27.75	28.00	31680
2010-11-19	28.05	28.63	28.01	28.49	30191
2010-11-22	28.44	28.85	28.31	28.83	11228
2010-11-23	28.59	28.95	28.32	28.75	15368
2010-11-24	28.88	29.35	28.88	29.33	24251
2010-11-26	29.32	29.63	29.25	29.58	8103
2010-11-29	29.41	30.00	29.10	29.69	45764
2010-11-30	29.45	29.72	28.10	28.10	58739
2010-12-01	28.63	28.84	27.96	28.15	35971
2010-12-02	28.10	28.38	27.90	27.96	23513
2010-12-03	27.79	28.80	27.79	28.57	21971
2010-12-06	28.81	29.17	28.16	28.92	36455
2010-12-07	29.11	29.11	28.92	29.10	13148
2010-12-08	29.22	29.22	28.82	28.98	19257
2010-12-09	29.57	29.72	29.23	29.46	25794
2010-12-10	29.46	30.10	29.31	30.00	22219
2010-12-13	30.24	31.00	30.24	30.72	33429
2010-12-14	30.95	32.10	30.75	31.28	45238
2010-12-15	31.14	31.14	30.51	30.58	10752
2010-12-16	30.58	31.00	29.92	30.27	26626
2010-12-17	30.19	30.60	29.86	30.60	63597
2010-12-20	30.50	30.95	30.50	30.81	10835
2010-12-21	30.97	31.04	30.10	30.20	26084
2010-12-22	30.30	31.09	30.10	30.39	44553
2010-12-23	30.44	30.44	29.86	29.86	8818
2010-12-27	29.92	30.74	29.92	30.72	35969
2010-12-28	30.93	31.13	30.09	30.38	24290
2010-12-29	30.36	30.66	30.15	30.66	9025
2010-12-30	30.53	30.63	30.40	30.47	4967
2010-12-31	30.35	30.35	29.78	30.01	18924
2011-01-03	30.19	31.55	30.12	30.47	41126
2011-01-04	30.66	31.24	29.33	29.33	22132
2011-01-05	28.71	29.64	28.71	29.57	29912
2011-01-06	29.20	29.50	29.19	29.44	16855
2011-01-07	29.50	30.03	28.85	29.57	24179
2011-01-10	29.41	30.03	29.36	29.88	55209
2011-01-11	30.00	30.05	29.90	30.05	21580
2011-01-12	30.28	30.31	30.05	30.05	9422
2011-01-13	30.21	30.72	29.80	29.92	22726
2011-01-14	30.14	30.75	30.00	30.49	19684
2011-01-18	30.43	30.63	30.00	30.63	6890
2011-01-19	30.69	30.70	30.01	30.35	29995
2011-01-20	30.15	30.35	29.57	29.63	31750
2011-01-21	29.93	29.93	29.01	29.11	33806
2011-01-24	30.46	30.47	29.32	29.46	31408
2011-01-25	29.48	29.48	28.37	28.76	54545
2011-01-26	30.47	30.47	28.48	29.39	37913
2011-01-27	29.75	30.50	29.16	30.36	119843
2011-01-28	30.42	31.05	29.84	29.94	31754
2011-01-31	31.00	31.50	30.00	30.01	37517
2011-02-01	30.39	31.00	30.00	30.48	26437
2011-02-02	30.16	30.80	30.04	30.11	6947
2011-02-03	30.11	30.40	29.70	30.20	10946
2011-02-04	30.10	30.21	29.80	29.84	14120
2011-02-07	29.76	30.76	29.65	29.68	29177
2011-02-08	29.76	30.26	29.50	30.26	11398
2011-02-09	30.06	30.34	30.04	30.15	3579
2011-02-10	30.15	30.41	30.04	30.25	3338
2011-02-11	30.26	30.49	30.00	30.10	15979
2011-02-14	30.13	30.40	29.78	30.01	7078
2011-02-15	30.04	30.11	29.80	29.85	9121
2011-02-16	29.87	30.02	29.85	29.99	8688
2011-02-17	29.85	30.02	29.85	30.00	4374
2011-02-18	30.14	30.34	29.59	29.81	14699
2011-02-22	29.75	29.80	28.82	28.98	17436
2011-02-23	29.21	29.27	28.89	28.90	8793
2011-02-24	28.96	29.29	28.96	29.14	33470
2011-02-25	29.08	29.50	28.96	29.46	13509
2011-02-28	29.51	29.90	29.25	29.90	24399
2011-03-01	29.97	30.23	29.56	29.94	26509
2011-03-02	29.90	29.90	29.13	29.49	10695
2011-03-03	29.64	29.64	28.72	29.16	143558
2011-03-04	29.18	29.24	28.97	29.10	17751
2011-03-07	29.14	29.15	28.40	28.55	17546
2011-03-08	28.44	29.03	28.41	28.93	9279
2011-03-09	28.93	29.30	28.63	28.80	17110
2011-03-10	28.48	28.66	26.61	26.66	86720
2011-03-11	26.67	26.80	26.26	26.67	33220
2011-03-14	26.47	26.90	26.38	26.84	11276
2011-03-15	26.20	26.61	24.03	26.42	19116
2011-03-16	26.43	26.50	25.89	26.09	14310
2011-03-17	26.39	28.36	26.08	26.44	14103
2011-03-18	26.56	27.34	26.56	27.17	70485
2011-03-21	27.40	27.40	26.89	27.20	8372
2011-03-22	26.93	27.34	26.91	27.34	18422
2011-03-23	27.38	27.50	27.19	27.42	11794
2011-03-24	27.44	27.95	27.44	27.95	17195
2011-03-25	27.99	28.09	26.00	27.72	28665
2011-03-28	27.70	27.88	27.64	27.88	4529
2011-03-29	27.83	27.88	27.71	27.87	5474
2011-03-30	28.04	28.73	28.00	28.67	9326
2011-03-31	29.00	29.42	28.71	28.90	41631
2011-04-01	29.00	29.00	28.34	28.48	11902
2011-04-04	28.63	28.63	28.12	28.49	24878
2011-04-05	28.38	28.66	27.83	28.50	15303
2011-04-06	28.67	28.50	28.19	28.36	10007
2011-04-07	28.31	28.30	28.15	28.25	2574
2011-04-08	28.22	28.22	27.10	27.13	15543
2011-04-11	27.21	27.23	26.65	26.96	10960
2011-04-12	26.71	27.04	26.27	26.28	36585
2011-04-13	26.49	26.55	25.77	26.04	20568
2011-04-14	25.74	26.12	25.45	26.08	22960
2011-04-15	25.92	26.48	25.89	26.36	18614
2011-04-18	26.09	26.16	25.63	25.96	18908
2011-04-19	26.10	26.16	25.80	25.95	4501
2011-04-20	26.19	26.50	25.60	26.08	23925
2011-04-21	26.28	26.30	25.32	25.48	75583
2011-04-25	25.33	25.83	24.58	25.33	22841
2011-04-26	24.82	27.00	24.82	26.94	58745
2011-04-27	26.90	26.99	26.45	26.93	17605
2011-04-28	27.04	27.17	26.89	27.17	10680
2011-04-29	27.07	27.20	26.91	26.99	14663
2011-05-02	27.12	27.07	26.42	26.45	9109
2011-05-03	26.45	27.03	25.95	26.01	13814
2011-05-04	26.11	26.69	25.77	25.77	14547
2011-05-05	25.60	26.57	25.05	26.31	15411
2011-05-06	26.28	26.68	25.99	26.21	11205
2011-05-09	26.12	26.46	26.12	26.39	10807
2011-05-10	26.54	27.41	26.54	27.20	34959
2011-05-11	27.05	28.16	27.42	28.11	24071
2011-05-12	28.01	31.07	28.01	31.02	51503
2011-05-13	32.00	33.84	31.75	31.87	55789
2011-05-16	31.59	31.60	29.80	29.80	38656
2011-05-17	29.74	29.74	28.75	29.25	29601
2011-05-18	29.25	29.96	29.14	29.89	29314
2011-05-19	29.99	30.34	29.25	29.34	20792
2011-05-20	29.10	29.40	28.78	28.79	26457
2011-05-23	28.78	28.78	28.08	28.08	11140
2011-05-24	27.71	28.14	27.60	27.77	21876
2011-05-25	27.79	28.94	27.79	28.75	13308
2011-05-26	28.75	29.00	28.55	29.00	13317
2011-05-27	29.01	29.45	28.25	29.40	29241
2011-05-31	29.60	29.89	29.17	29.85	27940
2011-06-01	29.86	29.87	27.70	28.48	29332
2011-06-02	28.48	28.48	27.57	28.03	23299
2011-06-03	27.87	28.73	27.87	27.91	20150
2011-06-06	27.61	28.39	27.56	28.09	30073
2011-06-07	28.07	28.46	28.07	28.46	6029
2011-06-08	28.31	28.44	27.84	28.06	21313
2011-06-09	28.27	28.47	27.63	28.21	22512
2011-06-10	29.41	29.41	27.67	27.93	46369
2011-06-13	28.00	28.80	27.60	28.24	46269
2011-06-14	28.50	29.27	27.93	29.22	35822
2011-06-15	28.88	29.64	28.16	28.56	60048
2011-06-16	28.67	30.39	28.67	30.22	59331
2011-06-17	30.31	30.57	29.46	29.65	69107
2011-06-20	29.61	30.64	29.50	29.66	46622
2011-06-21	29.66	30.50	29.49	30.47	31125
2011-06-22	30.22	30.39	29.89	29.89	49284
2011-06-23	29.68	30.92	29.28	30.73	44448
2011-06-24	30.92	33.00	30.24	32.69	232497
2011-06-27	32.40	34.17	32.13	33.82	101442
2011-06-28	33.66	35.47	33.66	34.86	72220
2011-06-29	34.84	35.10	33.85	34.78	44527
2011-06-30	34.82	35.15	34.10	35.03	37678
2011-07-01	35.00	36.55	34.41	36.01	49495
2011-07-05	36.01	36.50	35.88	36.02	28933
2011-07-06	36.06	38.15	36.06	37.70	102910
2011-07-07	37.97	38.39	37.53	37.79	49365
2011-07-08	37.26	37.84	37.04	37.72	16942
2011-07-11	38.25	38.35	37.84	38.10	72523
2011-07-12	38.20	39.44	37.88	38.14	90791
2011-07-13	38.32	39.30	38.32	38.93	35069
2011-07-14	38.95	39.07	37.88	38.11	24116
2011-07-15	38.21	38.87	38.21	38.62	19375
2011-07-18	38.60	38.60	38.08	38.39	41890
2011-07-19	38.60	38.96	38.38	38.70	46062
2011-07-20	38.92	38.97	38.27	38.80	32187
2011-07-21	38.94	39.50	38.67	39.38	46441
2011-07-22	39.51	43.24	39.51	42.54	122634
2011-07-25	41.77	43.82	41.02	41.05	87395
2011-07-26	40.87	41.70	40.54	40.57	50763
2011-07-27	40.19	40.38	38.69	38.77	72342
2011-07-28	39.13	40.68	39.01	40.04	40251
2011-07-29	39.54	40.40	38.71	39.71	64690
2011-08-01	40.43	41.20	39.65	40.66	68959
2011-08-02	40.61	41.74	40.03	40.14	66574
2011-08-03	40.33	41.37	39.68	41.33	52934
2011-08-04	40.93	41.37	39.54	39.58	57092
2011-08-05	39.92	40.49	38.45	39.25	51704
2011-08-08	38.00	39.70	35.61	35.66	102504
2011-08-09	32.46	38.86	32.02	37.00	111227
2011-08-10	35.72	37.11	33.67	34.09	54284
2011-08-11	34.40	36.00	34.10	35.56	54049
2011-08-12	35.91	35.98	35.00	35.27	28021
2011-08-15	35.58	37.23	35.31	36.24	26275
2011-08-16	36.20	37.20	36.14	36.82	39978
2011-08-17	37.09	37.32	36.45	36.57	15157
2011-08-18	35.55	37.40	32.82	33.24	70184
2011-08-19	32.78	33.09	31.53	31.84	50682
2011-08-22	32.54	33.24	31.26	33.08	80039
2011-08-23	33.27	34.50	32.79	34.33	84877
2011-08-24	34.31	34.68	33.58	34.38	18986
2011-08-25	34.55	34.55	32.74	32.88	35229
2011-08-26	32.59	33.92	32.59	33.50	27762
2011-08-29	33.78	34.83	32.38	34.79	37677
2011-08-30	34.57	35.24	33.87	34.21	27545
2011-08-31	34.31	35.09	32.94	33.41	83978
2011-09-01	33.62	34.42	32.69	33.37	113158
2011-09-02	32.79	33.29	31.72	31.72	51604
2011-09-06	30.65	32.39	30.18	32.28	58679
2011-09-07	32.85	33.39	32.26	33.36	37230
2011-09-08	33.22	33.36	32.23	32.24	11867
2011-09-09	31.78	34.20	30.50	30.71	41680
2011-09-12	30.15	30.92	29.40	30.09	46383
2011-09-13	30.07	30.98	29.59	30.78	35736
2011-09-14	30.95	31.52	30.53	31.34	24313
2011-09-15	31.42	32.20	30.94	31.82	24589
2011-09-16	32.03	32.50	30.06	32.23	43431
2011-09-19	31.65	31.86	31.12	31.13	17567
2011-09-20	30.98	31.46	29.87	29.97	36405
2011-09-21	29.97	30.26	29.00	29.13	37859
2011-09-22	28.20	28.82	27.16	28.16	41789
2011-09-23	28.16	28.65	27.50	28.50	13677
2011-09-26	28.61	28.61	27.77	28.17	23648
2011-09-27	28.50	28.99	27.94	28.22	44024
2011-09-28	28.28	28.76	27.73	28.01	54616
2011-09-29	28.58	28.58	26.70	27.36	20413
2011-09-30	26.97	27.29	25.38	25.38	66113
2011-10-03	25.02	25.12	21.55	21.64	112403
2011-10-04	21.50	25.00	21.00	24.78	67807
2011-10-05	24.70	26.24	24.63	26.06	28471
2011-10-06	25.99	26.50	25.57	26.04	31104
2011-10-07	25.99	27.00	25.75	26.15	39390
2011-10-10	26.79	26.81	25.46	25.92	30631
2011-10-11	25.78	26.05	24.89	25.76	19779
2011-10-12	25.61	27.87	25.60	27.73	35092
2011-10-13	27.49	27.74	26.83	27.43	21824
2011-10-14	27.94	28.88	27.72	28.86	27429
2011-10-17	28.72	28.72	26.67	26.69	36964
2011-10-18	26.99	27.37	25.86	26.89	37776
2011-10-19	26.85	29.31	26.02	26.09	17107
2011-10-20	26.54	26.97	25.10	25.72	21593
2011-10-21	26.35	26.86	25.95	26.25	43232
2011-10-24	26.42	27.28	26.30	27.12	23831
2011-10-25	26.79	27.00	25.84	25.84	33614
2011-10-26	26.50	26.50	23.58	24.72	49263
2011-10-27	25.65	25.98	23.42	25.63	171631
2011-10-28	25.47	27.24	25.17	26.83	46833
2011-10-31	26.28	27.31	26.12	26.75	23657
2011-11-01	25.76	27.00	25.19	26.54	60282
2011-11-02	26.82	28.03	26.82	27.46	59543
2011-11-03	27.78	28.90	27.18	28.60	25126
2011-11-04	28.37	28.37	27.53	27.61	15043
2011-11-07	27.47	27.89	26.74	27.21	22388
2011-11-08	27.28	27.94	26.70	27.94	23224
2011-11-09	27.10	27.62	26.74	26.75	19038
2011-11-10	27.27	27.57	26.09	26.47	21461
2011-11-11	26.88	27.38	26.36	27.28	20321
2011-11-14	27.19	27.38	26.42	26.76	21357
2011-11-15	26.51	27.29	26.32	27.16	23508
2011-11-16	27.00	28.99	26.90	27.52	39055
2011-11-17	27.48	28.04	26.78	26.92	15577
2011-11-18	26.86	27.60	26.75	27.42	14776
2011-11-21	27.01	27.21	26.04	26.14	23045
2011-11-22	25.74	26.39	24.98	25.01	26786
2011-11-23	24.85	25.14	24.20	24.64	23848
2011-11-25	24.47	24.62	23.94	24.39	8986
2011-11-28	25.19	25.86	24.42	24.90	23783
2011-11-29	25.10	25.50	24.85	24.98	11426
2011-11-30	25.96	26.19	25.01	25.99	42219
2011-12-01	25.80	25.80	25.05	25.10	20125
2011-12-02	25.41	25.60	25.00	25.36	14503
2011-12-05	25.73	25.73	25.00	25.32	15984
2011-12-06	24.91	25.02	24.25	24.80	18728
2011-12-07	24.98	25.26	24.59	25.17	23059
2011-12-08	24.87	25.03	24.35	24.35	14147
2011-12-09	24.33	25.35	24.33	25.30	17032
2011-12-12	24.82	25.15	24.37	25.06	24605
2011-12-13	25.19	25.30	24.33	24.48	15096
2011-12-14	24.51	25.24	24.45	25.21	22695
2011-12-15	25.34	25.50	25.03	25.41	13474
2011-12-16	25.47	26.46	24.51	25.62	33125
2011-12-19	25.59	25.73	24.33	24.35	17500
2011-12-20	24.99	25.64	24.45	24.76	45543
2011-12-21	24.62	24.79	24.14	24.53	15919
2011-12-22	24.68	24.84	24.51	24.71	6391
2011-12-23	24.78	24.78	24.44	24.64	7358
2011-12-27	24.46	24.91	24.46	24.63	10537
2011-12-28	24.53	24.65	24.14	24.29	19099
2011-12-29	24.45	24.45	23.57	23.69	28663
2011-12-30	23.72	23.89	23.53	23.89	24024
2012-01-03	24.34	25.67	24.34	25.60	39286
2012-01-04	25.44	25.44	24.95	25.00	13779
2012-01-05	24.98	25.27	24.47	25.19	16735
2012-01-06	25.10	25.25	25.00	25.16	9418
2012-01-09	25.25	25.64	24.65	24.93	11184
2012-01-10	25.13	25.46	24.67	24.87	9420
2012-01-11	24.88	25.04	24.72	24.73	5547
2012-01-12	24.74	25.10	24.72	25.10	7608
2012-01-13	24.81	25.39	24.81	25.10	16853
2012-01-17	25.25	25.43	24.64	25.01	25648
2012-01-18	25.01	25.80	25.00	25.63	17426
2012-01-19	25.17	26.31	25.17	25.78	9952
2012-01-20	25.82	26.69	25.82	26.69	5907
2012-01-23	26.58	26.61	25.85	26.49	6795
2012-01-24	26.37	28.21	26.37	28.10	18467
2012-01-25	28.12	28.80	28.12	28.48	15206
2012-01-26	28.23	28.25	27.35	27.66	18122
2012-01-27	27.52	27.55	26.92	27.50	12053
2012-01-30	27.16	27.51	25.51	26.92	8671
2012-01-31	25.97	27.00	25.92	26.55	14321
2012-02-01	28.00	29.91	27.52	29.34	56122
2012-02-02	29.44	30.52	29.41	30.49	11650
2012-02-03	30.91	32.10	30.40	31.83	22632
2012-02-06	31.73	31.73	28.75	31.18	7563
2012-02-07	31.01	31.44	30.87	31.25	11158
2012-02-08	30.65	31.26	30.32	30.75	12396
2012-02-09	30.78	31.46	30.00	30.18	21328
2012-02-10	29.89	30.25	29.39	30.05	6990
2012-02-13	30.20	30.89	29.41	30.27	12007
2012-02-14	30.77	30.77	29.70	29.80	8351
2012-02-15	29.92	29.92	29.02	29.20	9648
2012-02-16	29.30	29.40	28.75	29.29	16379
2012-02-17	29.26	29.52	29.21	29.34	8538
2012-02-21	29.74	29.74	29.12	29.15	11084
2012-02-22	29.30	29.30	28.32	28.36	22758
2012-02-23	28.59	29.46	28.29	28.72	54118
2012-02-24	28.77	29.05	28.23	28.60	54552
2012-02-27	28.51	28.56	28.01	28.05	32860
2012-02-28	28.27	29.14	28.24	28.90	20994
2012-02-29	28.92	29.27	27.78	27.89	43212
2012-03-01	28.07	28.07	27.00	27.03	19767
2012-03-02	27.15	27.49	25.55	25.88	28685
2012-03-05	25.76	27.47	25.51	27.02	32475
2012-03-06	26.62	27.61	26.55	27.17	34618
2012-03-07	27.31	28.12	27.31	28.12	12813
2012-03-08	28.24	28.47	27.86	28.36	19909
2012-03-09	28.40	28.41	28.10	28.10	21507
2012-03-12	28.14	28.64	28.10	28.37	4927
2012-03-13	28.74	28.96	28.15	28.95	13711
2012-03-14	28.90	28.90	28.34	28.35	9042
2012-03-15	28.36	28.45	27.10	28.14	11575
2012-03-16	28.06	28.24	27.93	28.08	24506
2012-03-19	27.94	29.02	27.94	28.70	8616
2012-03-20	28.75	28.87	28.24	28.47	10482
2012-03-21	28.40	28.58	27.90	28.26	14788
2012-03-22	28.10	28.19	27.98	28.16	5631
2012-03-23	27.95	28.73	27.95	28.69	14333
2012-03-26	28.99	29.55	28.82	28.82	22794
2012-03-27	28.63	28.63	28.04	28.15	15816
2012-03-28	28.23	28.52	27.95	28.32	16440
2012-03-29	28.22	28.56	28.00	28.31	12808
2012-03-30	28.66	28.74	27.91	27.94	16056
2012-04-02	27.98	28.47	27.98	28.47	25650
2012-04-03	28.41	28.60	28.05	28.11	22147
2012-04-04	28.00	28.05	27.69	27.99	27286
2012-04-05	27.90	28.26	27.90	28.15	9655
2012-04-09	27.99	28.24	27.88	27.98	16133
2012-04-10	28.08	28.08	27.67	27.73	21067
2012-04-11	28.00	28.68	27.95	28.63	19578
2012-04-12	28.56	29.78	28.51	29.29	43078
2012-04-13	29.27	29.39	28.53	28.71	12179
2012-04-16	28.74	28.85	28.49	28.82	4747
2012-04-17	28.98	29.42	28.81	29.22	12487
2012-04-18	29.15	29.44	29.08	29.22	24158
2012-04-19	29.33	29.51	28.24	28.38	25500
2012-04-20	28.91	29.13	28.75	29.07	20797
2012-04-23	28.55	28.68	28.12	28.15	18621
2012-04-24	28.04	28.85	28.04	28.78	16410
2012-04-25	29.14	30.00	29.14	29.94	30026
2012-04-26	29.96	30.25	29.84	30.03	24349
2012-04-27	28.71	29.28	25.77	26.05	109087
2012-04-30	26.26	27.00	25.55	26.15	46744
2012-05-01	26.26	27.03	26.17	26.17	26755
2012-05-02	26.12	26.36	25.73	26.03	22414
2012-05-03	25.92	26.00	25.86	25.90	24119
2012-05-04	25.75	25.92	24.77	24.80	33521
2012-05-07	24.86	25.49	24.56	25.19	20918
2012-05-08	25.06	25.40	24.72	24.89	27653
2012-05-09	24.49	25.01	24.49	24.85	22230
2012-05-10	25.00	25.17	24.75	24.90	10490
2012-05-11	24.82	25.66	24.65	24.82	15528
2012-05-14	24.45	24.77	23.90	23.90	13383
2012-05-15	23.98	23.99	23.55	23.76	14638
2012-05-16	23.79	24.74	23.79	24.71	26131
2012-05-17	24.73	25.10	24.17	24.61	37834
2012-05-18	24.64	24.97	24.25	24.68	22476
2012-05-21	24.88	24.88	24.30	24.67	22524
2012-05-22	24.82	24.95	24.48	24.65	28643
2012-05-23	24.53	24.89	24.20	24.85	24185
2012-05-24	24.89	24.95	24.57	24.84	28859
2012-05-25	24.72	25.10	24.66	24.94	16422
2012-05-29	25.10	25.10	24.60	25.01	11804
2012-05-30	24.87	25.00	24.75	24.75	11835
2012-05-31	24.77	24.80	24.47	24.58	21819
2012-06-01	24.15	25.02	24.15	24.87	33178
2012-06-04	25.01	25.75	24.92	25.75	25282
2012-06-05	25.80	26.10	25.59	26.10	35876
2012-06-06	26.16	26.52	25.30	26.04	64080
2012-06-07	26.10	27.59	25.75	26.16	22419
2012-06-08	26.00	26.46	25.12	25.29	28903
2012-06-11	25.55	25.82	25.07	25.21	28632
2012-06-12	25.52	25.59	24.70	24.90	43968
2012-06-13	24.95	25.37	24.36	24.57	19977
2012-06-14	24.60	25.57	24.56	25.39	27495
2012-06-15	25.26	26.89	25.25	26.51	41200
2012-06-18	26.28	27.20	26.20	26.31	40007
2012-06-19	26.28	26.56	26.08	26.32	19004
2012-06-20	26.20	26.20	25.00	25.48	50431
2012-06-21	25.43	25.46	24.20	24.25	37789
2012-06-22	24.34	24.84	24.20	24.73	179129
2012-06-25	24.21	24.59	24.06	24.49	18006
2012-06-26	24.42	24.92	24.00	24.63	31077
2012-06-27	24.59	25.68	24.22	25.67	25288
2012-06-28	24.92	25.37	24.60	25.30	23636
2012-06-29	25.62	25.68	24.81	25.66	42852
2012-07-02	25.58	26.24	25.17	26.24	38483
2012-07-03	26.03	26.85	26.03	26.54	15342
2012-07-05	26.60	26.91	26.13	26.62	19532
2012-07-06	26.50	26.92	26.32	26.69	27540
2012-07-09	26.72	26.94	26.63	26.73	7535
2012-07-10	26.91	27.10	26.17	26.18	16693
2012-07-11	26.35	26.74	26.01	26.66	39320
2012-07-12	26.52	27.50	26.36	27.30	20222
2012-07-13	27.39	28.05	27.26	27.76	53096
2012-07-16	27.70	27.90	27.67	27.83	8476
2012-07-17	27.95	28.00	27.37	27.74	38412
2012-07-18	27.76	28.00	27.76	28.00	11607
2012-07-19	28.00	28.00	27.76	27.76	6104
2012-07-20	27.75	27.82	26.72	27.64	41193
2012-07-23	27.06	27.33	25.87	26.89	40473
2012-07-24	26.89	26.89	25.24	25.51	16844
2012-07-25	25.50	26.06	25.20	25.84	50019
2012-07-26	26.10	26.10	25.28	25.46	9976
2012-07-27	25.46	26.35	25.34	26.28	44355
2012-07-30	26.21	26.47	25.38	25.38	10779
2012-07-31	25.22	25.22	24.15	24.29	44055
2012-08-01	24.33	24.33	22.34	22.49	44261
2012-08-02	22.57	23.26	22.36	22.99	33424
2012-08-03	23.26	23.93	23.01	23.35	23056
2012-08-06	23.44	23.72	23.09	23.38	43820
2012-08-07	23.44	23.45	21.93	22.84	27500
2012-08-08	22.58	22.95	22.40	22.72	14287
2012-08-09	22.80	23.20	22.80	23.13	9549
2012-08-10	23.12	23.12	22.27	22.27	20621
2012-08-13	22.20	23.04	22.20	22.99	24661
2012-08-14	23.01	23.52	22.64	22.65	17665
2012-08-15	22.63	22.94	22.60	22.76	13024
2012-08-16	22.66	23.64	22.66	23.55	22956
2012-08-17	23.42	23.60	23.32	23.60	10523
2012-08-20	23.55	23.55	22.95	23.05	14207
2012-08-21	23.08	23.45	22.05	22.20	54029
2012-08-22	22.12	22.12	21.60	21.80	10094
2012-08-23	21.88	21.88	21.06	21.31	66413
2012-08-24	21.59	21.75	21.39	21.60	15407
2012-08-27	21.77	21.77	21.22	21.47	25267
2012-08-28	21.57	21.61	21.45	21.54	17682
2012-08-29	21.70	21.83	21.50	21.58	16785
2012-08-30	21.49	21.65	21.23	21.24	6489
2012-08-31	21.39	21.87	21.19	21.74	12978
2012-09-04	21.88	22.11	21.31	21.74	34523
2012-09-05	21.62	22.00	21.62	21.74	15036
2012-09-06	21.78	22.47	21.68	22.34	15195
2012-09-07	22.47	22.56	21.98	22.18	28820
2012-09-10	22.10	22.25	21.65	22.24	7035
2012-09-11	22.27	22.40	21.96	22.22	16469
2012-09-12	22.36	22.36	21.65	22.02	7824
2012-09-13	21.94	22.60	21.94	22.39	15811
2012-09-14	22.36	22.82	22.27	22.73	30624
2012-09-17	22.55	22.79	22.49	22.60	9647
2012-09-18	22.49	22.67	22.00	22.58	20968
2012-09-19	22.73	22.78	22.30	22.48	11787
2012-09-20	22.60	22.67	21.85	22.19	18816
2012-09-21	22.59	22.65	22.00	22.51	35363
2012-09-24	22.50	23.23	22.40	23.13	24584
2012-09-25	23.19	23.19	22.06	22.21	33127
2012-09-26	22.33	22.59	22.15	22.36	13852
2012-09-27	22.50	22.82	22.26	22.38	10110
2012-09-28	22.24	22.37	22.24	22.25	7260
2012-10-01	22.38	22.38	22.07	22.11	5723
2012-10-02	22.38	22.38	22.03	22.05	8954
2012-10-03	22.19	22.28	21.80	21.95	9225
2012-10-04	22.01	22.54	21.89	22.27	36025
2012-10-05	22.41	22.74	21.82	22.35	27414
2012-10-08	22.59	22.80	22.11	22.60	21540
2012-10-09	22.69	22.80	22.40	22.65	8727
2012-10-10	22.54	22.57	22.35	22.37	8389
2012-10-11	22.54	22.67	22.41	22.60	3644
2012-10-12	22.66	22.67	22.38	22.40	10700
2012-10-15	22.51	22.51	22.15	22.28	8507
2012-10-16	22.33	22.59	22.03	22.10	18877
2012-10-17	21.85	21.95	21.60	21.68	3374
2012-10-18	21.73	21.84	21.09	21.20	12224
2012-10-19	21.09	21.09	20.11	20.34	21829
2012-10-22	20.50	20.73	19.90	20.07	17482
2012-10-23	19.95	20.04	19.33	19.60	19638
2012-10-24	19.81	19.81	19.43	19.43	13610
2012-10-25	19.69	20.00	19.23	19.43	13879
2012-10-26	19.50	20.14	19.24	19.52	22731
2012-10-31	19.54	19.96	19.50	19.64	12810
2012-11-01	19.71	20.88	19.69	20.83	82849
2012-11-02	20.73	21.08	20.52	20.52	28065
2012-11-05	20.62	21.80	20.45	20.64	18511
2012-11-06	20.76	20.84	20.36	20.43	22084
2012-11-07	20.35	20.35	19.61	19.61	19443
2012-11-08	19.60	20.31	19.14	19.14	26885
2012-11-09	19.03	19.74	18.76	19.25	26434
2012-11-12	19.37	19.37	19.05	19.24	3272
2012-11-13	19.08	19.55	19.00	19.39	8698
2012-11-14	19.37	19.42	18.59	18.81	14898
2012-11-15	18.98	19.10	18.88	18.88	7982
2012-11-16	18.75	18.75	17.92	18.01	38600
2012-11-19	18.15	18.73	17.79	18.18	25045
2012-11-20	18.09	18.26	17.68	17.91	13254
2012-11-21	18.00	18.02	17.88	18.00	18270
2012-11-23	18.00	18.04	17.88	18.00	16580
2012-11-26	17.84	18.14	17.84	17.97	41678
2012-11-27	18.00	18.12	17.90	17.98	37959
2012-11-28	18.00	18.11	17.85	18.00	23721
2012-11-29	18.00	18.20	17.93	17.99	50051
2012-11-30	18.00	18.58	17.97	18.57	17948
2012-12-03	18.58	19.46	18.49	18.61	43904
2012-12-04	18.68	19.14	18.37	18.79	28465
2012-12-05	18.70	19.12	18.64	18.87	19187
2012-12-06	18.89	18.97	18.74	18.86	5775
2012-12-07	19.00	19.00	18.50	18.87	16246
2012-12-10	18.66	19.13	18.66	19.11	18961
2012-12-11	19.07	19.13	18.84	19.13	26912
2012-12-12	19.02	19.12	18.95	19.00	11055
2012-12-13	18.96	19.62	18.96	19.55	29196
2012-12-14	19.45	19.87	19.39	19.85	13209
2012-12-17	19.85	20.49	19.71	20.37	22364
2012-12-18	20.37	20.99	20.32	20.95	13799
2012-12-19	21.02	21.10	20.43	20.47	16173
2012-12-20	20.45	20.74	19.39	20.06	28761
2012-12-21	19.98	20.65	19.83	20.61	55895
2012-12-24	20.57	20.57	19.50	19.70	12339
2012-12-26	19.69	19.95	19.40	19.77	19427
2012-12-27	19.73	20.00	19.40	19.87	15622
2012-12-28	19.76	20.25	19.76	19.92	11420
2012-12-31	19.88	20.76	19.85	20.70	10853
2013-01-02	21.07	21.87	21.07	21.78	38758
2013-01-03	21.73	21.85	21.50	21.58	15514
2013-01-04	21.75	21.80	21.41	21.59	16446
2013-01-07	21.55	21.89	21.55	21.81	8864
2013-01-08	21.73	21.80	20.72	21.42	32680
2013-01-09	21.51	22.05	21.51	21.98	8046
2013-01-10	22.00	22.19	21.79	22.19	4679
2013-01-11	22.13	22.61	21.91	22.18	7239
2013-01-14	22.14	22.18	22.04	22.11	4036
2013-01-15	21.86	22.18	21.78	22.16	8530
2013-01-16	22.33	22.45	21.84	22.22	9234
2013-01-17	22.25	22.25	22.05	22.18	7355
2013-01-18	22.20	22.25	22.13	22.21	11834
2013-01-22	22.03	22.06	21.07	22.03	27349
2013-01-23	21.95	22.17	21.90	22.04	7398
2013-01-24	22.29	22.29	21.54	21.98	17618
2013-01-25	22.00	22.09	21.51	21.74	14829
2013-01-28	21.67	21.85	21.43	21.65	15641
2013-01-29	21.54	21.65	21.15	21.63	10257
2013-01-30	21.54	21.71	21.40	21.41	8366
2013-01-31	21.41	21.64	21.38	21.41	30806
2013-02-01	21.49	21.59	21.25	21.51	15338
2013-02-04	21.40	21.69	21.17	21.58	18359
2013-02-05	21.75	22.03	21.40	21.92	10386
2013-02-06	21.86	21.89	21.41	21.64	20659
2013-02-07	21.59	21.60	21.40	21.41	6744
2013-02-08	21.38	21.60	21.31	21.31	7639
2013-02-11	21.34	21.76	21.31	21.73	10815
2013-02-12	21.79	22.96	21.79	22.25	49976
2013-02-13	22.34	22.34	22.10	22.25	8026
2013-02-14	22.13	22.53	22.13	22.52	7852
2013-02-15	22.67	23.20	22.26	22.94	15799
2013-02-19	23.19	24.30	23.19	24.29	32697
2013-02-20	24.25	25.76	24.25	25.00	38396
2013-02-21	25.82	26.79	25.18	25.59	76816
2013-02-22	25.67	25.67	23.04	23.56	44184
2013-02-25	23.63	24.03	22.68	22.68	21663
2013-02-26	22.73	22.91	22.40	22.80	10170
2013-02-27	22.83	22.91	22.59	22.64	11150
2013-02-28	22.57	22.61	22.32	22.33	12562
2013-03-01	22.33	22.75	22.33	22.69	22841
2013-03-04	22.60	23.49	22.56	23.30	22256
2013-03-05	23.30	23.66	23.10	23.40	29266
2013-03-06	23.41	23.72	22.71	23.08	6643
2013-03-07	23.05	23.17	22.21	22.25	12357
2013-03-08	22.28	22.28	22.00	22.08	11544
2013-03-11	22.10	22.24	22.10	22.15	5515
2013-03-12	22.15	22.30	21.97	22.02	11002
2013-03-13	22.00	22.19	21.90	22.03	10830
2013-03-14	22.01	22.08	21.75	21.89	7297
2013-03-15	21.90	22.07	21.37	21.84	36693
2013-03-18	21.64	21.82	21.58	21.66	12395
2013-03-19	21.65	21.83	21.51	21.59	7221
2013-03-20	21.67	22.04	21.67	21.95	8674
2013-03-21	21.71	22.33	21.71	21.99	3965
2013-03-22	22.01	22.08	21.53	21.71	6487
2013-03-25	21.64	22.02	21.52	21.97	10823
2013-03-26	22.03	22.17	21.61	22.09	10822
2013-03-27	21.87	22.09	21.36	21.62	18681
2013-03-28	21.68	22.03	21.38	21.97	24811
2013-04-01	21.90	21.90	21.32	21.38	12969
2013-04-02	21.49	21.59	21.35	21.35	17804
2013-04-03	21.36	21.54	21.20	21.20	8016
2013-04-04	21.28	21.44	21.05	21.27	7183
2013-04-05	21.00	21.53	20.94	21.02	12593
2013-04-08	21.03	21.03	20.09	20.53	36578
2013-04-09	20.63	20.63	20.18	20.18	14572
2013-04-10	20.18	21.22	20.18	21.11	28547
2013-04-11	21.15	21.36	20.96	21.06	23932
2013-04-12	20.97	21.15	20.35	20.95	24333
2013-04-15	20.87	20.95	19.84	19.87	15358
2013-04-16	20.03	20.89	19.91	20.22	14120
2013-04-17	20.09	20.09	19.05	19.83	32862
2013-04-18	19.93	20.05	19.82	19.90	10114
2013-04-19	19.92	20.00	19.81	19.89	7439
2013-04-22	19.85	20.06	19.58	20.00	9913
2013-04-23	20.14	20.76	19.55	20.76	11743
2013-04-24	20.65	21.17	20.37	21.06	13910
2013-04-25	21.06	21.42	20.88	21.09	9593
2013-04-26	21.16	21.47	21.09	21.37	13314
2013-04-29	21.53	21.94	21.37	21.79	20186
2013-04-30	21.84	21.99	21.75	21.94	8525
2013-05-01	21.78	21.94	20.60	20.60	29534
2013-05-02	20.78	20.95	20.50	20.87	8161
2013-05-03	20.81	23.21	20.81	23.16	40932
2013-05-06	23.18	23.93	22.81	23.93	37374
2013-05-07	23.90	25.72	23.51	25.54	32214
2013-05-08	25.50	26.00	25.27	25.50	25986
2013-05-09	25.53	25.68	24.50	25.49	23738
2013-05-10	25.64	25.75	24.82	24.99	14374
2013-05-13	24.99	24.99	23.76	24.44	28823
2013-05-14	24.41	25.00	24.01	24.22	31459
2013-05-15	24.07	24.63	24.01	24.60	8676
2013-05-16	24.59	24.64	24.20	24.49	15175
2013-05-17	24.54	25.81	24.52	25.30	32038
2013-05-20	25.41	25.73	25.11	25.26	22481
2013-05-21	25.19	25.25	24.80	25.09	7438
2013-05-22	25.05	25.37	24.19	24.51	13115
2013-05-23	24.20	24.79	24.16	24.50	13309
2013-05-24	24.26	24.99	24.15	24.90	7707
2013-05-28	25.35	25.49	24.36	24.73	18536
2013-05-29	24.48	24.93	24.18	24.26	8931
2013-05-30	24.26	24.69	23.58	24.30	10597
2013-05-31	24.06	24.06	22.78	23.01	27426
2013-06-03	23.02	23.78	22.59	23.59	28170
2013-06-04	23.55	23.73	22.77	22.84	13059
2013-06-05	22.91	22.92	22.12	22.15	6887
2013-06-06	22.26	22.56	22.20	22.46	7994
2013-06-07	22.69	22.77	22.12	22.57	6774
2013-06-10	22.59	22.80	21.81	22.69	15617
2013-06-11	22.65	23.20	22.50	22.98	8073
2013-06-12	23.23	23.60	22.35	22.64	24262
2013-06-13	22.72	23.16	22.67	22.84	8520
2013-06-14	22.85	23.09	22.05	22.44	24189
2013-06-17	22.79	23.25	21.80	21.99	11692
2013-06-18	22.10	22.50	21.91	22.31	11654
2013-06-19	22.31	22.44	21.81	21.81	4684
2013-06-20	21.53	21.66	20.56	20.59	25306
2013-06-21	20.70	22.36	20.28	22.00	42596
2013-06-24	21.69	21.87	21.32	21.53	19170
2013-06-25	21.77	21.82	21.25	21.40	9457
2013-06-26	21.50	21.51	20.50	20.58	28053
2013-06-27	20.78	20.96	20.01	20.24	24693
2013-06-28	20.12	21.05	20.12	20.77	137430
2013-07-01	20.89	21.30	20.89	21.04	14162
2013-07-02	20.96	21.28	20.35	20.93	14725
2013-07-03	20.76	21.24	20.76	21.23	2820
2013-07-05	21.60	21.60	21.08	21.51	9014
2013-07-08	21.46	21.60	21.29	21.44	6505
2013-07-09	21.56	21.64	21.35	21.52	5268
2013-07-10	21.44	22.21	21.13	21.85	20919
2013-07-11	22.12	22.13	21.62	21.91	13266
2013-07-12	21.85	22.18	21.76	22.11	23360
2013-07-15	21.84	22.39	21.84	22.31	11318
2013-07-16	22.28	22.43	22.00	22.02	12111
2013-07-17	22.24	22.33	21.87	21.95	16888
2013-07-18	21.95	22.21	21.71	21.90	15787
2013-07-19	21.82	22.39	21.75	22.16	17823
2013-07-22	22.07	22.41	22.00	22.29	9919
2013-07-23	22.33	22.38	22.03	22.04	8772
2013-07-24	22.21	22.31	22.15	22.19	6790
2013-07-25	22.26	22.32	21.90	22.28	9755
2013-07-26	22.01	22.46	21.96	22.14	6219
2013-07-29	22.13	22.13	21.16	21.19	10040
2013-07-30	21.39	21.68	21.07	21.07	6856
2013-07-31	21.01	21.27	20.89	20.99	19574
2013-08-01	21.20	21.41	20.60	20.84	14331
2013-08-02	20.82	20.99	20.70	20.96	8516
2013-08-05	20.92	21.10	20.95	21.06	5667
2013-08-06	21.07	21.10	20.85	20.98	8561
2013-08-07	20.94	21.10	20.95	21.02	2544
2013-08-08	21.19	21.20	20.93	21.09	6324
2013-08-09	21.04	21.16	20.77	20.90	3766
2013-08-12	20.64	21.13	20.11	20.81	8487
2013-08-13	20.77	20.93	20.40	20.54	6941
2013-08-14	20.48	21.15	20.39	20.99	15240
2013-08-15	20.82	21.04	20.34	20.38	10104
2013-08-16	20.22	20.47	20.04	20.27	8903
2013-08-19	20.14	20.49	20.04	20.11	9672
2013-08-20	20.14	20.48	20.07	20.41	6397
2013-08-21	20.27	20.50	20.16	20.17	8106
2013-08-22	20.30	20.73	20.24	20.73	4775
2013-08-23	20.64	20.80	20.61	20.73	5973
2013-08-26	20.74	20.91	20.32	20.39	10109
2013-08-27	20.14	20.45	19.85	19.90	16451
2013-08-28	19.85	19.95	19.42	19.42	9692
2013-08-29	19.36	20.18	19.36	19.60	17950
2013-08-30	19.54	19.68	19.01	19.01	18806
2013-09-03	19.25	19.51	18.86	19.33	10917
2013-09-04	19.31	19.50	19.27	19.48	5609
2013-09-05	19.47	19.57	19.40	19.46	5094
2013-09-06	19.50	19.70	19.40	19.55	9569
2013-09-09	19.59	19.78	19.53	19.78	5851
2013-09-10	19.94	20.26	19.92	20.09	12554
2013-09-11	20.04	20.58	20.07	20.42	7832
2013-09-12	20.42	20.76	20.06	20.64	38112
2013-09-13	20.70	20.79	20.33	20.76	21567
2013-09-16	20.97	20.97	20.70	20.70	12865
2013-09-17	20.70	20.75	20.50	20.69	18642
2013-09-18	20.74	21.00	20.56	20.97	4524
2013-09-19	21.05	21.06	20.48	20.64	16769
2013-09-20	20.66	21.00	20.41	20.93	18888
2013-09-23	20.89	20.95	20.42	20.95	9707
2013-09-24	20.86	21.02	20.51	20.52	20482
2013-09-25	20.54	20.70	20.40	20.54	11734
2013-09-26	20.55	20.69	20.42	20.50	4512
2013-09-27	20.34	20.64	20.21	20.45	5470
2013-09-30	20.35	20.57	20.06	20.20	19183
2013-10-01	20.19	20.33	19.54	19.67	26854
2013-10-02	19.59	19.75	19.51	19.61	6138
2013-10-03	19.63	19.80	19.44	19.46	6536
2013-10-04	19.50	19.70	19.50	19.54	9247
2013-10-07	19.52	19.70	19.45	19.50	16781
2013-10-08	19.52	19.82	18.75	19.01	44455
2013-10-09	19.07	19.34	18.95	19.02	15387
2013-10-10	19.24	19.37	19.02	19.10	15111
2013-10-11	19.03	19.75	19.03	19.19	16201
2013-10-14	19.14	20.14	19.16	19.87	25831
2013-10-15	19.83	20.08	19.36	19.72	28987
2013-10-16	19.83	20.24	19.48	19.94	27889
2013-10-17	19.92	20.26	19.61	19.98	20017
2013-10-18	20.00	20.85	19.96	20.73	34342
2013-10-21	20.75	21.69	20.47	21.36	52955
2013-10-22	21.43	21.93	21.00	21.17	45143
2013-10-23	21.08	21.70	21.17	21.28	19610
2013-10-24	21.32	22.21	21.34	22.09	16446
2013-10-25	22.22	22.50	21.95	22.36	28737
2013-10-28	22.48	22.49	22.02	22.14	19887
2013-10-29	22.25	22.67	22.00	22.50	7453
2013-10-30	22.49	22.72	21.80	21.80	24605
2013-10-31	21.59	21.83	20.39	21.06	12543
2013-11-01	20.99	21.10	20.40	20.69	22087
2013-11-04	20.70	20.79	20.00	20.03	20505
2013-11-05	19.87	20.02	19.10	19.24	23632
2013-11-06	19.23	19.31	18.64	18.93	27810
2013-11-07	18.96	19.09	18.31	18.36	15436
2013-11-08	18.30	18.97	18.30	18.55	12034
2013-11-11	18.54	18.59	18.30	18.38	9479
2013-11-12	18.26	18.84	18.26	18.50	6611
2013-11-13	18.32	18.65	18.30	18.44	9463
2013-11-14	18.39	18.45	18.20	18.30	6865
2013-11-15	18.24	18.40	18.00	18.25	19451
2013-11-18	18.26	18.30	18.11	18.15	11220
2013-11-19	18.11	18.20	18.06	18.06	10547
2013-11-20	18.08	18.29	18.05	18.06	19974
2013-11-21	18.04	18.34	18.04	18.21	15526
2013-11-22	18.18	18.47	18.10	18.17	15710
2013-11-25	18.19	18.22	17.97	17.97	23605
2013-11-26	18.00	18.30	17.92	18.29	14218
2013-11-27	18.29	18.49	18.17	18.37	21928
2013-11-29	18.49	18.75	18.48	18.73	6387
2013-12-02	18.65	18.71	18.09	18.09	10369
2013-12-03	18.10	18.29	18.00	18.14	8727
2013-12-04	18.16	18.23	18.10	18.11	12688
2013-12-05	18.11	18.22	17.89	17.95	9301
2013-12-06	18.00	18.12	17.95	18.06	7519
2013-12-09	18.06	18.43	18.01	18.11	31099
2013-12-10	18.07	18.20	18.07	18.08	16782
2013-12-11	18.10	18.10	17.85	17.88	12626
2013-12-12	17.94	18.29	17.85	18.16	19564
2013-12-13	18.14	18.22	18.02	18.03	19870
2013-12-16	18.01	18.73	17.98	18.60	32050
2013-12-17	18.53	18.98	18.37	18.79	13243
2013-12-18	18.86	19.67	18.89	19.56	26205
2013-12-19	19.48	19.71	18.61	18.65	20825
2013-12-20	18.74	18.79	18.65	18.77	58362
2013-12-23	18.78	18.78	18.64	18.74	29434
2013-12-24	18.78	19.27	18.67	19.19	7220
2013-12-26	19.09	19.27	17.85	19.19	12828
2013-12-27	19.27	19.42	19.22	19.33	11980
2013-12-30	19.25	19.34	19.05	19.26	7552
2013-12-31	19.25	19.50	19.15	19.26	13917
2014-01-02	19.14	19.20	18.97	18.99	9163
2014-01-03	19.00	19.67	19.00	19.47	6714
2014-01-06	19.47	19.68	19.38	19.67	17152
2014-01-07	19.80	20.44	19.80	20.40	12932
2014-01-08	20.42	20.42	20.20	20.33	16518
2014-01-09	20.34	22.00	20.31	21.81	52592
2014-01-10	21.75	23.11	21.75	23.06	34399
2014-01-13	23.41	23.41	22.18	22.25	33444
2014-01-14	22.32	26.74	22.19	26.44	111277
2014-01-15	26.44	26.99	25.29	25.96	89668
2014-01-16	26.07	26.65	25.52	26.49	61117
2014-01-17	26.33	27.75	26.33	27.13	53382
2014-01-21	27.25	30.20	27.24	29.94	118111
2014-01-22	29.85	31.61	29.48	30.80	58831
2014-01-23	30.57	33.29	30.50	32.81	82984
2014-01-24	32.26	32.98	30.76	31.00	49887
2014-01-27	30.90	31.00	30.34	30.63	48617
2014-01-28	30.56	31.00	30.51	30.99	52560
2014-01-29	30.78	31.95	30.60	31.43	36952
2014-01-30	31.64	34.98	31.50	34.69	68757
2014-01-31	33.90	36.93	33.74	36.58	134809
2014-02-03	36.70	36.70	33.02	33.43	67162
2014-02-04	33.21	33.62	31.11	31.25	98871
2014-02-05	31.22	31.95	29.37	29.38	112526
2014-02-06	31.22	31.22	28.55	28.61	92724
2014-02-07	29.00	30.63	28.20	30.20	47721
2014-02-10	29.69	31.08	29.49	31.07	30590
2014-02-11	30.98	31.44	30.54	30.84	28050
2014-02-12	31.05	32.30	30.85	31.07	29803
2014-02-13	30.66	32.47	30.66	32.29	35922
2014-02-14	32.30	33.65	32.30	32.56	29270
2014-02-18	32.75	33.30	32.08	33.27	29570
2014-02-19	33.05	33.99	30.90	31.06	38504
2014-02-20	31.24	32.05	30.70	32.00	35395
2014-02-21	31.24	31.50	29.11	30.03	101521
2014-02-24	30.34	30.34	29.72	30.10	35429
2014-02-25	29.89	30.23	29.89	30.04	61061
2014-02-26	30.14	30.60	29.92	30.30	26370
2014-02-27	30.03	30.63	29.68	29.92	19044
2014-02-28	29.91	30.12	29.25	29.38	31056
2014-03-03	29.09	29.42	27.62	29.32	63892
2014-03-04	29.79	30.86	29.61	30.65	40292
2014-03-05	30.41	30.76	29.86	30.16	49557
2014-03-06	30.39	31.20	29.75	31.01	65356
2014-03-07	31.03	31.20	30.16	30.65	52356
2014-03-10	30.67	31.17	30.10	30.51	31610
2014-03-11	30.65	30.67	29.00	29.35	68609
2014-03-12	29.22	30.15	29.05	29.90	21649
2014-03-13	30.08	30.38	29.40	29.63	37344
2014-03-14	29.47	30.78	29.50	30.60	48530
2014-03-17	30.87	31.73	30.46	31.01	53928
2014-03-18	31.11	33.70	30.92	33.01	55349
2014-03-19	33.01	33.29	31.85	32.93	47257
2014-03-20	32.79	33.47	32.32	32.98	28660
2014-03-21	33.21	33.90	32.14	32.37	62665
2014-03-24	32.44	33.15	31.64	32.57	67073
2014-03-25	32.83	34.33	32.70	33.36	51167
2014-03-26	33.72	33.72	31.85	32.11	54334
2014-03-27	32.26	32.88	31.59	32.23	118172
2014-03-28	32.20	32.20	31.32	31.54	83870
2014-03-31	31.86	32.16	31.29	31.40	119962
2014-04-01	31.57	31.98	31.21	31.49	32920
2014-04-02	31.57	31.68	30.79	31.12	37388
2014-04-03	31.05	31.22	30.00	30.07	53496
2014-04-04	30.28	30.50	28.90	29.11	62021
2014-04-07	28.90	29.46	28.78	29.04	42721
2014-04-08	29.05	29.97	29.05	29.55	39549
2014-04-09	29.75	32.75	29.75	32.50	63942
2014-04-10	32.48	32.48	30.99	31.23	53825
2014-04-11	30.96	31.45	30.61	30.88	58913
2014-04-14	31.17	31.95	30.92	30.95	28474
2014-04-15	31.82	31.82	30.08	31.17	30889
2014-04-16	31.87	34.87	31.52	33.81	60098
2014-04-17	33.65	35.02	33.28	34.82	65324
2014-04-21	34.45	36.32	34.45	36.07	54181
2014-04-22	36.23	37.00	36.01	36.95	46640
2014-04-23	36.78	36.78	34.99	35.47	53074
2014-04-24	34.31	35.42	32.81	33.39	103260
2014-04-25	32.96	33.11	30.50	32.95	52972
2014-04-28	33.01	34.49	31.63	33.26	75212
2014-04-29	33.44	34.31	32.64	34.10	40018
2014-04-30	33.80	34.06	32.73	33.02	41761
2014-05-01	32.82	32.90	31.73	32.07	53857
2014-05-02	32.21	33.30	31.90	33.16	47809
2014-05-05	32.84	35.50	32.84	35.01	36045
2014-05-06	34.74	34.99	33.02	33.19	35858
2014-05-07	33.36	33.40	31.87	32.56	31798
2014-05-08	32.56	32.80	30.83	31.07	33845
2014-05-09	31.25	33.04	31.03	32.50	39306
2014-05-12	32.82	34.00	32.56	33.34	57666
2014-05-13	33.35	33.67	32.36	33.55	54290
2014-05-14	33.35	33.70	32.41	33.04	51901
2014-05-15	32.77	34.00	32.50	33.81	39354
2014-05-16	34.00	34.00	32.56	33.30	32376
2014-05-19	33.01	33.45	29.79	32.71	27965
2014-05-20	32.70	32.70	31.29	31.62	41368
2014-05-21	31.85	31.85	30.45	30.83	43257
2014-05-22	31.00	32.46	30.53	32.21	59433
2014-05-23	31.99	32.45	31.31	31.94	45382
2014-05-27	32.23	32.98	31.96	32.53	44187
2014-05-28	32.18	32.18	31.51	31.67	59795
2014-05-29	31.94	32.95	31.75	32.38	56054
2014-05-30	32.50	32.50	31.50	31.86	66167
2014-06-02	31.37	31.50	30.42	30.78	57155
2014-06-03	30.62	31.26	30.62	30.72	27985
2014-06-04	30.51	30.80	29.70	29.85	75103
2014-06-05	29.83	31.28	29.83	30.86	63241
2014-06-06	31.14	31.69	30.87	31.40	38155
2014-06-09	31.29	32.70	31.08	31.91	36264
2014-06-10	31.97	33.24	31.45	33.15	71278
2014-06-11	32.81	33.24	31.89	32.34	28100
2014-06-12	32.37	33.00	31.77	32.43	42280
2014-06-13	32.59	33.40	32.28	33.17	36343
2014-06-16	34.83	34.83	33.27	34.68	55002
2014-06-17	34.53	35.87	33.94	34.28	49751
2014-06-18	34.23	34.80	33.07	33.45	41017
2014-06-19	33.72	34.51	33.42	34.48	47230
2014-06-20	34.24	34.97	33.96	34.62	66914
2014-06-23	34.73	34.75	33.97	34.16	29995
2014-06-24	34.24	34.46	32.95	32.99	44023
2014-06-25	32.80	33.68	32.80	33.47	51182
2014-06-26	33.38	33.61	32.48	33.04	27041
2014-06-27	32.75	33.53	32.52	33.07	66701
2014-06-30	32.82	33.45	32.37	32.60	49946
2014-07-01	32.51	34.43	32.48	34.01	54513
2014-07-02	33.79	34.91	33.33	33.50	63707
2014-07-03	33.90	34.14	33.31	34.12	37132
2014-07-07	33.88	33.99	32.30	32.32	31859
2014-07-08	32.59	32.59	31.00	31.07	74518
2014-07-09	31.08	31.23	30.65	30.72	14042
2014-07-10	29.86	30.81	29.25	29.67	63521
2014-07-11	29.64	30.15	29.53	29.93	37019
2014-07-14	30.04	31.27	29.91	30.42	56533
2014-07-15	30.51	30.58	28.54	28.59	32967
2014-07-16	29.15	29.40	28.42	28.52	22705
2014-07-17	28.33	28.60	27.40	27.51	74573
2014-07-18	27.47	28.15	27.11	28.13	46767
2014-07-21	27.92	27.92	26.35	26.37	76993
2014-07-22	26.63	27.67	26.28	26.42	42998
2014-07-23	26.83	27.88	25.75	25.91	60709
2014-07-24	25.75	28.01	25.75	27.12	121660
2014-07-25	26.83	26.85	25.26	25.53	72572
2014-07-28	25.58	26.24	25.03	25.76	43221
2014-07-29	25.85	26.81	25.85	25.87	29506
2014-07-30	26.18	26.51	25.80	26.42	24237
2014-07-31	26.09	26.63	25.32	25.36	59813
2014-08-01	25.39	25.42	24.10	24.21	51835
2014-08-04	24.20	24.33	23.63	24.08	41680
2014-08-05	23.59	25.44	23.59	24.52	69072
2014-08-06	24.23	25.23	24.23	24.67	29812
2014-08-07	25.11	25.11	24.35	24.79	36548
2014-08-08	24.77	25.27	24.62	24.80	30490
2014-08-11	25.07	26.14	24.95	26.01	32801
2014-08-12	25.94	25.94	24.07	24.29	26507
2014-08-13	24.52	25.00	24.16	24.68	37242
2014-08-14	24.67	25.21	24.67	24.76	20919
2014-08-15	25.01	25.15	23.60	24.37	49866
2014-08-18	24.68	25.25	24.39	25.00	41283
2014-08-19	25.03	25.35	24.26	24.55	42995
2014-08-20	24.34	24.49	24.01	24.07	33597
2014-08-21	23.96	24.27	23.31	23.99	37700
2014-08-22	24.07	24.68	24.07	24.52	23832
2014-08-25	24.96	25.03	23.70	23.77	18421
2014-08-26	23.86	24.71	23.45	24.71	31462
2014-08-27	24.66	24.89	23.75	23.93	31736
2014-08-28	23.83	24.75	23.54	23.94	30208
2014-08-29	24.04	24.09	23.69	23.85	17328
2014-09-02	24.04	24.34	23.79	24.03	18153
2014-09-03	24.07	24.08	23.50	23.83	27348
2014-09-04	23.80	24.93	23.71	24.24	30983
2014-09-05	24.17	24.24	23.26	23.54	32409
2014-09-08	23.29	23.61	21.75	23.17	42258
2014-09-09	23.20	23.75	22.21	22.41	48340
2014-09-10	22.37	24.39	22.09	24.18	41891
2014-09-11	23.64	25.65	23.50	24.88	40524
2014-09-12	24.96	24.97	24.00	24.28	36520
2014-09-15	24.20	24.20	22.75	22.97	27491
2014-09-16	22.81	24.16	22.81	23.47	32517
2014-09-17	23.42	23.44	22.83	22.94	15255
2014-09-18	23.04	24.33	23.11	23.29	27624
2014-09-19	23.39	23.50	21.25	21.41	75419
2014-09-22	21.06	21.75	20.50	21.37	55676
2014-09-23	21.23	21.62	20.96	21.17	60191
2014-09-24	21.42	21.42	20.78	20.80	39774
2014-09-25	20.86	20.75	19.80	20.35	45559
2014-09-26	20.44	20.90	20.29	20.49	13454
2014-09-29	20.17	21.03	20.17	20.96	60839
2014-09-30	21.04	21.29	20.63	20.71	33376
2014-10-01	20.61	21.11	20.04	20.39	60118
2014-10-02	20.52	25.21	20.52	23.82	95637
2014-10-03	24.20	24.97	23.23	24.00	79333
2014-10-06	24.23	24.99	23.90	24.57	44862
2014-10-07	24.50	24.64	23.44	23.57	91345
2014-10-08	23.45	23.89	22.15	23.51	53610
2014-10-09	23.56	23.56	21.50	21.75	44220
2014-10-10	21.55	22.16	21.14	21.37	39431
2014-10-13	21.29	22.98	21.13	22.44	50703
2014-10-14	22.75	23.91	22.73	23.84	89409
2014-10-15	23.38	24.25	22.74	24.16	53493
2014-10-16	23.47	25.25	23.47	25.00	54300
2014-10-17	25.38	25.38	23.70	24.25	45842
2014-10-20	24.01	24.33	23.74	24.23	23841
2014-10-21	24.38	25.05	24.20	24.81	20194
2014-10-22	24.80	24.95	23.74	24.27	36825
2014-10-23	24.96	26.23	24.16	26.19	59178
2014-10-24	26.03	27.89	25.33	27.06	62975
2014-10-27	27.08	27.97	26.00	27.84	39455
2014-10-28	28.13	29.27	28.12	29.03	62301
2014-10-29	29.26	29.39	28.45	29.28	26182
2014-10-30	29.25	29.87	28.77	29.74	34022
2014-10-31	30.37	30.37	28.70	28.99	56623
2014-11-03	28.88	29.07	27.83	27.99	37853
2014-11-04	28.10	29.82	27.80	28.95	45452
2014-11-05	29.34	29.55	27.91	28.23	21986
2014-11-06	28.04	28.55	27.83	28.23	16097
2014-11-07	28.05	28.20	27.76	27.97	26388
2014-11-10	27.87	28.98	27.85	28.82	27276
2014-11-11	28.65	30.50	28.41	29.83	70265
2014-11-12	29.45	30.05	29.05	29.64	37372
2014-11-13	29.60	29.98	29.60	29.80	2866
2014-11-14	28.73	28.73	27.30	27.40	29315
2014-11-17	27.40	27.88	26.22	26.33	26735
2014-11-18	26.42	27.04	25.51	26.62	42305
2014-11-19	26.64	26.64	24.97	25.00	23607
2014-11-20	25.01	25.41	24.62	25.02	20095
2014-11-21	25.49	25.49	24.16	24.30	22934
2014-11-24	24.29	25.00	24.31	24.88	19346
2014-11-25	24.79	25.76	24.51	25.55	27367
2014-11-26	25.85	26.32	25.07	25.40	10974
2014-11-28	25.56	25.88	23.89	24.17	6763
2014-12-01	24.35	24.89	23.82	24.34	33713
2014-12-02	24.56	27.91	24.83	27.30	671963
2014-12-03	27.23	29.30	27.23	28.90	53116
2014-12-04	29.00	29.65	27.41	27.80	49987
2014-12-05	27.88	28.89	27.88	28.49	45943
2014-12-08	28.32	29.16	28.09	28.80	44733
2014-12-09	28.27	30.80	28.14	30.48	47600
2014-12-10	30.17	31.14	28.51	29.41	43447
2014-12-11	29.71	30.48	28.12	28.30	49050
2014-12-12	27.87	28.56	27.77	27.96	38682
2014-12-15	28.44	30.75	27.93	30.00	59293
2014-12-16	30.00	31.20	29.45	31.00	52736
2014-12-17	31.05	31.36	30.04	30.98	85568
2014-12-18	31.00	31.32	30.03	30.55	29521
2014-12-19	30.42	30.64	27.05	27.23	124333
2014-12-22	27.61	28.20	26.57	27.09	45975
2014-12-23	27.13	28.05	26.85	27.64	33725
2014-12-24	27.68	29.51	27.98	29.23	20466
2014-12-26	29.44	30.00	28.99	29.33	24658
2014-12-29	29.09	30.00	26.92	27.84	56507
2014-12-30	27.67	27.89	26.94	27.21	42675
2014-12-31	27.24	27.70	26.86	27.15	53316
2015-01-02	27.39	27.94	26.54	26.96	68819
2015-01-05	26.87	27.32	26.01	26.31	35794
2015-01-06	26.50	26.68	25.08	25.93	38055
2015-01-07	26.60	27.73	25.70	27.19	64748
2015-01-08	27.57	28.33	26.62	26.70	43612
2015-01-09	26.63	28.02	26.81	27.79	39650
2015-01-12	27.69	27.89	26.61	26.85	49744
2015-01-13	27.14	27.93	25.90	26.25	46152
2015-01-14	25.92	26.57	25.54	26.45	51960
2015-01-15	26.75	26.75	25.00	25.48	66127
2015-01-16	25.41	26.26	25.34	26.24	28800
2015-01-20	26.17	27.82	25.67	27.46	75601
2015-01-21	27.28	28.03	26.49	26.78	49851
2015-01-22	27.11	27.65	25.92	27.50	27429
2015-01-23	27.59	27.75	27.01	27.02	12946
2015-01-26	27.37	28.55	26.66	28.16	45074
2015-01-27	28.44	28.44	27.39	27.86	34159
2015-01-28	28.14	28.15	27.03	27.51	42423
2015-01-29	27.46	28.09	26.99	28.02	28422
2015-01-30	27.67	28.17	27.00	27.02	36085
2015-02-02	27.22	27.23	26.04	26.40	57279
2015-02-03	26.64	27.10	26.26	27.04	26827
2015-02-04	27.01	27.82	26.90	26.97	37879
2015-02-05	27.16	27.59	26.89	27.44	21860
2015-02-06	27.33	27.88	27.33	27.51	35977
2015-02-09	27.33	27.84	26.98	27.36	27463
2015-02-10	27.64	27.77	27.22	27.35	27086
2015-02-11	27.31	27.77	27.07	27.17	28486
2015-02-12	27.18	27.75	27.04	27.68	28791
2015-02-13	27.60	28.76	27.60	28.66	22146
2015-02-17	28.77	28.84	27.68	27.75	12489
2015-02-18	27.79	27.97	27.24	27.69	26517
2015-02-19	27.71	29.71	27.67	29.31	121479
2015-02-20	29.08	29.08	26.56	27.50	110626
2015-02-23	27.40	27.40	25.98	26.50	50000
2015-02-24	26.59	26.80	26.00	26.61	41470
2015-02-25	26.71	28.45	26.71	27.99	68456
2015-02-26	28.13	28.62	27.18	27.66	61481
2015-02-27	27.70	27.95	26.51	26.52	93329
2015-03-02	26.44	26.51	25.01	25.16	73506
2015-03-03	25.16	25.16	22.75	23.01	124009
2015-03-04	23.00	23.07	22.39	22.75	80488
2015-03-05	22.90	22.97	22.33	22.50	39785
2015-03-06	22.30	22.60	21.73	21.81	36941
2015-03-09	22.00	22.33	21.51	22.20	59653
2015-03-10	22.20	22.32	21.51	21.80	47846
2015-03-11	21.85	22.12	21.51	22.04	39536
2015-03-12	22.18	22.40	21.97	22.29	32471
2015-03-13	22.34	22.40	21.80	22.19	23672
2015-03-16	22.27	22.67	22.14	22.40	24851
2015-03-17	22.23	22.68	22.20	22.49	18360
2015-03-18	22.58	22.60	21.86	22.19	22728
2015-03-19	22.05	22.60	22.05	22.39	28649
2015-03-20	22.41	24.18	22.41	23.04	80944
2015-03-23	23.10	23.30	22.63	22.96	22055
2015-03-24	23.12	23.30	22.88	22.89	16607
2015-03-25	23.11	23.35	21.52	21.53	56401
2015-03-26	21.59	22.18	21.37	21.56	32147
2015-03-27	21.51	22.80	21.51	22.79	21051
2015-03-30	22.98	23.75	22.50	22.90	49115
2015-03-31	22.90	23.02	21.80	21.95	63805
2015-04-01	21.94	22.07	20.90	21.30	51706
2015-04-02	21.34	22.52	21.10	22.22	56174
2015-04-06	22.08	23.11	21.49	22.82	32045
2015-04-07	22.95	23.23	21.88	21.88	28707
2015-04-08	21.85	22.27	21.85	22.10	10570
2015-04-09	22.18	22.60	21.45	21.59	24051
2015-04-10	21.76	22.29	21.17	21.79	35085
2015-04-13	21.91	22.36	21.78	21.94	12898
2015-04-14	21.88	22.81	21.70	22.77	16998
2015-04-15	22.75	23.16	22.38	22.76	26206
2015-04-16	22.83	23.50	22.83	23.33	22149
2015-04-17	23.12	23.25	22.50	22.62	28961
2015-04-20	22.52	24.61	22.46	24.51	27476
2015-04-21	24.79	24.89	24.15	24.37	29120
2015-04-22	24.66	24.69	24.02	24.32	23011
2015-04-23	24.18	24.78	24.08	24.16	27206
2015-04-24	24.21	24.78	24.16	24.76	10296
2015-04-27	24.69	24.95	23.78	24.53	27340
2015-04-28	24.13	25.50	24.00	25.09	45206
2015-04-29	24.85	25.09	24.34	24.86	27168
2015-04-30	24.88	25.27	23.32	23.40	38671
2015-05-01	23.58	23.58	22.60	23.00	53743
2015-05-04	22.94	24.52	22.75	24.11	40893
2015-05-05	23.90	24.99	23.18	23.85	29585
2015-05-06	23.81	24.22	23.70	23.89	26207
2015-05-07	23.83	24.75	23.53	24.17	29098
2015-05-08	24.60	25.33	23.79	24.46	35356
2015-05-11	24.36	25.34	23.40	23.53	50737
2015-05-12	23.52	23.98	22.82	23.34	36915
2015-05-13	23.26	25.31	23.26	25.10	29578
2015-05-14	25.09	26.26	25.06	25.63	51189
2015-05-15	25.72	28.22	25.72	27.94	54234
2015-05-18	27.87	29.47	27.10	29.07	67942
2015-05-19	28.90	29.98	28.41	29.54	53652
2015-05-20	29.52	29.74	28.45	29.17	17855
2015-05-21	29.32	29.89	29.06	29.69	31102
2015-05-22	30.12	31.15	29.79	30.98	74224
2015-05-26	30.92	31.40	30.00	30.97	45500
2015-05-27	31.31	31.35	29.76	31.05	38396
2015-05-28	31.06	31.10	30.51	30.81	33104
2015-05-29	30.93	31.15	30.41	30.89	49042
2015-06-01	31.22	31.22	29.54	29.80	48258
2015-06-02	29.80	30.33	29.40	29.80	45739
2015-06-03	29.96	30.00	29.01	29.19	140525
2015-06-04	29.09	29.53	28.15	28.41	107716
2015-06-05	28.41	30.49	27.55	30.17	63558
2015-06-08	30.21	30.88	29.80	30.52	42277
2015-06-09	30.39	31.09	29.90	30.90	35933
2015-06-10	31.04	31.98	30.65	31.48	47233
2015-06-11	31.48	31.46	30.18	30.51	34181
2015-06-12	30.43	31.42	30.10	30.58	23800
2015-06-15	30.40	31.01	29.91	30.82	37060
2015-06-16	30.79	32.32	30.70	31.96	39461
2015-06-17	32.19	32.04	30.58	31.33	25346
2015-06-18	31.35	32.26	30.86	32.17	43866
2015-06-19	32.14	32.50	31.50	32.17	33586
2015-06-22	32.50	33.04	32.19	32.69	61819
2015-06-23	33.05	37.99	32.13	37.15	271599
2015-06-24	37.27	39.00	37.20	38.86	130509
2015-06-25	39.18	43.74	39.10	43.24	270907
2015-06-26	43.72	43.80	41.05	43.19	195191
2015-06-29	42.50	43.56	42.00	43.33	111884
2015-06-30	43.86	45.43	43.86	45.14	122117
2015-07-01	45.89	45.90	39.87	40.03	249718
2015-07-02	39.58	40.00	37.31	39.78	157643
2015-07-06	39.39	39.85	38.55	39.61	58732
2015-07-07	39.95	39.95	37.45	38.43	67424
2015-07-08	38.26	38.30	36.50	36.99	69151
2015-07-09	37.43	39.14	36.75	36.95	72269
2015-07-10	37.70	38.02	36.69	37.28	74313
2015-07-13	37.27	37.75	36.68	36.80	57583
2015-07-14	36.87	39.88	36.87	39.47	70924
2015-07-15	39.45	39.45	37.51	38.72	67060
2015-07-16	38.83	38.83	37.45	37.84	30369
2015-07-17	37.93	38.61	37.31	38.01	29640
2015-07-20	37.84	38.99	37.14	37.30	59067
2015-07-21	37.31	37.99	36.58	36.76	50404
2015-07-22	36.83	38.82	36.61	38.52	60842
2015-07-23	38.91	42.97	38.51	42.84	187364
2015-07-24	42.78	49.25	42.78	44.93	532430
2015-07-27	45.37	45.37	40.74	41.01	127630
2015-07-28	41.13	42.10	39.68	40.07	129176
2015-07-29	40.10	40.10	37.00	37.01	160692
2015-07-30	37.00	37.68	35.88	37.06	335337
2015-07-31	37.00	41.13	37.00	39.74	122256
2015-08-03	39.30	39.96	37.73	38.19	67219
2015-08-04	38.37	39.16	37.57	38.92	51556
2015-08-05	38.42	40.47	38.42	39.99	75167
2015-08-06	40.30	40.61	39.06	39.57	97810
2015-08-07	39.30	39.89	37.70	38.55	91665
2015-08-10	38.64	39.93	36.89	37.01	177582
2015-08-11	37.08	37.97	36.48	36.57	112035
2015-08-12	36.32	36.84	35.13	36.14	52682
2015-08-13	36.24	38.98	36.24	37.13	174508
2015-08-14	37.22	37.85	36.20	37.60	48526
2015-08-17	37.82	38.18	37.20	37.95	71483
2015-08-18	38.28	38.45	35.89	37.21	75067
2015-08-19	37.00	38.90	35.41	36.75	120334
2015-08-20	36.57	38.50	34.90	35.27	132320
2015-08-21	35.20	37.11	34.52	36.52	120641
2015-08-24	35.37	37.42	34.07	35.12	192076
2015-08-25	36.23	36.31	33.22	33.45	210502
2015-08-26	34.25	34.71	32.53	34.30	229509
2015-08-27	34.68	35.24	33.28	34.92	70183
2015-08-28	34.68	38.40	34.48	37.81	202760
2015-08-31	38.06	39.37	37.61	38.13	69418
2015-09-01	37.68	38.35	36.71	37.15	65790
2015-09-02	37.53	39.31	36.70	39.25	67418
2015-09-03	39.53	39.63	38.01	38.09	64639
2015-09-04	37.73	39.09	37.26	38.12	36715
2015-09-08	38.95	39.82	38.28	38.96	103389
2015-09-09	39.10	40.20	38.10	39.68	132248
2015-09-10	39.75	39.89	37.72	38.55	65032
2015-09-11	38.50	38.70	35.66	35.96	83212
2015-09-14	35.97	36.24	33.58	34.23	118803
2015-09-15	34.59	35.89	34.25	35.28	92519
2015-09-16	35.23	36.09	34.55	35.50	96208
2015-09-17	35.29	37.25	35.29	36.56	104292
2015-09-18	36.12	37.36	35.79	36.21	93087
2015-09-21	36.38	37.86	35.98	37.59	111885
2015-09-22	37.00	37.36	35.77	37.01	78286
2015-09-23	37.21	37.57	35.80	36.31	74593
2015-09-24	36.22	36.81	35.36	36.37	222795
2015-09-25	36.59	36.77	32.90	33.16	127859
2015-09-28	33.17	33.22	31.01	31.68	108770
2015-09-29	32.10	32.28	30.63	31.08	107571
2015-09-30	31.63	31.85	29.88	30.55	155427
2015-10-01	30.62	30.68	28.81	29.84	116501
2015-10-02	29.41	30.65	28.05	29.99	117026
2015-10-05	30.14	31.91	29.97	30.80	132634
2015-10-06	30.65	32.56	30.27	32.28	174622
2015-10-07	32.39	33.82	32.11	33.74	82674
2015-10-08	34.06	34.40	32.70	34.30	76818
2015-10-09	35.00	35.06	34.23	34.82	62255
2015-10-12	35.45	35.45	33.58	34.60	57702
2015-10-13	34.31	35.90	34.07	35.23	101814
2015-10-14	35.38	36.24	34.05	35.93	97270
2015-10-15	36.00	36.79	34.88	36.73	83737
2015-10-16	36.93	38.52	36.17	38.19	153224
2015-10-19	38.29	38.75	36.60	36.99	93394
2015-10-20	37.24	38.22	36.27	37.45	165440
2015-10-21	37.62	37.69	35.85	35.99	136074
2015-10-22	36.18	36.75	35.05	35.47	70345
2015-10-23	35.82	36.48	35.01	35.58	86093
2015-10-26	35.65	36.22	34.53	35.03	58883
2015-10-27	34.87	35.84	33.67	34.26	67681
2015-10-28	34.46	35.32	33.60	34.61	79536
2015-10-29	33.82	35.82	23.81	24.85	966221
2015-10-30	24.94	25.45	22.00	22.46	438067
2015-11-02	22.70	25.45	21.80	24.12	278942
2015-11-03	23.85	26.80	23.70	25.94	254687
2015-11-04	26.09	27.00	24.95	25.45	142074
2015-11-05	25.40	26.50	23.74	24.32	81149
2015-11-06	24.34	26.06	23.77	25.74	131797
2015-11-09	25.74	26.97	25.30	25.79	125197
2015-11-10	25.66	26.42	25.00	25.28	96781
2015-11-11	25.28	25.62	24.65	25.59	92524
2015-11-12	25.50	26.31	25.25	26.28	146105
2015-11-13	27.51	27.51	25.60	26.06	89769
2015-11-16	26.10	27.02	25.59	26.91	82262
2015-11-17	27.11	27.44	26.01	26.52	71874
2015-11-18	26.46	26.60	25.87	26.36	82116
2015-11-19	26.20	27.23	26.12	26.65	51749
2015-11-20	27.34	30.35	26.94	29.51	146116
2015-11-23	29.91	35.17	29.18	35.03	235889
2015-11-24	34.58	34.58	31.42	32.90	117943
2015-11-25	32.61	34.25	32.07	33.98	113874
2015-11-27	34.17	34.43	33.49	33.87	37632
2015-11-30	33.74	35.92	32.98	35.58	125298
2015-12-01	35.49	35.95	33.59	33.97	102905
2015-12-02	33.90	34.60	32.76	32.96	81698
2015-12-03	32.97	33.46	31.74	32.04	85606
2015-12-04	31.93	33.57	31.57	33.20	96685
2015-12-07	32.87	33.78	30.91	31.58	78497
2015-12-08	31.10	32.51	30.89	31.69	46510
2015-12-09	31.56	32.13	30.63	31.49	68974
2015-12-10	33.60	33.99	32.32	33.14	90522
2015-12-11	32.59	33.19	32.03	32.33	56313
2015-12-14	32.23	32.96	31.81	32.37	58313
2015-12-15	32.53	32.53	31.70	32.08	70917
2015-12-16	31.63	34.00	31.63	33.24	87477
2015-12-17	33.01	33.39	31.85	32.57	66216
2015-12-18	32.57	33.44	31.81	31.81	89005
2015-12-21	31.88	34.13	31.85	33.97	58713
2015-12-22	34.50	35.70	33.31	35.67	112898
2015-12-23	35.83	37.78	35.23	37.76	64370
2015-12-24	37.51	38.74	37.24	38.05	62259
2015-12-28	37.90	39.00	37.63	38.89	86625
2015-12-29	38.89	39.34	37.59	38.14	70207
2015-12-30	37.75	38.60	37.60	37.85	45344
2015-12-31	37.72	37.80	36.51	36.51	98709
2016-01-04	36.00	38.29	33.75	34.03	147579
2016-01-05	34.01	34.01	32.49	32.50	158836
2016-01-06	32.43	33.33	32.01	32.24	78284
2016-01-07	34.36	37.04	32.99	35.21	157120
2016-01-08	35.21	35.55	33.73	34.05	86493
2016-01-11	34.50	35.41	34.19	34.94	90087
2016-01-12	36.97	42.12	36.97	41.78	257147
2016-01-13	42.50	44.85	42.00	43.02	316540
2016-01-14	44.50	44.94	41.99	42.27	252561
2016-01-15	40.76	42.22	39.68	41.08	135342
2016-01-19	41.20	41.56	36.31	37.53	205645
2016-01-20	36.65	38.18	35.02	37.87	130869
2016-01-21	38.05	39.25	35.65	35.98	131836
2016-01-22	36.36	37.86	36.08	37.37	47271
2016-01-25	37.62	38.60	37.02	37.31	66880
2016-01-26	37.25	37.97	36.20	36.46	76835
2016-01-27	36.09	36.60	35.26	35.42	60520
2016-01-28	36.48	36.48	33.87	34.05	87104
2016-01-29	34.14	36.35	33.71	35.78	119662
2016-02-01	35.59	35.59	33.20	34.67	98381
2016-02-02	34.31	34.69	32.60	32.76	67454
2016-02-03	32.88	35.59	32.14	35.24	108665
2016-02-04	35.00	35.81	34.09	34.31	55935
2016-02-05	34.20	34.57	31.25	31.55	99727
2016-02-08	31.25	31.28	27.50	28.10	213317
2016-02-09	27.82	29.59	27.52	28.98	56711
2016-02-10	30.29	30.29	28.51	28.84	76714
2016-02-11	28.24	29.35	28.01	28.44	102898
2016-02-12	28.99	29.53	27.98	28.55	34582
2016-02-16	28.88	30.35	28.67	29.60	59428
2016-02-17	29.90	31.00	29.49	30.78	82146
2016-02-18	31.19	31.19	28.50	29.17	54383
2016-02-19	29.04	30.22	28.50	28.82	57004
2016-02-22	28.99	29.78	28.85	29.22	64044
2016-02-23	29.35	29.63	28.55	28.68	52232
2016-02-24	28.25	29.00	27.35	28.41	81612
2016-02-25	27.35	31.83	26.25	30.17	147637
2016-02-26	30.27	32.15	30.20	31.87	108481
2016-02-29	31.85	32.19	29.95	30.27	85886
2016-03-01	30.57	31.87	29.93	31.16	127336
2016-03-02	31.53	31.99	30.55	31.16	82757
2016-03-03	31.08	31.08	27.72	28.04	201806
2016-03-04	28.04	29.08	26.87	27.21	155143
2016-03-07	27.11	27.75	26.66	27.11	122235
2016-03-08	26.95	28.06	26.25	27.11	135392
2016-03-09	27.72	29.08	27.13	28.35	82052
2016-03-10	28.38	28.61	26.23	28.35	91790
2016-03-11	27.38	27.85	26.26	27.85	112100
2016-03-14	27.54	28.20	27.54	27.82	40906
2016-03-15	27.58	27.59	26.73	27.26	77076
2016-03-16	27.09	27.60	26.50	27.20	51617
2016-03-17	26.98	27.46	26.29	27.25	70521
2016-03-18	27.43	29.48	26.91	28.55	109158
2016-03-21	28.78	29.06	27.52	28.76	113152
2016-03-22	28.75	29.33	27.88	29.00	85955
2016-03-23	28.79	30.63	27.50	29.79	142266
2016-03-24	30.25	31.51	29.76	30.57	99192
2016-03-28	30.50	31.23	29.82	31.07	55914
2016-03-29	30.54	32.64	30.02	32.59	112318
2016-03-30	32.50	33.22	31.46	32.02	98743
2016-03-31	31.65	32.11	30.29	30.30	115511
2016-04-01	30.41	30.65	29.25	29.99	147683
2016-04-04	29.83	30.16	29.36	29.41	154754
2016-04-05	29.35	29.46	28.50	28.58	65831
2016-04-06	28.50	28.67	27.56	28.21	44461
2016-04-07	27.82	28.13	27.09	27.46	47459
2016-04-08	27.63	28.01	26.42	27.00	66412
2016-04-11	27.10	27.15	25.79	26.07	52289
2016-04-12	26.23	26.79	25.58	26.53	54819
2016-04-13	26.81	27.43	26.27	27.07	56169
2016-04-14	27.20	27.93	26.98	27.46	63172
2016-04-15	27.50	27.83	26.30	27.13	90116
2016-04-18	26.29	27.25	26.29	27.16	27732
2016-04-19	27.49	27.68	26.41	26.98	43208
2016-04-20	27.25	27.95	26.85	27.73	33322
2016-04-21	28.00	28.72	27.60	28.35	58389
2016-04-22	28.70	29.17	27.51	29.15	58717
2016-04-25	28.96	29.39	28.11	28.44	52237
2016-04-26	28.85	28.85	27.83	28.21	51160
2016-04-27	28.26	28.85	27.80	28.37	51147
2016-04-28	27.80	30.76	27.80	30.52	91538
2016-04-29	30.60	30.68	29.59	29.85	60592
2016-05-02	30.08	30.18	29.22	29.42	56836
2016-05-03	29.70	30.51	29.21	29.88	44755
2016-05-04	29.59	30.64	28.84	28.89	58262
2016-05-05	30.08	30.08	27.79	27.97	69047
2016-05-06	27.92	28.33	27.27	28.28	39579
2016-05-09	28.40	29.48	27.93	28.88	48836
2016-05-10	28.89	29.20	28.09	29.13	30466
2016-05-11	28.93	29.37	28.28	28.31	23933
2016-05-12	28.57	28.72	27.30	27.48	78163
2016-05-13	27.34	27.90	27.05	27.23	61675
2016-05-16	27.22	27.86	26.87	27.68	67312
2016-05-17	27.33	27.79	25.76	26.22	87428
2016-05-18	26.02	27.03	25.75	26.32	59006
2016-05-19	26.15	26.51	25.04	25.07	49977
2016-05-20	25.05	26.69	25.05	26.59	45196
2016-05-23	26.83	26.90	26.07	26.55	30661
2016-05-24	26.99	27.73	26.61	27.51	78282
2016-05-25	27.63	27.63	26.86	27.17	22167
2016-05-26	27.26	27.80	26.61	26.75	19073
2016-05-27	26.67	27.71	26.51	27.56	29217
2016-05-31	27.54	28.14	27.42	27.66	42861
2016-06-01	27.48	28.21	27.32	27.63	104028
2016-06-02	27.01	28.73	27.01	28.71	48935
2016-06-03	28.74	28.81	28.31	28.75	38875
2016-06-06	28.75	29.49	28.52	28.89	36031
2016-06-07	29.12	29.32	28.27	29.31	52747
2016-06-08	29.22	29.67	28.89	29.53	34147
2016-06-09	29.25	29.70	29.11	29.70	59077
2016-06-10	29.36	30.04	29.04	29.42	51124
2016-06-13	29.15	30.00	29.05	29.72	47077
2016-06-14	29.67	30.63	29.62	30.50	72043
2016-06-15	30.56	30.77	30.04	30.40	23541
2016-06-16	30.13	30.76	29.99	30.60	36830
2016-06-17	30.95	31.50	30.59	30.89	89332
2016-06-20	31.57	31.86	29.80	30.09	59411
2016-06-21	30.00	32.03	29.86	31.63	122489
2016-06-22	31.60	31.76	30.87	30.88	22776
2016-06-23	31.45	31.73	30.66	31.61	59566
2016-06-24	30.06	30.70	28.70	29.37	104914
2016-06-27	29.01	29.01	27.77	28.10	60416
2016-06-28	28.33	30.84	28.05	30.37	108012
2016-06-29	30.50	31.60	30.33	30.85	79140
2016-06-30	30.15	32.00	30.02	31.96	81044
2016-07-01	31.40	32.46	30.79	31.07	58592
2016-07-05	30.96	33.58	30.39	33.34	123042
2016-07-06	33.41	33.41	32.18	32.60	42916
2016-07-07	32.66	33.92	32.54	33.54	79704
2016-07-08	33.50	35.18	33.03	35.06	64669
2016-07-11	35.13	35.79	33.72	33.93	54974
2016-07-12	34.05	37.28	34.05	36.06	171758
2016-07-13	36.00	36.00	34.50	35.51	52750
2016-07-14	35.99	36.10	34.13	34.13	70413
2016-07-15	34.38	34.40	33.28	33.79	38603
2016-07-18	33.52	34.58	33.39	34.28	29269
2016-07-19	34.04	34.72	33.87	34.36	41465
2016-07-20	34.60	36.09	34.60	35.94	61998
2016-07-21	35.76	36.37	34.61	35.66	49966
2016-07-22	35.79	37.17	35.70	36.20	45382
2016-07-25	36.31	37.16	35.82	37.08	69510
2016-07-26	36.89	37.43	35.05	35.25	67021
2016-07-27	35.01	35.35	34.16	34.81	113956
2016-07-28	34.95	36.34	34.95	36.14	45975
2016-07-29	35.99	36.76	35.38	36.41	57896
2016-08-01	36.41	36.76	34.78	35.00	99989
2016-08-02	34.61	35.13	34.53	34.57	38857
2016-08-03	34.37	34.52	34.05	34.49	50571
2016-08-04	34.25	34.77	34.09	34.53	55272
2016-08-05	31.29	34.58	31.25	34.45	679328
2016-08-08	34.23	36.94	33.82	36.06	181157
2016-08-09	36.80	37.53	36.03	37.48	83687
2016-08-10	37.18	37.60	36.21	36.67	115080
2016-08-11	36.62	37.39	36.42	36.81	86330
2016-08-12	36.72	36.80	35.76	35.92	95911
2016-08-15	36.04	36.04	34.22	35.38	104995
2016-08-16	35.21	35.29	34.04	34.72	69277
2016-08-17	34.96	36.15	34.76	35.67	90187
2016-08-18	35.56	36.61	35.20	36.50	64967
2016-08-19	36.46	36.98	35.08	36.55	69878
2016-08-22	36.26	36.26	35.00	35.56	59749
2016-08-23	35.37	36.30	35.35	36.06	48107
2016-08-24	36.05	36.92	36.00	36.32	50033
2016-08-25	36.31	37.01	36.15	37.01	53967
2016-08-26	36.69	38.35	36.69	38.15	106004
2016-08-29	38.15	40.13	37.18	38.58	251836
2016-08-30	38.38	38.81	37.02	37.43	93280
2016-08-31	37.25	37.25	35.78	36.12	211920
2016-09-01	36.07	36.60	35.02	35.56	59057
2016-09-02	35.89	35.92	35.06	35.75	63010
2016-09-06	35.80	36.01	35.00	35.44	31195
2016-09-07	35.34	37.25	35.26	36.86	83254
2016-09-08	36.51	38.24	36.36	37.65	64200
2016-09-09	38.01	38.17	35.98	36.02	71283
2016-09-12	35.58	36.80	35.40	36.63	63543
2016-09-13	36.18	36.63	35.60	35.64	61710
2016-09-14	35.96	36.10	35.30	35.37	48673
2016-09-15	35.24	35.97	35.03	35.67	56159
2016-09-16	35.76	35.87	34.95	35.13	81446
2016-09-19	35.05	35.99	34.83	34.89	57049
2016-09-20	35.27	35.27	34.07	34.34	42676
2016-09-21	35.90	35.90	34.94	35.43	54295
2016-09-22	35.89	35.89	35.10	35.72	46082
2016-09-23	35.57	36.61	35.37	36.34	38612
2016-09-26	36.24	36.46	36.09	36.35	54932
2016-09-27	36.41	36.86	36.21	36.85	44237
2016-09-28	36.92	38.28	36.61	38.10	126455
2016-09-29	37.89	38.40	37.65	37.98	49743
2016-09-30	38.34	38.59	37.83	38.35	67170
2016-10-03	38.15	38.58	37.00	37.83	41708
2016-10-04	37.73	37.73	35.28	35.88	71640
2016-10-05	35.74	36.33	35.51	36.10	54930
2016-10-06	36.01	36.11	34.68	35.11	82398
2016-10-07	35.12	35.38	34.39	34.58	41263
2016-10-10	35.11	35.83	35.11	35.33	52981
2016-10-11	35.13	35.13	34.30	34.39	48044
2016-10-12	34.35	34.81	34.27	34.74	23016
2016-10-13	34.55	34.71	34.16	34.34	37176
2016-10-14	34.25	34.67	34.00	34.04	62321
2016-10-17	33.98	34.48	33.93	34.26	21011
2016-10-18	34.55	34.55	33.20	33.29	50687
2016-10-19	33.10	33.39	32.79	32.95	66644
2016-10-20	32.92	32.92	31.07	32.19	86596
2016-10-21	31.91	32.85	31.67	32.63	29302
2016-10-24	33.04	33.90	32.67	33.65	22466
2016-10-25	33.63	33.96	32.46	32.86	31311
2016-10-26	32.66	33.28	31.91	32.10	32197
2016-10-27	32.34	32.94	31.39	31.54	25482
2016-10-28	31.51	32.26	31.41	31.93	51576
2016-10-31	32.30	32.30	31.50	31.60	42737
2016-11-01	31.90	31.90	30.30	30.90	75427
2016-11-02	31.10	31.10	29.75	29.75	61054
2016-11-03	30.65	31.25	28.40	29.60	129738
2016-11-04	29.40	30.40	29.40	29.90	70691
2016-11-07	30.65	31.63	30.00	30.95	58067
2016-11-08	30.60	31.25	30.00	30.10	71013
2016-11-09	29.70	31.25	29.38	31.15	77465
2016-11-10	31.40	31.45	29.40	29.60	99323
2016-11-11	29.55	30.65	29.55	29.80	84173
2016-11-14	30.00	30.03	28.80	28.90	49864
2016-11-15	28.95	29.55	28.95	29.35	38591
2016-11-16	29.25	29.45	29.00	29.30	106189
2016-11-17	29.30	29.35	29.05	29.10	63058
2016-11-18	29.25	29.89	29.21	29.55	121365
2016-11-21	29.65	29.70	28.63	29.60	49329
2016-11-22	29.80	33.45	29.65	33.45	162807
2016-11-23	33.05	33.05	31.80	32.40	44110
2016-11-25	32.55	32.55	31.03	31.40	24583
2016-11-28	31.60	32.75	31.20	31.85	50067
2016-11-29	31.80	32.05	31.20	31.35	30116
2016-11-30	31.70	31.70	30.60	31.05	40905
2016-12-01	31.00	31.20	28.85	29.45	79699
2016-12-02	29.45	29.75	28.90	29.50	46959
2016-12-05	29.70	31.30	29.70	31.05	39086
2016-12-06	31.10	31.49	29.65	30.60	48836
2016-12-07	30.60	31.25	29.95	30.98	45730
2016-12-08	31.00	31.70	30.40	30.55	52767
2016-12-09	30.70	31.19	30.10	30.40	28197
2016-12-12	30.05	30.90	30.05	30.35	39572
2016-12-13	30.65	30.95	29.63	29.80	36901
2016-12-14	29.80	30.00	29.30	29.35	32684
2016-12-15	29.45	29.70	29.00	29.20	47848
2016-12-16	29.25	29.35	27.10	29.25	126801
2016-12-19	27.55	28.35	27.55	28.00	48800
2016-12-20	28.25	28.60	27.70	28.10	35435
2016-12-21	27.90	28.25	27.10	27.25	57127
2016-12-22	26.95	27.65	26.70	26.90	81947
2016-12-23	27.30	27.50	26.78	27.35	47106
2016-12-27	27.15	28.70	27.15	27.90	57666
2016-12-28	28.10	30.35	28.00	30.10	95206
2016-12-29	30.35	30.40	29.40	29.85	42172
2016-12-30	29.90	30.15	29.28	30.00	46234
2017-01-03	30.35	30.36	29.35	29.65	117895
2017-01-04	30.05	30.60	30.05	30.25	30283
2017-01-05	30.25	30.35	29.45	29.70	30883
2017-01-06	29.85	29.85	28.55	29.25	72310
2017-01-09	29.15	29.15	28.25	28.30	46409
2017-01-10	28.40	29.70	28.35	29.55	42135
2017-01-11	29.65	30.35	29.05	29.20	62151
2017-01-12	29.10	29.37	28.40	28.90	63447
2017-01-13	29.10	29.94	28.74	29.30	49586
2017-01-17	28.70	28.70	25.80	26.35	199531
2017-01-18	26.50	26.55	25.65	26.10	113024
2017-01-19	26.25	26.25	25.45	25.60	110441
2017-01-20	25.80	26.10	25.15	25.45	72920
2017-01-23	25.20	26.00	24.40	24.95	123752
2017-01-24	25.00	26.00	24.50	25.95	56684
2017-01-25	26.00	27.15	25.80	26.20	61379
2017-01-26	26.35	26.40	25.15	26.15	50810
2017-01-27	26.15	27.15	25.95	26.70	44742
2017-01-30	26.70	26.70	25.65	26.15	47526
2017-01-31	26.25	26.75	26.00	26.40	47471
2017-02-01	26.60	26.60	25.50	25.60	37203
2017-02-02	25.60	26.10	25.45	25.55	26268
2017-02-03	25.80	27.90	25.70	26.00	41960
2017-02-06	25.75	25.75	25.05	25.10	35684
2017-02-07	25.15	25.24	24.60	25.10	38696
2017-02-08	24.85	25.15	24.60	25.10	30931
2017-02-09	25.00	25.63	24.85	25.05	47721
2017-02-10	25.30	25.30	24.90	25.05	23166
2017-02-13	25.05	25.05	24.78	24.95	25859
2017-02-14	25.15	25.15	24.65	25.00	30165
2017-02-15	25.00	25.15	24.70	25.15	21265
2017-02-16	25.15	25.50	25.15	25.35	17958
2017-02-17	25.30	26.60	25.30	26.50	33490
2017-02-21	26.60	27.10	25.35	25.65	44335
2017-02-22	25.10	26.20	24.60	24.65	58163
2017-02-23	24.55	27.25	24.55	26.50	85153
2017-02-24	26.10	26.53	25.38	25.95	42721
2017-02-27	26.14	26.95	26.00	26.10	50266
2017-02-28	26.00	26.05	25.15	25.20	54115
2017-03-01	25.50	25.98	25.30	25.80	59200
2017-03-02	25.65	25.85	25.50	25.80	41272
2017-03-03	25.75	25.90	25.60	25.80	36728
2017-03-06	25.50	26.10	25.50	25.90	23552
2017-03-07	25.65	25.85	25.50	25.55	32598
2017-03-08	25.50	25.67	25.20	25.20	30134
2017-03-09	25.35	25.35	24.85	25.00	24761
2017-03-10	25.30	25.30	24.60	24.90	26549
2017-03-13	25.00	25.45	24.75	24.90	29618
2017-03-14	24.75	25.23	24.50	24.65	45765
2017-03-15	24.85	25.60	24.55	25.45	36346
2017-03-16	25.25	26.18	25.25	25.65	39907
2017-03-17	25.50	26.40	25.00	26.15	53935
2017-03-20	26.05	27.15	25.85	27.00	34983
2017-03-21	27.00	27.25	25.55	25.70	47188
2017-03-22	25.80	25.90	24.85	25.60	37390
2017-03-23	25.80	25.80	25.10	25.20	27301
2017-03-24	25.30	25.50	24.45	24.85	51499
2017-03-27	24.20	25.65	24.20	25.50	54470
2017-03-28	25.45	25.45	24.79	25.35	19577
2017-03-29	25.50	26.60	25.05	26.35	30566
2017-03-30	26.45	26.83	25.60	26.30	37791
2017-03-31	26.55	27.35	26.46	27.00	45615
2017-04-03	27.00	27.15	26.05	26.50	43156
2017-04-04	26.30	26.70	26.00	26.70	29745
2017-04-05	26.80	27.40	26.35	26.70	34925
2017-04-06	26.90	27.30	26.50	27.10	60140
2017-04-07	27.10	28.15	26.85	27.75	52961
2017-04-10	27.90	29.00	27.75	28.25	42310
2017-04-11	28.05	28.50	27.75	28.05	35570
2017-04-12	28.00	28.00	26.90	27.35	30960
2017-04-13	27.06	27.55	26.75	27.15	23036
2017-04-17	27.20	28.10	27.20	27.95	28052
2017-04-18	27.95	28.20	27.55	27.80	19398
2017-04-19	28.05	28.45	27.70	27.85	27898
2017-04-20	28.05	28.70	28.00	28.55	30160
2017-04-21	28.50	28.85	28.10	28.70	38370
2017-04-24	29.00	30.15	29.00	30.05	66330
2017-04-25	30.00	31.35	29.73	29.80	84959
2017-04-26	29.90	30.60	29.10	29.10	53640
2017-04-27	29.25	30.08	28.06	29.40	64303
2017-04-28	29.30	29.65	28.60	28.85	27777
2017-05-01	29.10	29.20	28.50	28.80	25101
2017-05-02	28.30	29.45	28.30	29.15	44040
2017-05-03	28.95	29.05	28.05	28.55	23307
2017-05-04	28.70	29.20	28.15	29.00	20591
2017-05-05	29.05	29.90	28.45	29.50	41696
2017-05-08	29.65	30.15	28.95	30.00	36137
2017-05-09	29.95	31.15	29.75	30.85	41344
2017-05-10	30.95	31.10	30.05	31.00	29682
2017-05-11	31.00	31.00	30.05	30.40	25366
2017-05-12	30.95	30.95	29.90	30.25	28893
2017-05-15	30.30	32.15	30.30	31.30	105320
2017-05-16	31.45	31.95	31.15	31.30	47243
2017-05-17	31.00	31.30	30.35	30.50	37428
2017-05-18	30.55	31.55	30.35	31.35	38905
2017-05-19	31.25	31.31	30.15	30.25	31791
2017-05-22	30.25	30.50	30.05	30.35	24420
2017-05-23	30.30	31.20	30.05	30.90	26293
2017-05-24	31.05	34.75	31.05	34.40	187139
2017-05-25	34.35	35.30	33.10	33.65	107570
2017-05-26	33.60	36.99	32.94	36.10	260396
2017-05-30	36.00	37.00	34.90	35.70	114126
2017-05-31	35.70	35.95	34.55	34.85	43522
2017-06-01	35.05	35.35	33.55	33.85	69095
2017-06-02	34.05	36.70	33.75	35.25	131311
2017-06-05	34.85	35.65	32.95	34.75	105056
2017-06-06	34.60	35.45	34.60	35.10	46213
2017-06-07	35.25	36.10	34.85	36.05	47252
2017-06-08	35.90	36.45	35.35	36.25	41707
2017-06-09	36.35	36.85	34.64	35.10	74092
2017-06-12	34.80	35.68	34.34	34.55	66057
2017-06-13	34.80	34.90	33.40	33.60	33538
2017-06-14	33.65	34.13	32.80	32.90	53301
2017-06-15	32.55	33.35	32.55	33.20	22871
2017-06-16	32.90	37.25	32.90	37.00	152488
2017-06-19	37.70	39.23	37.05	38.65	201985
2017-06-20	38.95	39.95	37.80	37.90	145388
2017-06-21	38.00	39.10	37.75	38.35	61154
2017-06-22	38.45	40.00	38.45	39.40	94074
2017-06-23	39.95	40.79	39.45	40.60	126100
2017-06-26	39.20	41.50	38.63	41.20	99693
2017-06-27	41.40	41.75	40.50	40.75	113427
2017-06-28	41.10	41.15	39.36	40.75	59567
2017-06-29	41.00	41.15	38.60	41.00	99811
2017-06-30	41.00	41.27	40.10	40.15	84180
2017-07-03	40.30	40.30	38.15	38.30	45576
2017-07-05	38.25	39.90	37.50	39.50	68951
2017-07-06	39.50	40.30	38.25	38.40	66251
2017-07-07	36.50	36.50	30.88	31.10	571123
2017-07-10	32.75	33.25	30.75	30.95	596084
2017-07-11	31.00	31.35	29.75	30.60	234231
2017-07-12	31.10	32.00	30.55	31.35	185094
2017-07-13	31.35	32.75	30.90	31.90	191808
2017-07-14	31.60	32.85	31.40	32.65	135036
2017-07-17	32.65	32.65	30.75	30.95	194214
2017-07-18	31.15	31.55	29.95	30.45	152683
2017-07-19	30.60	31.25	30.43	31.05	86904
2017-07-20	31.20	32.75	31.20	32.70	152893
2017-07-21	32.70	32.70	30.40	30.50	205945
2017-07-24	30.65	31.38	30.51	30.75	161124
2017-07-25	30.90	31.00	29.95	30.20	119134
2017-07-26	30.30	30.80	29.75	30.15	193954
2017-07-27	29.50	31.55	29.24	30.50	223477
2017-07-28	30.20	31.35	30.00	30.90	130661
2017-07-31	30.90	31.35	30.15	31.35	128298
2017-08-01	31.40	31.50	30.25	31.25	169207
2017-08-02	31.40	31.40	30.35	31.05	76196
2017-08-03	31.20	31.40	30.50	31.30	134433
2017-08-04	31.30	31.40	30.20	30.65	52015
2017-08-07	30.60	31.10	29.95	30.95	117812
2017-08-08	30.85	31.05	29.70	30.00	68333
2017-08-09	29.80	29.90	28.30	28.45	136197
2017-08-10	28.25	28.80	28.15	28.45	92425
2017-08-11	28.55	29.10	27.75	28.65	76399
2017-08-14	28.95	29.95	28.65	29.10	49509
2017-08-15	29.00	29.05	28.70	28.85	41975
2017-08-16	28.65	29.05	28.15	28.60	36889
2017-08-17	28.60	29.00	27.60	27.95	57743
2017-08-18	27.70	28.95	27.55	28.05	63246
2017-08-21	28.10	28.30	27.60	27.90	42977
2017-08-22	27.95	28.15	27.35	27.55	59590
2017-08-23	27.40	28.80	27.40	28.50	41465
2017-08-24	28.45	28.80	28.00	28.40	42868
2017-08-25	28.60	28.60	27.70	28.35	39275
2017-08-28	28.45	30.00	28.25	29.75	81962
2017-08-29	29.60	30.00	28.70	29.60	65593
2017-08-30	29.70	31.60	29.70	30.90	100612
2017-08-31	31.60	31.60	30.75	30.90	48612
2017-09-01	31.05	31.30	30.05	30.50	37167
2017-09-05	30.55	31.15	30.25	30.95	42585
2017-09-06	30.95	31.30	30.25	30.45	39550
2017-09-07	31.00	31.45	30.45	31.05	35366
2017-09-08	30.95	31.10	29.80	29.90	50349
2017-09-11	30.00	31.00	29.95	30.90	33173
2017-09-12	30.80	32.40	30.65	32.30	84531
2017-09-13	32.35	32.35	31.50	32.25	51822
2017-09-14	32.00	32.45	31.95	32.05	66456
2017-09-15	32.10	33.15	31.90	33.00	98482
2017-09-18	33.00	33.60	32.80	33.10	69611
2017-09-19	32.95	32.95	32.35	32.80	41582
2017-09-20	32.65	32.80	32.35	32.75	33830
2017-09-21	32.50	32.52	32.20	32.45	27788
2017-09-22	32.35	32.95	32.30	32.70	29362
2017-09-25	32.22	32.88	32.15	32.30	34281
2017-09-26	32.40	32.80	32.40	32.60	23939
2017-09-27	32.65	34.00	32.65	33.70	61563
2017-09-28	33.75	36.35	33.75	35.85	141554
2017-09-29	36.10	36.80	35.50	36.60	92759
2017-10-02	36.80	36.93	34.30	34.55	59227
2017-10-03	34.40	36.50	34.40	36.15	56699
2017-10-04	35.85	36.70	35.60	36.35	95536
2017-10-05	36.55	36.55	35.70	36.10	48562
2017-10-06	35.80	36.40	35.55	36.25	37108
2017-10-09	35.85	36.63	35.85	36.35	47808
2017-10-10	36.60	36.71	36.26	36.50	48185
2017-10-11	36.65	37.00	36.30	36.50	35423
2017-10-12	36.15	37.20	36.15	36.85	59635
2017-10-13	37.05	37.10	36.11	36.65	49057
2017-10-16	36.60	36.60	36.20	36.45	37421
2017-10-17	36.35	36.60	36.06	36.45	30536
2017-10-18	36.40	37.00	36.25	36.70	19768
2017-10-19	36.35	37.00	36.03	36.55	38383
2017-10-20	36.55	37.00	36.35	36.70	40809
2017-10-23	36.80	36.80	35.80	35.85	68536
2017-10-24	36.20	36.39	35.05	36.10	111240
2017-10-25	35.90	36.10	33.40	33.95	102361
2017-10-26	34.25	34.40	32.55	32.85	50183
2017-10-27	34.30	36.13	33.15	35.30	168581
2017-10-30	35.00	35.70	34.45	35.25	86366
2017-10-31	35.25	36.10	34.80	35.70	71167
2017-11-01	36.15	36.15	34.65	35.30	72692
2017-11-02	35.35	36.05	35.10	35.85	51852
2017-11-03	35.60	36.85	35.30	36.65	52484
2017-11-06	36.55	37.35	36.15	37.15	49472
2017-11-07	37.25	37.50	36.30	37.20	117534
2017-11-08	36.95	37.45	35.65	36.25	48711
2017-11-09	35.75	36.30	34.62	35.35	49076
2017-11-10	35.00	35.95	34.95	35.50	31736
2017-11-13	35.45	37.25	34.70	36.45	82816
2017-11-14	36.15	37.05	35.70	36.60	37453
2017-11-15	36.20	36.95	35.95	36.35	48905
2017-11-16	36.70	36.95	35.65	36.35	46855
2017-11-17	36.40	36.85	36.00	36.70	24664
2017-11-20	36.70	38.70	36.60	38.00	78855
2017-11-21	38.10	39.15	37.85	38.15	48122
2017-11-22	38.30	39.14	38.11	38.30	37876
2017-11-24	38.50	38.53	37.86	38.35	18707
2017-11-27	38.30	38.75	38.05	38.40	39782
2017-11-28	38.50	38.90	37.75	38.60	42608
2017-11-29	38.55	38.80	37.85	38.10	67450
2017-11-30	38.45	38.45	37.30	37.50	49569
2017-12-01	37.50	37.65	34.91	36.25	81858
2017-12-04	36.40	36.70	34.40	34.95	43043
2017-12-05	34.70	35.30	34.30	34.30	38015
2017-12-06	34.30	35.45	34.20	34.75	43048
2017-12-07	34.85	36.25	34.60	36.05	38646
2017-12-08	36.15	36.55	35.45	35.55	45600
2017-12-11	35.80	36.85	35.50	36.20	73036
2017-12-12	36.30	37.10	35.60	35.75	43293
2017-12-13	35.80	36.65	35.80	36.20	33458
2017-12-14	36.25	36.95	35.65	35.85	49334
2017-12-15	35.85	36.80	35.75	36.25	84803
2017-12-18	36.75	37.50	36.75	37.10	58323
2017-12-19	37.05	37.88	36.90	37.25	70569
2017-12-20	37.50	37.85	37.05	37.30	34956
2017-12-21	37.50	37.95	37.04	37.15	29612
2017-12-22	37.05	37.15	36.35	36.50	17486
2017-12-26	36.30	37.05	36.00	36.30	20947
2017-12-27	36.45	36.75	35.81	36.35	26653
2017-12-28	36.50	36.63	36.15	36.30	12183
2017-12-29	36.20	37.30	35.95	36.15	38845
2018-01-02	36.25	36.95	35.03	35.50	65526
2018-01-03	35.50	36.00	35.25	35.80	38394
2018-01-04	36.00	36.50	35.73	36.05	28780
2018-01-05	36.05	36.90	35.95	36.65	45844
2018-01-08	36.70	38.60	36.63	37.90	138392
2018-01-09	37.80	37.95	37.40	37.65	55861
2018-01-10	37.25	37.60	36.60	37.35	69869
2018-01-11	37.50	39.70	37.50	38.85	160479
2018-01-12	38.65	39.95	38.20	39.00	152379
2018-01-16	39.45	39.45	37.30	37.40	60530
2018-01-17	38.00	39.15	37.27	37.70	123938
2018-01-18	37.70	37.80	36.25	36.55	67242
2018-01-19	36.75	37.60	36.55	37.00	59688
2018-01-22	37.00	37.00	36.05	36.15	44012
2018-01-23	36.25	36.25	34.65	35.10	96117
2018-01-24	35.20	35.45	33.65	34.05	77161
2018-01-25	34.20	34.75	33.60	33.85	59029
2018-01-26	34.00	34.10	32.70	32.85	72528
2018-01-29	32.85	33.30	31.40	31.90	121698
2018-01-30	31.55	32.00	30.55	31.30	102252
2018-01-31	31.50	32.48	30.80	30.90	87061
2018-02-01	30.75	31.10	30.10	30.70	108323
2018-02-02	30.50	30.65	29.30	29.55	94241
2018-02-05	29.35	29.80	28.65	28.80	134847
2018-02-06	28.25	29.30	28.05	28.65	120314
2018-02-07	28.70	29.80	28.45	28.60	93898
2018-02-08	28.80	29.50	28.10	28.85	124655
2018-02-09	29.10	29.35	27.60	28.75	120307
2018-02-12	28.90	29.25	28.18	29.05	71537
2018-02-13	28.95	30.25	28.95	30.15	81200
2018-02-14	30.00	30.40	29.30	29.75	246074
2018-02-15	29.80	30.55	29.75	30.30	50081
2018-02-16	30.25	31.20	30.20	31.15	57490
2018-02-20	31.05	32.20	31.05	31.55	85160
2018-02-21	31.60	32.45	30.35	30.55	55331
2018-02-22	30.55	30.65	26.03	26.55	414902
2018-02-23	26.55	27.75	25.68	27.05	148509
2018-02-26	27.20	27.30	25.80	26.55	78059
2018-02-27	26.50	26.85	25.80	25.95	53956
2018-02-28	26.10	26.30	25.65	25.90	69808
2018-03-01	26.15	26.65	26.05	26.30	78777
2018-03-02	26.00	27.15	25.90	26.70	87432
2018-03-05	26.55	27.95	26.55	27.65	63966
2018-03-06	27.75	28.25	27.50	28.20	62708
2018-03-07	28.10	29.15	27.90	28.10	64262
2018-03-08	28.10	28.65	27.55	28.00	59680
2018-03-09	28.20	29.20	27.95	29.20	56870
2018-03-12	29.05	29.73	28.95	29.15	63854
2018-03-13	29.35	29.50	28.90	28.95	59180
2018-03-14	28.90	29.30	28.50	28.95	56131
2018-03-15	29.00	29.40	28.15	28.25	68522
2018-03-16	28.30	28.95	28.20	28.40	89851
2018-03-19	28.35	28.38	27.75	27.80	84088
2018-03-20	27.80	27.90	26.85	26.95	81929
2018-03-21	26.90	27.95	26.00	26.25	109263
2018-03-22	26.05	27.75	25.75	25.85	68517
2018-03-23	25.85	26.73	25.45	25.45	78337
2018-03-26	25.85	26.35	25.35	26.35	84645
2018-03-27	26.35	26.53	24.85	25.00	67374
2018-03-28	25.00	25.10	24.50	24.75	50971
2018-03-29	24.80	25.00	23.90	23.95	139155
2018-04-02	24.00	24.20	23.00	23.40	50258
2018-04-03	23.50	23.95	22.95	23.15	73739
2018-04-04	22.85	24.55	22.85	24.45	75986
2018-04-05	24.60	25.70	24.45	25.45	82641
2018-04-06	25.30	25.60	24.73	25.05	49674
2018-04-09	25.15	25.40	24.90	25.05	83238
2018-04-10	25.20	26.30	25.20	26.15	70465
2018-04-11	25.95	26.45	25.81	26.20	78530
2018-04-12	26.35	26.55	26.05	26.45	86035
2018-04-13	26.55	26.60	26.20	26.40	56241
2018-04-16	26.75	26.75	26.30	26.30	29133
2018-04-17	26.50	27.70	26.41	27.55	59949
2018-04-18	27.60	28.45	27.55	28.35	52367
2018-04-19	28.20	28.85	27.90	28.40	46667
2018-04-20	28.25	29.05	27.95	28.95	84330
2018-04-23	29.00	29.05	26.15	26.15	115467
2018-04-24	26.15	26.35	25.65	26.00	53710
2018-04-25	26.00	27.35	25.70	26.85	104874
2018-04-26	27.10	27.35	24.47	25.80	161360
2018-04-27	25.85	29.65	25.20	28.70	252902
2018-04-30	28.95	29.10	27.90	28.85	84089
2018-05-01	28.70	28.75	27.35	27.55	82203
2018-05-02	27.95	28.16	27.45	27.60	66019
2018-05-03	27.50	27.75	27.00	27.30	44704
2018-05-04	27.20	28.11	27.05	27.60	60221
2018-05-07	27.90	28.90	27.70	28.45	65185
2018-05-08	28.30	30.55	28.30	29.55	106410
2018-05-09	29.65	29.89	28.85	29.45	63012
2018-05-10	29.50	30.05	29.20	29.45	57415
2018-05-11	29.50	29.79	28.70	28.90	31142
2018-05-14	28.95	29.28	28.65	29.15	69075
2018-05-15	29.00	29.15	28.58	29.05	43372
2018-05-16	29.00	29.73	28.95	29.10	48646
2018-05-17	29.05	29.45	28.15	28.55	70606
2018-05-18	28.45	28.85	27.80	27.95	74392
2018-05-21	28.10	28.45	27.75	28.30	52959
2018-05-22	28.35	28.66	28.10	28.65	62286
2018-05-23	28.55	29.35	28.50	29.05	61915
2018-05-24	28.90	29.35	28.65	28.80	41961
2018-05-25	28.85	29.05	28.55	28.85	32173
2018-05-29	28.75	29.45	28.30	28.70	65064
2018-05-30	28.80	29.65	28.80	29.30	76747
2018-05-31	29.30	29.80	28.95	29.25	38492
2018-06-01	29.35	30.85	29.30	30.45	107489
2018-06-04	30.50	30.60	29.65	29.85	45337
2018-06-05	29.85	30.25	29.15	29.85	60457
2018-06-06	29.85	30.55	29.60	30.00	78541
2018-06-07	30.00	30.12	28.60	28.70	41892
2018-06-08	28.70	28.90	28.05	28.15	54682
2018-06-11	28.30	28.73	27.95	28.70	56052
2018-06-12	28.65	29.50	28.30	28.85	84618
2018-06-13	28.90	30.50	28.75	30.20	91248
2018-06-14	30.15	32.00	30.00	31.90	83535
2018-06-15	31.65	33.40	31.65	32.85	129778
2018-06-18	32.75	33.10	31.55	31.95	64873
2018-06-19	31.80	32.35	31.36	31.90	82708
2018-06-20	32.00	32.30	30.50	31.35	66841
2018-06-21	31.50	31.75	29.85	30.00	71123
2018-06-22	30.05	30.45	29.46	30.35	149718
2018-06-25	30.20	30.20	28.50	29.10	78775
2018-06-26	29.15	30.10	28.30	28.45	68397
2018-06-27	28.65	29.05	27.00	27.15	88718
2018-06-28	27.10	27.50	26.50	26.65	55740
2018-06-29	26.80	27.00	26.13	26.80	71145
2018-07-02	26.60	27.85	26.60	27.55	33353
2018-07-03	27.50	28.30	27.50	27.90	26409
2018-07-05	28.05	29.35	27.85	29.05	54576
2018-07-06	29.05	29.55	28.35	28.40	30954
2018-07-09	28.55	29.11	28.35	28.70	34444
2018-07-10	28.70	28.90	27.85	28.70	43742
2018-07-11	28.55	29.35	28.03	29.15	36845
2018-07-12	29.20	30.35	29.00	30.15	26740
2018-07-13	30.15	30.75	29.90	30.25	33063
2018-07-16	30.15	30.65	29.66	30.05	30154
2018-07-17	29.90	30.65	29.55	29.60	35588
2018-07-18	29.60	30.30	29.00	30.00	36909
2018-07-19	29.95	30.45	29.76	30.05	35969
2018-07-20	30.00	31.15	30.00	30.65	78043
2018-07-23	31.15	31.15	30.35	30.95	27480
2018-07-24	31.05	32.40	30.00	30.00	50624
2018-07-25	30.05	30.45	29.50	29.80	66438
2018-07-26	29.70	30.65	29.70	30.25	64855
2018-07-27	30.30	30.40	29.25	29.85	88766
2018-07-30	29.95	30.45	29.75	30.05	80772
2018-07-31	30.15	30.75	29.95	30.10	63981
2018-08-01	30.05	30.30	29.70	30.05	55171
2018-08-02	28.95	29.70	27.96	28.40	94673
2018-08-03	28.25	28.45	27.80	28.30	46287
2018-08-06	28.25	28.65	27.90	28.55	42392
2018-08-07	28.70	29.40	28.70	29.35	46215
2018-08-08	29.35	29.95	29.35	29.60	52439
2018-08-09	29.65	30.65	29.30	30.20	71935
2018-08-10	30.05	30.83	30.00	30.35	51629
2018-08-13	30.40	30.71	29.85	29.90	64433
2018-08-14	30.00	30.65	29.58	29.80	20489
2018-08-15	29.45	29.65	28.55	28.80	37070
2018-08-16	28.90	29.00	28.45	28.90	31896
2018-08-17	28.75	29.00	28.55	28.65	44486
2018-08-20	28.70	29.05	28.00	28.50	37545
2018-08-21	28.45	29.27	25.30	25.35	88723
2018-08-22	25.30	26.15	24.85	24.88	103231
2018-08-23	25.00	25.55	24.55	25.00	66636
2018-08-24	24.95	26.32	24.95	26.10	50945
2018-08-27	26.20	27.50	26.10	27.10	39531
2018-08-28	27.15	27.60	27.05	27.45	18427
2018-08-29	27.50	28.60	27.50	28.45	47976
2018-08-30	28.40	29.70	28.40	29.45	64958
2018-08-31	29.35	29.85	27.64	29.55	57188
2018-09-04	29.50	30.00	28.83	29.90	42665
2018-09-05	29.85	30.35	28.01	30.05	38630
2018-09-06	30.20	30.35	29.40	30.20	40845
2018-09-07	30.05	31.70	30.05	31.30	65241
2018-09-10	31.40	31.70	30.70	31.30	65457
2018-09-11	31.30	31.70	30.45	30.70	37013
2018-09-12	30.70	30.95	29.00	29.10	48898
2018-09-13	29.20	30.59	29.00	29.10	49913
2018-09-14	29.10	29.75	29.00	29.20	21621
2018-09-17	29.05	29.62	28.80	29.10	51334
2018-09-18	29.00	30.10	29.00	30.00	36377
2018-09-19	29.95	30.65	29.50	30.55	50575
2018-09-20	30.65	32.15	30.65	31.95	103221
2018-09-21	31.90	32.85	30.81	31.50	151529
2018-09-24	31.40	31.60	30.40	30.55	36398
2018-09-25	30.86	31.00	30.10	30.55	46474
2018-09-26	30.50	31.00	30.30	30.50	43370
2018-09-27	30.50	30.80	29.95	30.35	53265
2018-09-28	30.30	31.55	30.30	31.45	51992
2018-10-01	31.53	31.98	31.27	31.70	60597
2018-10-02	31.72	31.88	29.60	29.92	59335
2018-10-03	29.95	30.00	29.50	29.69	60242
2018-10-04	29.70	29.70	28.56	28.72	37654
2018-10-05	28.73	29.18	26.58	26.98	55005
2018-10-08	26.82	27.78	25.95	26.45	35144
2018-10-09	26.31	27.47	26.31	27.18	55357
2018-10-10	27.06	27.34	25.01	25.03	60732
2018-10-11	25.00	27.19	25.00	25.55	70531
2018-10-12	26.10	26.63	25.83	26.13	38785
2018-10-15	26.23	27.10	26.00	26.17	59539
2018-10-16	26.20	27.86	26.00	27.74	61704
2018-10-17	27.71	28.12	27.44	28.01	33174
2018-10-18	27.82	28.00	26.80	27.84	38791
2018-10-19	27.88	28.07	26.42	26.51	43753
2018-10-22	26.60	27.16	26.07	26.27	26894
2018-10-23	25.77	27.00	25.54	26.14	32103
2018-10-24	26.15	27.05	25.55	26.00	38730
2018-10-25	26.17	28.07	25.52	27.48	55503
2018-10-26	26.97	27.70	26.29	26.80	33883
2018-10-29	27.25	27.42	26.01	26.32	38024
2018-10-30	26.21	27.68	26.14	26.42	38476
2018-10-31	26.74	26.89	24.75	25.13	93212
2018-11-01	24.71	25.25	20.27	21.72	225206
2018-11-02	21.70	22.12	19.70	20.25	125303
2018-11-05	20.30	21.56	20.30	20.50	62290
2018-11-06	20.41	21.47	20.41	21.30	35913
2018-11-07	21.43	21.90	21.05	21.45	49404
2018-11-08	21.49	22.09	21.49	21.98	31626
2018-11-09	21.70	22.35	20.88	21.22	40591
2018-11-12	21.15	21.15	20.01	20.73	45664
2018-11-13	20.78	21.16	20.18	20.51	45715
2018-11-14	20.66	21.68	19.54	19.66	53283
2018-11-15	19.51	20.58	19.51	20.47	43107
2018-11-16	20.30	21.72	20.30	21.60	44109
2018-11-19	21.54	21.54	19.70	19.83	80170
2018-11-20	19.50	20.05	18.94	19.03	52759
2018-11-21	19.27	20.12	18.93	19.27	31680
2018-11-23	19.11	20.70	19.11	19.75	17896
2018-11-26	19.90	20.40	18.40	19.20	113228
2018-11-27	19.09	19.90	18.69	19.06	72969
2018-11-28	19.06	20.24	18.92	19.82	137835
2018-11-29	19.63	20.26	18.51	19.74	94796
2018-11-30	19.55	20.40	19.54	20.12	82650
2018-12-03	20.36	20.75	18.96	20.17	64360
2018-12-04	20.18	21.01	19.86	20.04	81368
2018-12-06	19.71	20.33	19.65	20.00	76722
2018-12-07	20.01	20.57	19.05	19.27	64295
2018-12-10	19.16	19.26	18.50	18.88	90820
2018-12-11	19.16	19.23	18.00	18.09	66787
2018-12-12	18.49	19.33	18.49	18.68	56377
2018-12-13	18.89	19.30	18.23	18.41	69462
2018-12-14	18.23	18.74	17.77	18.11	43601
2018-12-17	17.96	18.67	17.04	17.27	79035
2018-12-18	17.37	18.09	17.29	17.44	58806
2018-12-19	17.45	17.84	16.79	16.95	97383
2018-12-20	16.96	17.28	15.56	16.53	101074
2018-12-21	16.56	16.98	14.86	15.24	122092
2018-12-24	15.01	15.60	14.23	14.36	71246
2018-12-26	14.74	15.30	14.09	14.93	187223
2018-12-27	14.78	15.41	14.28	15.03	180007
2018-12-28	15.03	16.22	14.39	15.84	159774
2018-12-31	15.84	15.86	14.03	14.50	209719
2019-01-02	14.19	16.30	14.19	16.05	81250
2019-01-03	15.88	16.07	15.15	15.38	51514
2019-01-04	15.60	16.98	15.60	16.87	48578
2019-01-07	16.91	18.59	16.91	17.93	67582
2019-01-08	18.11	18.61	17.07	17.29	70015
2019-01-09	17.50	18.11	17.20	17.43	42749
2019-01-10	17.30	18.33	17.30	18.02	60133
2019-01-11	17.89	18.91	17.89	18.76	66831
2019-01-14	18.60	19.44	18.04	18.14	77093
2019-01-15	18.15	18.49	17.93	18.38	38689
2019-01-16	18.47	19.27	18.15	19.20	79933
2019-01-17	18.95	19.71	18.00	18.72	87672
2019-01-18	18.82	19.29	17.90	19.02	236336
2019-01-22	19.09	19.48	18.30	18.87	95610
2019-01-23	18.90	19.64	18.02	18.81	76494
2019-01-24	18.80	19.45	18.45	18.76	46289
2019-01-25	18.94	20.15	18.94	19.65	70065
2019-01-28	19.43	19.64	18.83	19.01	83011
2019-01-29	19.11	19.51	18.58	19.28	61977
2019-01-30	19.41	19.65	18.82	19.25	58621
2019-01-31	19.23	19.81	18.90	19.49	108977
2019-02-01	19.60	20.74	19.40	20.69	131004
2019-02-04	20.71	22.09	20.71	21.06	176601
2019-02-05	21.33	22.14	21.04	22.02	143111
2019-02-06	22.01	22.30	21.78	22.11	67534
2019-02-07	21.93	22.72	21.09	22.24	70108
2019-02-08	22.04	22.69	21.90	22.58	68970
2019-02-11	22.75	22.82	22.01	22.81	53319
2019-02-12	22.99	23.74	22.55	23.71	92946
2019-02-13	23.82	23.83	22.98	23.43	48528
2019-02-14	23.25	23.94	23.03	23.14	46805
2019-02-15	23.16	23.74	22.96	23.28	38166
2019-02-19	23.29	24.31	23.29	24.00	71085
2019-02-20	24.04	24.73	23.36	24.55	77797
2019-02-21	24.50	25.70	23.89	25.56	112952
2019-02-22	24.28	30.36	24.28	29.17	222946
2019-02-25	29.05	30.98	29.05	30.29	151328
2019-02-26	30.28	31.24	29.39	30.33	115048
2019-02-27	30.34	31.13	29.75	30.61	78589
2019-02-28	30.57	31.00	29.55	30.17	88118
2019-03-01	30.43	31.70	29.80	30.91	102975
2019-03-04	31.12	31.30	29.60	30.07	72402
2019-03-05	30.19	30.83	29.33	30.03	52228
2019-03-06	29.98	29.98	29.11	29.64	70733
2019-03-07	29.63	30.04	29.03	29.59	76793
2019-03-08	29.34	29.91	29.19	29.64	74022
2019-03-11	29.69	30.31	28.83	29.18	119461
2019-03-12	29.19	30.37	29.19	29.86	80535
2019-03-13	30.04	30.61	29.47	30.11	76354
2019-03-14	30.12	30.48	29.68	30.06	78691
2019-03-15	30.08	31.14	29.69	30.73	233776
2019-03-18	30.44	31.88	30.44	31.82	119900
2019-03-19	32.00	33.59	31.49	33.59	94754
2019-03-20	33.49	34.00	32.79	33.71	79180
2019-03-21	33.43	34.80	33.43	34.22	68622
2019-03-22	34.21	34.60	31.69	31.95	72745
2019-03-25	31.67	33.13	30.87	32.79	68448
2019-03-26	33.25	33.55	32.76	33.05	43694
2019-03-27	32.90	32.90	31.30	31.83	52040
2019-03-28	31.80	32.50	31.40	32.37	40664
2019-03-29	32.70	32.97	31.27	31.38	48093
2019-04-01	31.73	33.31	31.41	32.88	197758
2019-04-02	32.89	34.19	32.32	34.00	96157
2019-04-03	34.21	34.21	31.40	31.44	113886
2019-04-04	31.44	31.76	30.73	31.34	112107
2019-04-05	31.35	31.88	30.98	31.44	63781
2019-04-08	31.35	31.35	30.31	30.40	52950
2019-04-09	30.29	30.70	29.52	29.96	65848
2019-04-10	29.97	30.93	29.81	30.50	98177
2019-04-11	30.60	31.33	30.39	31.19	132906
2019-04-12	31.37	31.37	30.50	31.12	78542
2019-04-15	31.09	31.30	29.87	29.90	63482
2019-04-16	30.09	30.17	29.49	29.96	72508
2019-04-17	30.00	30.00	27.66	28.12	138163
2019-04-18	27.97	28.40	27.34	28.00	97102
2019-04-22	27.86	28.99	27.56	27.97	100657
2019-04-23	28.03	28.51	27.59	28.26	96479
2019-04-24	28.26	29.96	27.65	29.86	151228
2019-04-25	29.76	30.91	29.52	30.78	86530
2019-04-26	30.85	31.80	30.22	31.60	59824
2019-04-29	31.59	31.82	30.76	31.00	90512
2019-04-30	31.24	31.81	29.66	29.79	93042
2019-05-01	30.29	33.36	28.86	33.10	386126
2019-05-02	40.00	50.80	39.00	47.92	1929689
2019-05-03	47.51	50.40	47.20	47.96	485257
2019-05-06	47.00	56.60	46.22	54.93	500936
2019-05-07	53.00	55.11	51.00	54.60	303773
2019-05-08	54.54	61.88	54.00	60.92	412745
2019-05-09	59.65	60.25	57.50	57.76	330082
2019-05-10	57.00	59.79	55.55	58.28	321749
2019-05-13	56.95	57.58	53.53	55.03	166708
2019-05-14	55.24	60.05	54.52	59.39	224113
2019-05-15	58.52	62.10	58.52	60.05	291520
2019-05-16	60.28	62.00	59.42	59.97	186401
2019-05-17	59.11	59.95	57.52	58.05	136264
2019-05-20	58.00	59.78	57.69	58.76	139011
2019-05-21	58.93	63.99	58.54	63.70	428612
2019-05-22	63.87	65.91	62.70	63.50	219869
2019-05-23	62.46	64.22	61.51	63.67	224202
2019-05-24	63.83	64.58	62.14	64.10	176410
2019-05-28	65.42	66.50	64.77	65.56	306922
2019-05-29	65.38	66.00	63.59	64.78	277580
2019-05-30	59.64	60.34	52.86	52.92	428129
2019-05-31	51.90	54.04	50.50	52.56	303646
2019-06-03	52.66	53.17	48.89	51.21	320942
2019-06-04	51.90	52.94	49.93	52.78	182985
2019-06-05	53.08	54.29	50.67	53.76	122487
2019-06-06	53.73	53.83	49.02	49.93	140281
2019-06-07	50.15	54.38	50.15	53.78	117985
2019-06-10	54.56	55.13	51.68	52.83	92085
2019-06-11	53.27	53.91	50.05	50.98	78413
2019-06-12	50.93	51.72	50.02	51.72	47847
2019-06-13	51.87	52.49	50.38	50.60	87738
2019-06-14	50.64	51.10	50.09	50.59	106219
2019-06-17	50.87	52.16	50.34	51.37	82849
2019-06-18	51.84	52.90	50.77	51.05	86020
2019-06-19	50.96	52.12	50.51	51.43	245412
2019-06-20	51.50	52.37	45.57	45.92	227506
2019-06-21	45.80	45.80	41.85	42.73	361279
2019-06-24	42.49	43.69	41.01	42.61	151047
2019-06-25	42.51	44.43	41.30	41.90	145913
2019-06-26	42.15	43.25	41.55	42.09	79905
2019-06-27	42.12	44.63	42.12	43.86	104816
2019-06-28	43.63	44.58	43.50	44.39	200467
2019-07-01	45.00	47.20	44.62	45.61	205770
2019-07-02	45.37	46.38	44.00	45.77	125322
2019-07-03	45.86	45.95	44.70	45.44	57679
2019-07-05	45.10	46.59	44.71	46.58	83916
2019-07-08	46.12	46.50	44.53	44.95	77601
2019-07-09	44.74	46.20	44.64	46.10	82860
2019-07-10	46.33	47.67	45.77	47.07	94530
2019-07-11	46.92	47.34	44.78	45.67	81213
2019-07-12	45.61	46.26	44.29	45.57	98108
2019-07-15	45.59	47.23	44.69	47.10	73105
2019-07-16	47.05	47.50	45.66	45.71	78194
2019-07-17	45.70	46.16	42.94	44.18	136777
2019-07-18	44.14	45.09	43.49	44.17	75638
2019-07-19	44.66	45.51	43.59	44.03	144111
2019-07-22	44.19	44.60	42.32	42.39	89939
2019-07-23	42.72	43.46	41.50	42.64	125085
2019-07-24	42.57	44.52	41.76	43.98	177473
2019-07-25	44.86	50.45	44.86	48.62	305981
2019-07-26	48.89	51.35	48.45	48.55	196100
2019-07-29	48.64	49.10	45.81	47.83	122177
2019-07-30	47.56	47.99	46.13	46.47	120515
2019-07-31	46.71	46.99	44.92	45.18	104520
2019-08-01	44.86	46.67	44.86	45.16	101399
2019-08-02	45.15	45.58	43.85	45.24	77463
2019-08-05	44.05	44.05	42.12	43.58	113594
2019-08-06	43.91	44.99	42.81	44.65	83491
2019-08-07	43.82	44.90	43.35	44.45	60417
2019-08-08	44.88	46.66	44.88	46.49	108180
2019-08-09	46.50	46.66	45.09	45.18	90419
2019-08-12	44.91	45.01	42.34	42.56	79268
2019-08-13	42.29	44.31	42.29	43.46	93691
2019-08-14	42.61	42.75	40.25	41.30	97231
2019-08-15	41.28	41.49	39.74	40.29	209076
2019-08-16	40.80	41.42	40.00	40.80	167275
2019-08-19	41.43	42.32	40.07	40.64	88177
2019-08-20	40.58	41.05	39.79	40.24	106992
2019-08-21	40.84	41.26	40.12	40.46	101014
2019-08-22	40.18	40.94	38.97	39.42	142034
2019-08-23	39.37	41.25	38.39	38.50	109716
2019-08-26	39.08	39.39	38.17	38.99	67401
2019-08-27	39.28	39.69	37.83	37.89	78003
2019-08-28	37.50	38.68	36.64	38.27	63397
2019-08-29	38.86	39.37	38.47	39.19	52201
2019-08-30	38.75	39.63	38.74	39.54	61995
2019-09-03	39.19	40.87	39.19	40.10	132628
2019-09-04	40.40	41.23	40.06	40.74	58349
2019-09-05	41.34	42.66	40.63	42.60	95273
2019-09-06	42.87	43.14	41.99	42.67	71077
2019-09-09	42.95	42.95	37.86	38.53	160212
2019-09-10	38.28	39.72	37.72	38.60	54336
2019-09-11	38.31	41.18	38.20	41.02	97544
2019-09-12	41.76	44.88	40.93	44.56	160324
2019-09-13	44.48	46.15	44.18	44.57	94934
2019-09-16	44.33	46.34	43.50	44.80	92983
2019-09-17	44.71	44.71	42.85	43.26	92964
2019-09-18	43.26	43.89	41.50	43.85	162872
2019-09-19	43.93	44.40	42.80	43.65	147276
2019-09-20	43.56	44.40	42.16	44.20	224959
2019-09-23	43.73	44.05	42.40	43.44	145093
2019-09-24	43.63	43.63	40.73	41.63	191269
2019-09-25	41.71	42.38	40.75	42.15	84109
2019-09-26	41.97	43.13	41.32	41.54	60215
2019-09-27	41.65	41.70	39.45	39.75	74112
2019-09-30	39.90	40.26	38.99	39.09	74958
2019-10-01	39.38	39.40	37.20	37.29	93343
2019-10-02	37.04	37.63	35.61	36.99	111178
2019-10-03	36.93	38.04	36.51	37.31	67383
2019-10-04	37.43	38.39	36.49	37.59	88020
2019-10-07	37.65	39.55	37.59	38.79	147145
2019-10-08	38.34	38.55	37.13	37.62	89524
2019-10-09	38.05	38.99	37.78	38.51	83523
2019-10-10	38.59	39.00	36.79	36.84	90957
2019-10-11	37.47	39.40	36.76	38.49	85602
2019-10-14	38.33	38.95	36.65	36.85	70834
2019-10-15	36.95	38.19	36.76	37.56	69536
2019-10-16	37.38	38.36	37.07	38.27	57937
2019-10-17	38.52	39.30	37.97	38.72	57584
2019-10-18	38.38	39.13	37.06	37.66	72704
2019-10-21	38.18	39.27	37.50	39.18	49585
2019-10-22	39.18	39.55	38.18	38.63	43758
2019-10-23	38.36	40.41	38.19	40.05	95680
2019-10-24	40.28	41.61	39.99	41.56	71294
2019-10-25	41.45	42.15	41.02	41.47	45793
2019-10-28	41.86	42.61	41.13	42.30	67129
2019-10-29	42.11	42.98	41.80	42.09	72424
2019-10-30	42.09	42.69	41.27	42.23	85637
2019-10-31	42.51	43.31	35.21	35.60	297435
2019-11-01	35.78	36.89	34.81	35.56	102967
2019-11-04	36.01	36.71	33.53	34.25	126546
2019-11-05	34.28	37.02	33.81	36.63	139951
2019-11-06	36.94	37.00	34.60	34.98	61695
2019-11-07	35.50	36.37	35.27	36.33	85549
2019-11-08	36.23	37.00	35.54	36.98	101808
2019-11-11	36.77	36.95	36.18	36.95	57467
2019-11-12	37.03	38.18	36.43	36.58	109049
2019-11-13	36.37	36.56	34.45	34.65	99411
2019-11-14	34.61	35.50	33.25	34.83	228391
2019-11-15	35.06	35.65	34.80	35.00	94901
2019-11-18	34.93	34.93	33.39	33.86	84289
2019-11-19	34.05	34.43	32.58	32.66	92053
2019-11-20	32.37	32.92	31.57	32.01	118473
2019-11-21	32.24	32.46	30.94	32.31	96758
2019-11-22	32.53	32.72	31.13	31.97	73993
2019-11-25	32.00	34.42	32.00	33.96	144374
2019-11-26	34.02	34.89	32.45	32.86	245940
2019-11-27	33.06	33.39	32.56	32.75	77233
2019-11-29	32.66	33.33	32.32	32.38	28842
2019-12-02	32.50	32.50	30.86	31.90	127553
2019-12-03	31.37	33.55	31.33	33.37	118541
2019-12-04	33.65	34.29	32.81	33.05	118658
2019-12-05	33.01	35.28	32.80	34.02	198239
2019-12-06	34.47	35.10	34.07	34.92	112790
2019-12-09	34.68	35.30	34.39	34.66	88761
2019-12-10	34.45	34.99	34.21	34.50	129028
2019-12-11	34.56	34.56	34.00	34.25	136994
2019-12-12	34.17	35.38	33.82	34.10	124884
2019-12-13	33.88	34.60	33.87	34.19	71497
2019-12-16	34.51	35.24	34.26	34.50	79552
2019-12-17	34.52	34.64	33.63	34.30	102004
2019-12-18	34.42	36.04	34.30	35.95	175890
2019-12-19	35.90	36.94	35.76	36.82	144717
2019-12-20	36.85	37.40	35.73	37.12	208025
2019-12-23	37.15	37.69	32.63	32.91	253908
2019-12-24	32.98	33.19	31.70	32.45	76628
2019-12-26	32.35	32.79	31.32	32.67	91540
2019-12-27	32.79	33.47	31.90	33.09	71555
2019-12-30	33.16	33.34	31.87	33.23	66866
2019-12-31	33.03	33.81	32.81	33.56	88656
2020-01-02	33.83	33.83	32.91	33.63	70739
2020-01-03	33.08	33.82	32.78	33.54	59168
2020-01-06	33.14	33.88	32.88	33.85	48972
2020-01-07	33.73	34.15	33.12	33.88	68721
2020-01-08	33.87	35.55	33.87	35.17	104534
2020-01-09	35.51	36.53	35.10	35.94	95475
2020-01-10	35.80	35.94	34.29	34.37	65915
2020-01-13	34.48	34.72	33.94	34.36	74238
2020-01-14	34.29	35.14	33.88	34.62	58241
2020-01-15	34.63	35.05	34.01	34.15	79663
2020-01-16	34.49	36.25	34.49	36.08	67070
2020-01-17	36.10	36.47	34.81	34.97	75148
2020-01-21	35.00	35.47	33.82	33.92	56993
2020-01-22	34.16	34.81	33.64	34.54	64309
2020-01-23	34.50	34.82	33.88	34.45	165983
2020-01-24	34.87	34.90	32.90	33.35	75258
2020-01-27	32.51	33.24	32.00	32.16	79049
2020-01-28	32.62	33.14	31.41	31.87	68974
2020-01-29	31.85	32.60	31.45	32.23	36377
2020-01-30	31.99	32.52	31.43	31.98	36160
2020-01-31	31.70	31.92	30.55	31.31	78626
2020-02-03	31.59	32.31	31.29	31.55	74232
2020-02-04	32.08	32.70	31.61	32.04	96989
2020-02-05	32.53	33.87	31.81	33.80	98109
2020-02-06	34.01	35.20	33.79	33.98	74034
2020-02-07	33.75	33.77	32.52	33.00	41354
2020-02-10	32.84	33.89	32.84	33.63	60310
2020-02-11	33.76	34.12	33.42	33.70	57449
2020-02-12	33.98	35.00	33.72	34.33	74449
2020-02-13	34.14	35.36	33.83	34.44	52815
2020-02-14	34.47	35.12	33.86	34.05	40708
2020-02-18	33.95	34.99	33.70	34.81	62597
2020-02-19	34.70	35.15	31.43	31.46	129639
2020-02-20	31.26	31.32	29.43	30.03	111538
2020-02-21	29.88	29.88	28.66	29.64	139396
2020-02-24	28.23	29.02	28.13	28.22	100965
2020-02-25	28.43	28.43	26.92	27.06	130273
2020-02-26	27.29	28.14	25.72	26.35	157809
2020-02-27	23.72	25.29	17.25	21.90	591649
2020-02-28	20.01	21.58	19.45	20.00	263257
2020-03-02	20.10	20.85	19.09	20.84	161152
2020-03-03	21.00	22.73	20.51	20.78	150360
2020-03-04	21.41	22.77	21.15	21.93	136911
2020-03-05	21.34	22.02	20.50	20.68	124222
2020-03-06	19.82	20.89	19.20	20.13	116183
2020-03-09	18.41	19.31	17.46	17.50	108618
2020-03-10	18.56	18.56	16.75	17.84	193204
2020-03-11	17.50	17.67	16.34	16.53	137141
2020-03-12	15.02	15.80	10.77	10.78	304128
2020-03-13	11.75	12.80	11.13	11.58	337031
2020-03-16	10.37	11.51	10.27	10.51	326802
2020-03-17	10.94	12.37	10.55	11.36	302658
2020-03-18	10.87	11.47	10.00	10.02	442450
2020-03-19	10.04	12.35	9.92	12.25	194435
2020-03-20	12.37	12.54	10.97	11.49	226178
2020-03-23	10.50	11.27	10.02	10.67	174699
2020-03-24	11.42	13.01	11.42	12.08	158552
2020-03-25	12.19	13.78	11.87	13.05	123004
2020-03-26	13.26	14.75	13.21	14.70	140286
2020-03-27	14.04	14.07	12.51	12.66	166889
2020-03-30	12.68	13.68	12.68	13.04	88516
2020-03-31	13.17	14.12	12.58	13.05	114718
2020-04-01	12.54	13.12	11.63	11.70	120375
2020-04-02	11.86	12.69	11.67	12.29	89843
2020-04-03	12.33	12.74	11.56	12.10	101920
2020-04-06	12.78	13.47	12.60	13.39	193069
2020-04-07	14.09	14.46	12.32	12.67	95317
2020-04-08	13.07	13.49	12.95	13.17	75175
2020-04-09	13.64	14.63	13.19	14.39	84690
2020-04-13	14.45	14.45	13.51	14.36	64332
2020-04-14	14.82	15.35	13.83	13.95	69127
2020-04-15	13.50	13.81	12.98	13.54	75584
2020-04-16	13.75	14.07	12.80	13.38	69486
2020-04-17	13.91	15.57	13.59	15.21	110600
2020-04-20	15.04	15.70	14.24	14.36	138297
2020-04-21	13.89	15.35	13.61	15.11	109024
2020-04-22	15.55	16.24	15.29	15.49	119526
2020-04-23	15.66	16.14	15.22	15.76	85054
2020-04-24	15.81	15.91	14.65	15.63	89916
2020-04-27	15.82	17.48	15.78	16.45	156767
2020-04-28	16.93	16.93	15.91	16.77	151587
2020-04-29	17.40	19.56	17.07	18.64	186646
2020-04-30	18.00	18.00	15.01	16.75	357266
2020-05-01	16.18	16.42	15.23	15.90	161712
2020-05-04	15.83	16.55	15.64	16.50	88996
2020-05-05	16.91	17.18	15.73	15.81	98916
2020-05-06	15.86	16.34	15.49	15.55	75649
2020-05-07	15.75	16.72	15.68	16.01	98479
2020-05-08	16.42	17.30	16.02	16.77	137793
2020-05-11	16.50	16.61	15.87	16.27	117593
2020-05-12	16.31	16.41	15.81	15.83	86293
2020-05-13	15.64	15.64	13.95	14.06	119783
2020-05-14	13.72	14.61	13.11	14.23	134940
2020-05-15	14.13	15.86	13.82	15.61	198366
2020-05-18	16.25	17.00	15.99	16.55	139185
2020-05-19	16.39	16.39	15.36	15.40	86640
2020-05-20	15.79	16.60	15.51	16.29	80345
2020-05-21	16.25	16.33	15.21	15.72	74609
2020-05-22	15.86	16.42	15.71	16.17	83071
2020-05-26	16.93	17.97	16.34	17.63	144752
2020-05-27	18.03	18.22	16.82	18.11	93778
2020-05-28	18.33	18.60	17.32	17.32	95775
2020-05-29	17.19	17.52	16.70	17.19	183496
2020-06-01	17.38	18.35	17.00	17.95	103133
2020-06-02	18.19	18.19	17.28	17.50	109177
2020-06-03	17.81	18.07	16.76	17.20	117242
2020-06-04	17.04	18.33	17.04	18.03	105040
2020-06-05	19.08	19.58	17.48	17.61	128904
2020-06-08	17.81	21.67	17.81	20.77	242619
2020-06-09	20.29	20.60	19.62	20.25	102811
2020-06-10	20.43	20.43	18.01	18.33	175197
2020-06-11	17.14	17.78	16.13	16.30	195612
2020-06-12	17.13	17.41	16.38	16.94	148212
2020-06-15	16.13	17.46	16.12	17.37	115013
2020-06-16	18.46	18.58	17.08	17.96	116922
2020-06-17	17.91	18.45	17.12	17.38	107542
2020-06-18	17.08	17.98	17.08	17.57	65868
2020-06-19	17.79	18.31	17.40	17.68	180481
2020-06-22	17.62	17.63	16.52	17.06	150190
2020-06-23	17.41	17.41	16.59	16.73	104429
2020-06-24	16.41	16.95	15.78	16.18	143112
2020-06-25	16.03	16.66	16.00	16.46	90337
2020-06-26	16.28	16.33	15.34	15.36	199537
2020-06-29	15.62	16.60	15.37	15.96	84422
2020-06-30	15.74	16.18	15.28	15.99	126657
2020-07-01	16.05	16.40	15.56	15.76	118506
2020-07-02	16.19	16.32	15.65	15.68	70485
2020-07-06	16.05	16.10	15.42	15.50	112216
2020-07-07	15.24	15.58	15.00	15.03	78013
2020-07-08	15.01	15.44	14.82	15.01	65836
2020-07-09	15.00	15.10	14.57	14.67	79982
2020-07-10	14.57	14.91	14.45	14.73	146697
2020-07-13	14.94	15.31	14.00	14.05	79984
2020-07-14	14.04	14.52	13.73	13.89	88209
2020-07-15	14.28	14.87	14.15	14.63	94398
2020-07-16	14.48	14.50	13.85	14.05	79105
2020-07-17	14.05	14.79	14.00	14.53	68811
2020-07-20	14.52	14.87	14.39	14.84	61267
2020-07-21	15.18	15.65	14.57	14.75	73360
2020-07-22	14.63	15.07	14.25	14.42	56580
2020-07-23	14.42	14.56	14.24	14.45	81522
2020-07-24	14.34	14.52	14.01	14.08	69528
2020-07-27	14.08	14.09	13.51	13.60	72446
2020-07-28	13.40	13.62	12.78	13.03	110924
2020-07-29	13.20	13.56	13.03	13.33	97484
2020-07-30	12.67	13.31	11.77	12.91	219503
2020-07-31	12.81	14.06	12.56	14.06	109004
2020-08-03	14.26	15.32	13.78	14.93	129501
2020-08-04	15.00	15.05	14.40	14.97	102035
2020-08-05	15.25	15.71	14.70	15.68	137024
2020-08-06	15.66	15.66	14.75	15.32	88756
2020-08-07	15.11	15.48	14.57	14.97	81027
2020-08-10	15.03	15.85	15.03	15.36	85202
2020-08-11	15.57	15.86	15.17	15.31	94307
2020-08-12	15.58	15.63	15.01	15.19	45507
2020-08-13	15.07	15.23	14.92	15.07	32633
2020-08-14	14.96	15.32	14.96	15.15	36180
2020-08-17	15.36	15.70	15.06	15.34	76252
2020-08-18	15.38	15.38	14.98	15.00	68435
2020-08-19	15.10	15.36	14.95	15.03	57294
2020-08-20	14.82	15.08	14.14	14.23	63175
2020-08-21	14.07	14.89	13.83	13.99	77781
2020-08-24	14.05	14.61	13.91	14.20	65643
2020-08-25	14.18	14.37	13.76	14.23	35560
2020-08-26	14.22	14.45	14.10	14.34	58941
2020-08-27	14.42	14.76	14.39	14.53	66415
2020-08-28	14.55	15.51	14.55	15.45	91178
2020-08-31	15.36	16.13	15.29	15.98	98247
2020-09-01	15.84	17.56	15.84	17.37	257417
2020-09-02	17.57	17.66	16.07	16.49	132605
2020-09-03	16.51	16.51	15.44	15.57	107166
2020-09-04	15.61	15.67	14.79	15.10	101365
2020-09-08	14.75	18.53	14.37	18.22	287764
2020-09-09	18.55	19.13	18.12	18.29	145861
2020-09-10	18.56	18.74	16.93	17.97	94545
2020-09-11	18.03	18.24	17.61	17.91	69619
2020-09-14	18.10	19.16	18.10	18.91	123676
2020-09-15	19.04	19.24	18.80	18.84	135966
2020-09-16	18.98	19.58	18.43	19.20	106431
2020-09-17	18.67	19.18	18.66	18.96	65959
2020-09-18	18.85	19.06	18.20	18.50	166677
2020-09-21	17.89	18.04	17.22	17.66	101875
2020-09-22	17.68	17.97	17.27	17.67	62720
2020-09-23	17.73	17.76	16.76	16.89	71850
2020-09-24	16.77	16.78	16.06	16.20	99522
2020-09-25	16.16	16.97	16.16	16.84	84985
2020-09-28	17.29	18.01	17.13	17.45	59158
2020-09-29	17.75	23.82	17.59	21.90	803596
2020-09-30	21.63	22.94	21.58	22.33	239165
2020-10-01	22.56	28.00	22.54	27.47	594580
2020-10-02	27.24	28.34	25.30	26.89	269443
2020-10-05	27.01	28.94	26.12	26.29	138584
2020-10-06	27.00	29.45	27.00	28.37	246728
2020-10-07	28.75	31.47	28.44	30.50	259952
2020-10-08	30.95	31.79	28.55	30.13	156565
2020-10-09	30.49	31.07	28.40	29.21	119640
2020-10-12	29.21	29.98	28.50	28.87	90404
2020-10-13	28.42	30.49	28.42	29.65	96944
2020-10-14	29.88	30.79	29.19	29.71	66909
2020-10-15	29.14	30.90	28.89	30.65	80637
2020-10-16	30.53	31.46	29.72	29.92	58678
2020-10-19	30.35	32.38	29.88	30.01	118767
2020-10-20	30.32	30.93	29.52	29.78	75653
2020-10-21	30.12	30.12	28.78	29.75	63789
2020-10-22	29.88	31.33	29.56	31.08	69589
2020-10-23	31.57	33.02	30.50	32.85	136439
2020-10-26	32.52	32.91	30.26	30.99	114826
2020-10-27	30.93	31.93	29.85	30.56	131871
2020-10-28	29.80	30.54	28.52	28.75	140434
2020-10-29	28.29	35.51	28.29	34.61	340731
2020-10-30	34.46	34.61	30.44	31.69	225189
2020-11-02	31.56	32.91	30.76	31.40	111897
2020-11-03	31.79	33.98	31.56	32.43	270665
2020-11-04	32.15	33.39	30.70	31.18	195448
2020-11-05	31.60	33.20	30.59	32.70	255265
2020-11-06	32.70	33.20	31.15	31.54	90014
2020-11-09	33.97	34.68	32.51	34.28	213223
2020-11-10	34.82	36.96	34.03	36.27	203842
2020-11-11	36.23	37.83	34.95	35.99	200942
2020-11-12	35.49	37.21	34.19	34.64	203213
2020-11-13	34.95	35.81	33.20	33.77	92343
2020-11-16	34.50	35.88	33.80	34.50	69663
2020-11-17	33.91	39.00	33.55	38.40	226716
2020-11-18	38.28	44.75	38.28	40.69	364883
2020-11-19	40.41	42.36	39.38	39.50	152717
2020-11-20	39.11	39.42	38.00	38.56	110501
2020-11-23	38.80	40.42	38.72	39.65	134211
2020-11-24	40.18	41.58	37.75	38.54	128466
2020-11-25	38.37	39.19	38.11	38.91	78931
2020-11-27	39.29	45.04	39.29	42.63	264551
2020-11-30	42.22	42.94	38.35	42.03	231415
2020-12-01	44.13	51.20	43.75	49.23	446048
2020-12-02	49.40	51.75	47.04	50.70	292275
2020-12-03	50.90	52.62	49.11	49.21	210121
2020-12-04	49.33	52.44	48.60	51.91	134990
2020-12-07	51.32	55.80	51.15	51.84	224166
2020-12-08	51.14	56.14	51.14	55.88	195795
2020-12-09	56.00	58.74	51.41	53.02	363619
2020-12-10	51.99	54.50	51.76	53.29	124637
2020-12-11	52.34	53.64	51.12	52.37	120166
2020-12-14	51.19	52.28	49.14	49.96	241124
2020-12-15	50.88	51.43	49.32	51.26	117097
2020-12-16	51.39	52.42	48.98	50.63	110276
2020-12-17	50.81	51.90	49.93	50.78	135703
2020-12-18	50.91	51.64	49.55	50.86	209653
2020-12-21	49.15	51.48	48.98	51.12	131142
2020-12-22	51.60	53.38	51.40	51.85	140282
2020-12-23	51.99	53.27	50.65	51.44	91079
2020-12-24	51.50	51.79	50.41	50.76	33446
2020-12-28	50.99	55.58	49.86	50.39	314660
2020-12-29	50.85	51.38	46.34	47.03	158141
2020-12-30	47.09	48.66	46.50	47.24	103823
2020-12-31	46.76	51.12	42.35	47.24	281362
2021-01-04	45.77	47.50	44.21	47.31	245354
2021-01-05	47.31	49.82	47.31	48.96	96709
2021-01-06	48.56	52.23	48.43	49.18	165085
2021-01-07	50.00	50.96	47.79	48.04	123623
2021-01-08	47.94	49.07	46.60	47.53	120003
2021-01-11	46.87	48.70	46.26	47.32	98737
2021-01-12	47.43	48.75	45.80	47.67	148644
2021-01-13	47.73	47.87	45.82	46.12	60168
2021-01-14	46.25	50.49	44.70	45.34	115166
2021-01-15	44.76	46.02	42.61	44.88	212011
2021-01-19	45.15	45.79	41.77	41.92	168434
2021-01-20	42.10	44.93	41.83	43.53	181939
2021-01-21	43.00	43.00	40.05	40.11	176428
2021-01-22	38.89	42.83	38.10	42.09	245253
2021-01-25	41.70	46.59	41.50	42.41	256035
2021-01-26	42.90	43.78	38.28	39.24	193349
2021-01-27	38.03	41.15	36.62	39.20	274095
2021-01-28	40.22	40.72	37.35	38.76	121707
2021-01-29	39.41	42.00	37.65	38.86	392213
2021-02-01	39.51	40.94	39.04	40.54	109426
2021-02-02	40.81	43.70	39.84	43.16	142864
2021-02-03	43.00	44.84	42.76	43.93	125899
2021-02-04	44.46	45.44	43.35	43.54	62121
2021-02-05	44.27	44.49	41.97	43.00	104445
2021-02-08	43.51	46.76	43.46	45.41	157113
2021-02-09	45.49	46.50	44.60	46.01	150682
2021-02-10	46.80	48.00	44.00	44.77	134235
2021-02-11	44.94	46.25	42.11	42.76	122645
2021-02-12	42.21	44.73	42.09	44.36	85985
2021-02-16	44.33	45.12	43.50	43.79	48525
2021-02-17	43.12	44.03	42.32	44.03	58921
2021-02-18	43.30	43.60	40.83	41.62	105295
2021-02-19	41.80	43.99	41.11	41.91	79538
2021-02-22	41.32	43.03	41.18	42.09	75534
2021-02-23	41.74	42.49	38.05	41.71	127446
2021-02-24	41.35	42.47	40.76	42.09	93210
2021-02-25	39.10	40.20	34.75	34.76	474699
2021-02-26	35.28	37.46	34.72	36.59	229805
2021-03-01	36.94	39.77	36.94	38.85	103275
2021-03-02	39.22	39.41	37.45	37.89	72713
2021-03-03	37.81	39.69	35.20	35.66	212638
2021-03-04	35.42	36.82	31.01	31.64	499835
2021-03-05	32.65	34.52	28.90	31.97	450402
2021-03-08	31.44	33.14	30.15	30.70	185241
2021-03-09	30.96	34.51	30.96	32.75	210049
2021-03-10	33.03	34.73	32.22	32.59	97388
2021-03-11	33.28	35.57	33.01	34.58	177919
2021-03-12	34.09	36.23	33.75	35.99	172854
2021-03-15	35.69	36.32	34.29	34.73	60169
2021-03-16	34.94	35.60	33.30	33.70	88926
2021-03-17	33.29	37.09	32.78	36.17	121736
2021-03-18	35.49	36.94	34.61	34.93	103094
2021-03-19	35.04	36.18	34.00	35.64	209322
2021-03-22	35.88	36.51	35.09	35.66	98879
2021-03-23	35.42	37.21	34.68	35.84	139547
2021-03-24	36.20	37.43	33.72	33.85	142954
2021-03-25	33.43	35.50	33.01	33.14	110216
2021-03-26	33.43	34.79	30.77	32.50	160295
2021-03-29	32.42	33.04	29.00	29.01	134555
2021-03-30	28.90	30.38	28.01	28.77	195762
2021-03-31	29.17	29.93	28.00	29.66	275648
2021-04-01	30.18	33.23	30.18	31.13	148513
2021-04-05	31.51	32.46	30.40	30.87	60649
2021-04-06	30.90	31.77	30.54	31.17	81151
2021-04-07	31.20	31.33	29.25	29.43	139335
2021-04-08	29.86	30.63	29.11	30.30	60510
2021-04-09	30.08	30.30	29.26	29.44	66484
2021-04-12	29.28	29.39	27.90	28.93	104881
2021-04-13	32.20	37.33	31.75	35.27	1328517
2021-04-14	35.00	37.23	33.68	34.07	409036
2021-04-15	34.81	35.51	33.82	35.22	109120
2021-04-16	35.18	35.58	34.03	34.64	94031
2021-04-19	34.04	35.06	33.70	34.54	206402
2021-04-20	34.31	35.64	33.01	34.17	206045
2021-04-21	33.99	35.40	33.78	35.00	126986
2021-04-22	35.17	36.70	35.00	35.63	133093
2021-04-23	36.00	36.13	35.02	35.88	130595
2021-04-26	35.92	39.97	35.00	39.69	203402
2021-04-27	40.04	40.09	37.46	38.21	205312
2021-04-28	38.33	38.35	36.61	37.31	115434
2021-04-29	38.18	38.93	35.52	38.10	282187
2021-04-30	37.67	38.93	33.72	33.73	246500
2021-05-03	34.00	34.65	31.67	32.01	282413
2021-05-04	31.73	33.66	31.63	33.17	418727
2021-05-05	33.33	33.94	29.97	30.29	271387
2021-05-06	30.37	30.79	29.78	30.45	362080
2021-05-07	30.85	31.96	30.43	30.61	84341
2021-05-10	30.24	30.24	27.97	28.70	202348
2021-05-11	27.96	31.80	27.56	31.63	150282
2021-05-12	31.08	32.65	30.24	30.73	185044
2021-05-13	31.42	31.69	27.57	28.56	222756
2021-05-14	29.09	30.64	27.51	30.40	168768
2021-05-17	29.73	30.79	29.73	30.44	71945
2021-05-18	30.69	31.94	30.46	31.35	99429
2021-05-19	30.51	31.04	30.05	30.87	91493
2021-05-20	31.10	32.30	30.77	31.97	112417
2021-05-21	32.44	33.12	31.91	32.85	76881
2021-05-24	33.20	33.78	32.72	33.22	81761
2021-05-25	33.58	33.94	32.44	32.59	69786
2021-05-26	32.74	34.33	32.74	34.33	67038
2021-05-27	34.38	35.39	34.14	34.78	91729
2021-05-28	34.98	36.35	34.14	34.77	100949
2021-06-01	35.16	35.58	32.50	33.77	112976
2021-06-02	33.94	34.21	32.88	33.98	78794
2021-06-03	33.62	34.29	32.91	33.39	38647
2021-06-04	33.48	34.77	33.48	33.63	63859
2021-06-07	33.70	34.80	33.12	34.54	76014
2021-06-08	34.92	36.46	34.92	35.50	102849
2021-06-09	35.82	36.28	33.64	34.11	105690
2021-06-10	34.23	34.75	33.36	34.10	82660
2021-06-11	34.23	34.81	33.74	34.04	67674
2021-06-14	34.21	34.54	32.67	32.84	87035
2021-06-15	32.94	32.94	31.14	31.62	104776
2021-06-16	31.35	31.95	30.50	31.31	59572
2021-06-17	31.05	32.54	30.31	31.95	59370
2021-06-18	31.40	32.06	30.66	31.21	215767
2021-06-21	31.28	32.18	30.27	31.64	82293
2021-06-22	31.62	31.95	30.46	31.91	60126
2021-06-23	32.15	33.68	32.00	33.63	63774
2021-06-24	34.00	35.77	33.06	33.79	154768
2021-06-25	33.32	36.16	32.73	33.18	192049
2021-06-28	33.53	33.90	32.15	32.97	86073
2021-06-29	33.22	35.34	32.81	33.81	113672
2021-06-30	33.10	33.78	32.65	33.50	86038
2021-07-01	33.28	34.37	32.78	33.31	89006
2021-07-02	33.44	33.44	32.01	32.47	53879
2021-07-06	32.42	32.50	30.40	31.27	102245
2021-07-07	31.35	31.35	29.90	30.40	40575
2021-07-08	29.81	30.79	29.06	30.21	47079
2021-07-09	30.29	30.85	29.94	30.61	22931
2021-07-12	30.89	30.89	29.10	29.69	56681
2021-07-13	29.38	29.42	27.75	28.56	168138
2021-07-14	29.05	29.05	26.97	27.40	125252
2021-07-15	27.33	28.73	26.84	27.81	139945
2021-07-16	28.31	28.34	25.60	26.83	310681
2021-07-19	26.44	26.69	25.50	26.49	224362
2021-07-20	26.66	29.29	25.77	28.18	145116
2021-07-21	28.18	29.29	28.02	28.33	56240
2021-07-22	28.41	28.60	27.27	27.37	39522
2021-07-23	27.80	27.97	26.76	27.31	40688
2021-07-26	27.43	27.51	26.55	27.05	57217
2021-07-27	27.07	27.97	26.65	27.49	76733
2021-07-28	27.54	28.22	27.54	28.12	41739
2021-07-29	28.34	28.87	27.91	28.51	51757
2021-07-30	27.28	28.80	27.28	28.70	69964
2021-08-02	28.78	29.32	28.47	28.65	112303
2021-08-03	28.77	28.77	26.27	26.39	76841
2021-08-04	26.16	26.75	25.30	25.52	77257
2021-08-05	25.71	28.66	25.50	28.46	118462
2021-08-06	26.50	31.00	26.50	27.79	362872
2021-08-09	27.51	28.83	27.37	27.37	87288
2021-08-10	27.66	28.70	26.50	27.25	305558
2021-08-11	27.52	27.68	26.68	27.00	159501
2021-08-12	27.02	27.02	26.14	26.40	82917
2021-08-13	26.29	26.70	25.51	25.83	111923
2021-08-16	25.81	26.45	25.25	25.55	97427
2021-08-17	25.14	25.96	24.20	24.33	142046
2021-08-18	24.40	25.00	23.93	24.13	95130
2021-08-19	23.69	24.44	22.11	24.04	108749
2021-08-20	23.90	25.43	23.90	24.74	90171
2021-08-23	25.41	26.48	24.80	26.28	77468
2021-08-24	26.24	27.15	25.93	26.03	58554
2021-08-25	26.20	27.67	25.95	26.99	110024
2021-08-26	26.75	27.27	26.27	26.48	56307
2021-08-27	26.40	27.98	26.40	27.81	98539
2021-08-30	28.11	28.47	27.43	28.01	93549
2021-08-31	27.66	29.61	27.66	29.24	187129
2021-09-01	29.19	30.01	28.64	29.66	148626
2021-09-02	29.85	30.82	29.30	29.86	121669
2021-09-03	29.62	30.87	29.62	30.42	99455
2021-09-07	30.30	31.16	29.50	30.42	119659
2021-09-08	29.82	31.59	28.86	31.25	121358
2021-09-09	30.84	34.97	30.52	34.42	324438
2021-09-10	34.70	35.96	33.83	35.48	242072
2021-09-13	35.59	35.68	33.95	33.98	121032
2021-09-14	34.40	35.41	31.37	32.01	149494
2021-09-15	32.10	33.18	31.49	33.04	87914
2021-09-16	33.03	34.50	32.29	34.12	88858
2021-09-17	34.16	34.79	33.05	34.01	269886
2021-09-20	33.25	33.68	31.05	31.52	159071
2021-09-21	31.84	32.78	31.25	32.64	74627
2021-09-22	32.98	34.56	32.46	34.21	68927
2021-09-23	34.50	35.68	34.21	35.62	63301
2021-09-24	35.22	36.72	34.77	36.32	118252
2021-09-27	36.49	37.24	36.00	36.52	105397
2021-09-28	36.03	36.11	35.06	35.74	88944
2021-09-29	35.94	36.25	33.56	33.94	74171
2021-09-30	34.13	35.64	34.01	34.44	83390
2021-10-01	34.28	34.91	33.94	34.30	68576
2021-10-04	33.98	34.12	31.12	31.64	117473
2021-10-05	31.54	33.54	31.54	32.97	58133
2021-10-06	32.44	33.43	32.31	33.32	41989
2021-10-07	33.84	35.55	33.84	34.43	62690
2021-10-08	34.66	34.66	33.59	33.99	36844
2021-10-11	33.79	34.46	32.58	32.63	40551
2021-10-12	32.91	34.00	32.55	33.90	33279
2021-10-13	34.07	36.63	34.07	36.12	81817
2021-10-14	36.95	37.50	35.80	37.28	87306
2021-10-15	37.51	38.29	36.04	36.28	81079
2021-10-18	36.07	37.64	36.07	37.50	43439
2021-10-19	37.70	41.77	37.23	41.51	180727
2021-10-20	41.35	45.98	40.56	45.59	225632
2021-10-21	45.63	47.46	45.21	46.69	123098
2021-10-22	47.00	47.42	43.77	46.85	117193
2021-10-25	46.76	48.05	46.21	47.94	77726
2021-10-26	48.50	49.90	47.85	48.03	107252
2021-10-27	47.55	48.18	44.92	46.51	83772
2021-10-28	46.78	48.90	46.71	48.90	78585
2021-10-29	48.76	51.99	48.71	50.53	109422
2021-11-01	51.25	51.97	50.80	51.05	87573
2021-11-02	51.66	51.66	49.41	50.58	92226
2021-11-03	50.21	50.94	48.37	49.40	88823
2021-11-04	49.66	50.27	48.96	50.08	66774
2021-11-05	49.72	52.63	48.94	52.38	118812
2021-11-08	52.58	53.68	52.10	52.40	46089
2021-11-09	52.02	53.72	50.90	53.49	48132
2021-11-10	53.15	53.74	50.55	50.81	48097
2021-11-11	51.14	52.33	50.86	51.98	45947
2021-11-12	52.03	52.03	48.79	50.88	95281
2021-11-15	51.00	51.29	47.55	49.26	105362
2021-11-16	48.92	49.57	47.73	49.02	117555
2021-11-17	48.53	50.24	47.56	49.23	107989
2021-11-18	49.82	49.91	46.63	47.70	101173
2021-11-19	47.40	47.84	46.73	47.28	66426
2021-11-22	47.48	47.48	44.35	45.06	95434
2021-11-23	44.65	45.02	43.51	44.10	76088
2021-11-24	43.19	43.65	42.31	42.66	61824
2021-11-26	41.27	42.40	39.49	39.68	75984
2021-11-29	40.37	42.35	39.34	42.16	90878
2021-11-30	41.91	43.77	41.25	42.90	115131
2021-12-01	43.95	44.57	42.84	42.89	115146
2021-12-02	42.64	42.88	39.01	41.40	112839
2021-12-03	41.65	42.30	39.32	39.69	171237
2021-12-06	40.06	41.47	38.90	41.31	57102
2021-12-07	42.53	45.17	42.53	44.12	112714
2021-12-08	43.91	45.66	43.29	44.60	70413
2021-12-09	44.23	45.70	43.21	44.35	59069
2021-12-10	44.80	46.18	44.80	45.27	163062
2021-12-13	45.29	45.29	41.57	42.40	163736
2021-12-14	41.57	43.26	40.15	41.81	161957
2021-12-15	41.58	43.14	40.04	42.75	81650
2021-12-16	43.15	43.93	40.61	40.76	111680
2021-12-17	40.02	41.39	38.04	40.80	251951
2021-12-20	39.19	42.08	39.19	41.54	69481
2021-12-21	42.33	44.28	42.10	43.22	49819
2021-12-22	43.29	44.12	41.84	42.84	43809
2021-12-23	42.65	43.45	41.78	42.90	79651
2021-12-27	42.90	43.88	42.17	43.00	46162
2021-12-28	43.24	44.32	41.41	41.62	94589
2021-12-29	41.49	43.17	39.64	40.47	89188
2021-12-30	40.62	41.49	39.74	40.06	99777
2021-12-31	40.30	41.29	39.17	39.48	84883
2022-01-03	39.87	41.05	39.62	40.84	55923
2022-01-04	41.50	42.07	39.70	39.80	105566
2022-01-05	39.40	39.80	37.52	38.01	179547
2022-01-06	37.74	38.37	37.12	37.34	102350
2022-01-07	37.50	38.26	37.07	37.52	102344
2022-01-10	37.12	38.30	35.89	38.11	127612
2022-01-11	38.22	39.64	38.05	39.02	60542
2022-01-12	39.50	40.13	38.46	38.54	62670
2022-01-13	38.71	38.71	35.66	36.04	113714
2022-01-14	35.86	39.00	35.86	36.80	239588
2022-01-18	35.48	36.89	34.50	34.62	116067
2022-01-19	34.75	35.90	33.18	33.61	183127
2022-01-20	33.79	35.50	32.47	32.60	106865
2022-01-21	32.08	35.65	32.08	32.45	502341
2022-01-24	31.67	35.22	30.00	35.14	232061
2022-01-25	34.04	34.97	32.34	33.42	267357
2022-01-26	34.28	34.83	31.39	31.59	243294
2022-01-27	31.82	32.36	29.05	29.25	152353
2022-01-28	29.07	30.36	28.01	29.66	125662
2022-01-31	29.83	31.90	29.51	31.70	145684
2022-02-01	31.93	32.10	29.41	30.23	147791
2022-02-02	30.89	30.95	28.24	29.00	136890
2022-02-03	28.76	29.37	28.00	28.37	146509
2022-02-04	28.30	29.27	28.09	29.02	64086
2022-02-07	29.09	30.01	28.21	29.02	73325
2022-02-08	28.82	30.36	28.63	29.54	60678
2022-02-09	30.04	30.72	29.00	29.99	100074
2022-02-10	29.44	29.87	28.29	28.49	121724
2022-02-11	28.72	29.25	27.59	27.90	106510
2022-02-14	27.84	29.99	27.84	29.55	207434
2022-02-15	30.05	32.23	30.02	32.02	174204
2022-02-16	31.17	32.62	31.17	32.54	87224
2022-02-17	32.08	32.49	30.58	30.69	91189
2022-02-18	30.44	30.44	28.97	29.59	64081
2022-02-22	29.27	30.06	28.90	29.30	78610
2022-02-23	29.70	29.96	28.70	28.91	119417
2022-02-24	27.88	29.92	27.27	29.91	104730
2022-02-25	29.86	29.94	28.55	29.46	66457
2022-02-28	29.19	30.42	29.19	30.13	91506
2022-03-01	30.16	31.03	29.17	29.26	93204
2022-03-02	29.63	30.24	28.61	29.55	86716
2022-03-03	28.80	28.80	23.77	24.48	622736
2022-03-04	24.06	24.34	21.72	22.15	315727
2022-03-07	22.50	23.33	21.50	22.61	295169
2022-03-08	22.48	24.77	21.73	23.75	164596
2022-03-09	24.33	25.79	24.31	25.37	144624
2022-03-10	25.81	27.89	25.79	26.33	136247
2022-03-11	26.76	27.32	24.97	25.07	97269
2022-03-14	24.87	24.87	22.79	23.30	114416
2022-03-15	23.31	24.51	22.98	24.31	111579
2022-03-16	24.61	25.95	24.61	25.85	104922
2022-03-17	25.53	26.66	25.53	26.64	136119
2022-03-18	26.09	27.61	26.09	26.50	183621
2022-03-21	26.20	26.49	25.11	25.74	82988
2022-03-22	25.81	26.78	25.38	26.53	95462
2022-03-23	26.32	27.56	25.58	25.83	105926
2022-03-24	26.07	26.61	24.75	25.24	239054
2022-03-25	25.57	26.38	24.26	25.02	157625
2022-03-28	24.89	25.40	24.15	25.02	132211
2022-03-29	25.24	26.93	25.24	26.86	109457
2022-03-30	26.82	28.00	26.12	27.50	141812
2022-03-31	27.33	28.39	26.29	26.37	219524
2022-04-01	26.34	26.72	25.63	26.41	140388
2022-04-04	26.72	28.02	26.05	27.74	147721
2022-04-05	27.86	28.11	26.26	26.32	81162
2022-04-06	26.29	28.64	25.27	27.63	206438
2022-04-07	27.61	27.89	26.51	27.84	90398
2022-04-08	27.47	28.11	25.27	27.42	88287
2022-04-11	27.03	27.96	26.57	27.43	83531
2022-04-12	27.91	28.79	27.44	28.00	107470
2022-04-13	28.06	28.37	27.30	28.25	108927
2022-04-14	27.89	28.26	26.46	26.59	69462
2022-04-18	26.23	26.91	25.64	26.39	71668
2022-04-19	26.16	28.01	26.16	27.67	73508
2022-04-20	27.73	28.35	26.49	27.03	69863
2022-04-21	27.50	27.86	25.23	26.03	118254
2022-04-22	25.80	26.58	25.53	25.73	82305
2022-04-25	25.78	26.69	25.30	26.36	108512
2022-04-26	25.99	25.99	25.07	25.07	68738
2022-04-27	25.00	25.70	24.51	24.94	95577
2022-04-28	25.09	26.95	24.59	26.08	110695
2022-04-29	26.07	26.82	25.79	25.87	88814
2022-05-02	25.68	27.02	25.68	27.02	55618
2022-05-03	26.66	27.50	25.83	26.68	100175
2022-05-04	26.67	27.60	25.51	27.37	68060
2022-05-05	26.68	27.14	24.10	24.43	78462
2022-05-06	24.12	24.12	21.49	21.74	163502
2022-05-09	21.25	21.59	19.95	21.15	158036
2022-05-10	21.63	21.73	20.02	20.90	133277
2022-05-11	20.95	21.41	19.23	19.66	170343
2022-05-12	19.32	20.70	18.99	20.20	180231
2022-05-13	20.95	20.95	17.09	18.31	308893
2022-05-16	17.97	18.86	17.25	17.61	221659
2022-05-17	17.73	18.06	17.19	17.93	131803
2022-05-18	17.70	17.87	16.71	16.93	166803
2022-05-19	16.77	17.28	16.66	16.82	159550
2022-05-20	17.22	17.22	16.37	16.99	157809
2022-05-23	16.98	17.16	16.30	16.54	135323
2022-05-24	16.35	16.44	15.23	15.36	163704
2022-05-25	15.40	16.06	15.13	15.71	87713
2022-05-26	15.86	16.69	15.86	15.97	64647
2022-05-27	16.03	17.12	16.03	16.82	71183
2022-05-31	16.92	17.81	16.52	17.26	271437
2022-06-01	17.26	17.64	16.25	16.45	120296
2022-06-02	16.50	17.09	16.50	17.01	104046
2022-06-03	16.83	17.07	16.05	16.70	98225
2022-06-06	16.95	16.95	16.12	16.44	97751
2022-06-07	16.48	16.86	16.00	16.80	93056
2022-06-08	16.84	17.65	16.83	17.43	73173
2022-06-09	17.14	17.50	16.85	17.40	76999
2022-06-10	16.99	17.49	16.28	16.44	109558
2022-06-13	15.65	16.02	15.03	15.07	157862
2022-06-14	15.14	15.51	14.81	15.20	90068
2022-06-15	15.45	16.05	15.19	15.74	76065
2022-06-16	15.30	15.50	14.85	15.28	76321
2022-06-17	15.26	15.96	15.12	15.29	194935
2022-06-21	15.87	15.92	15.36	15.41	71257
2022-06-22	15.10	16.00	15.10	15.43	58778
2022-06-23	15.43	15.95	15.17	15.92	69731
2022-06-24	16.07	16.63	15.91	16.49	194938
2022-06-27	16.52	16.69	15.11	15.47	167029
2022-06-28	15.46	15.74	14.82	14.88	102550
2022-06-29	14.75	14.86	14.02	14.10	107940
2022-06-30	13.86	14.74	13.52	14.14	199260
2022-07-01	14.09	14.45	13.82	14.19	82038
2022-07-05	14.07	14.60	13.69	14.57	89649
2022-07-06	14.51	14.92	13.78	13.89	79450
2022-07-07	13.93	15.15	13.81	15.09	109605
2022-07-08	14.99	16.50	14.94	16.32	152193
2022-07-11	15.98	15.98	14.52	15.13	73020
2022-07-12	15.13	15.84	14.30	14.53	74737
2022-07-13	14.22	14.48	14.00	14.16	78488
2022-07-14	14.03	14.09	13.46	13.58	75154
2022-07-15	13.84	14.22	13.10	14.15	257865
2022-07-18	14.23	15.17	13.08	13.08	129388
2022-07-19	13.26	13.82	13.03	13.58	317911
2022-07-20	13.74	15.05	13.59	14.82	273370
2022-07-21	14.81	15.95	14.60	15.93	106727
2022-07-22	15.85	16.00	14.94	15.21	83556
2022-07-25	15.31	15.31	14.50	14.85	114732
2022-07-26	14.59	15.33	13.93	14.12	84815
2022-07-27	14.33	15.20	14.01	14.73	93752
2022-07-28	14.65	15.55	14.21	15.09	72398
2022-07-29	14.94	15.50	14.79	15.31	139773
2022-08-01	15.13	15.45	14.78	15.13	96251
2022-08-02	14.96	15.82	14.66	15.78	90787
2022-08-03	16.00	16.89	16.00	16.71	96642
2022-08-04	17.25	18.92	16.66	17.28	186446
2022-08-05	17.00	17.81	16.76	17.57	126332
2022-08-08	17.27	18.61	17.27	18.55	78330
2022-08-09	18.26	18.54	17.81	18.06	101253
2022-08-10	18.75	20.15	18.71	19.26	137883
2022-08-11	19.39	20.04	18.88	19.39	63021
2022-08-12	19.64	20.45	18.64	20.45	69426
2022-08-15	20.14	21.15	19.48	19.82	58379
2022-08-16	19.46	19.99	18.93	19.81	53099
2022-08-17	19.28	20.29	18.68	19.38	59257
2022-08-18	19.28	20.29	18.52	18.71	64867
2022-08-19	18.21	18.21	16.39	17.39	66517
2022-08-22	16.98	17.62	16.53	17.48	52313
2022-08-23	17.34	18.17	16.98	17.04	63226
2022-08-24	17.04	18.25	17.04	17.68	31933
2022-08-25	18.01	18.74	17.77	18.62	42465
2022-08-26	18.72	18.78	17.84	17.95	78868
2022-08-29	17.61	18.59	17.28	17.40	58225
2022-08-30	17.59	18.12	17.48	18.07	60248
2022-08-31	18.21	18.39	17.15	17.82	281629
2022-09-01	17.77	18.02	15.90	16.59	93308
2022-09-02	16.84	16.97	16.24	16.67	55923
2022-09-06	16.67	16.95	15.75	16.03	84719
2022-09-07	15.78	16.50	15.60	16.42	97591
2022-09-08	16.22	17.03	16.06	16.86	114851
2022-09-09	17.00	17.47	17.00	17.14	40724
2022-09-12	17.13	17.39	16.36	17.32	69000
2022-09-13	16.60	17.21	16.50	16.64	49234
2022-09-14	16.61	17.08	16.30	16.92	60179
2022-09-15	16.79	17.73	16.79	17.37	86101
2022-09-16	16.72	16.88	15.64	16.61	283137
2022-09-19	16.23	16.96	16.05	16.14	84885
2022-09-20	15.86	15.86	14.83	15.23	104899
2022-09-21	15.35	15.90	14.35	14.68	99053
2022-09-22	14.69	14.73	13.94	14.37	65352
2022-09-23	14.04	14.33	13.53	13.80	192312
2022-09-26	13.86	14.77	13.08	13.26	135764
2022-09-27	13.63	13.87	12.90	13.63	105643
2022-09-28	13.51	14.57	13.26	14.47	68452
2022-09-29	14.04	14.34	13.62	14.06	44583
2022-09-30	13.80	14.44	13.52	13.55	101135
2022-10-03	13.84	13.86	13.32	13.66	53629
2022-10-04	13.99	14.87	13.99	14.49	89504
2022-10-05	14.27	14.72	14.03	14.14	63938
2022-10-06	14.21	14.47	13.93	14.24	34975
2022-10-07	14.11	14.11	13.42	13.56	65825
2022-10-10	13.58	13.72	12.95	13.14	49827
2022-10-11	13.01	13.58	12.50	13.17	75743
2022-10-12	13.13	13.28	12.63	12.98	60249
2022-10-13	12.64	13.55	12.45	13.53	54917
2022-10-14	13.63	13.80	12.97	13.16	48219
2022-10-17	13.76	14.43	13.70	14.03	77750
2022-10-18	14.36	14.98	13.98	14.73	47637
2022-10-19	14.43	14.94	14.21	14.85	72043
2022-10-20	14.82	16.67	14.55	15.81	178205
2022-10-21	15.73	16.30	15.31	15.63	137688
2022-10-24	15.34	15.45	14.85	15.32	42132
2022-10-25	15.32	16.49	14.64	15.68	89405
2022-10-26	15.64	16.39	15.02	15.50	93484
2022-10-27	15.70	15.80	15.19	15.23	45409
2022-10-28	15.23	16.06	15.01	16.01	100890
2022-10-31	15.86	16.53	15.86	16.34	96964
2022-11-01	16.55	16.92	16.10	16.53	99502
2022-11-02	16.53	16.87	15.78	15.80	172919
2022-11-03	15.42	16.00	14.63	14.65	108342
2022-11-04	18.40	19.99	17.73	18.95	501971
2022-11-07	19.63	21.66	18.71	20.75	441109
2022-11-08	20.86	23.55	20.86	22.87	385417
2022-11-09	22.93	22.93	19.93	20.05	207654
2022-11-10	21.28	22.33	20.75	22.26	144537
2022-11-11	22.14	23.25	21.33	22.36	120137
2022-11-14	21.95	22.52	21.30	21.87	110905
2022-11-15	22.71	24.15	22.58	24.10	119505
2022-11-16	24.16	24.29	23.03	23.22	152549
2022-11-17	22.62	23.80	22.62	23.40	88845
2022-11-18	24.05	24.14	21.97	22.08	103118
2022-11-21	21.85	22.34	21.59	21.92	94561
2022-11-22	21.88	21.96	21.40	21.76	78002
2022-11-23	21.67	22.33	21.35	22.33	63531
2022-11-25	22.10	23.08	21.76	21.94	44685
2022-11-28	21.62	22.01	21.22	21.52	47404
2022-11-29	21.65	21.77	21.19	21.50	72489
2022-11-30	21.74	22.32	21.28	22.28	224424
2022-12-01	22.77	23.40	21.15	21.68	110829
2022-12-02	21.30	23.31	21.15	23.19	137829
2022-12-05	22.89	25.33	22.88	23.13	220285
2022-12-06	23.07	23.15	21.79	22.06	61290
2022-12-07	22.00	23.29	21.41	21.50	101312
2022-12-08	21.45	22.68	21.18	22.19	63674
2022-12-09	22.19	22.45	21.65	21.74	45602
2022-12-12	21.56	22.57	21.56	22.16	33056
2022-12-13	23.58	23.58	21.77	21.83	73100
2022-12-14	21.75	22.05	21.10	21.47	51880
2022-12-15	20.92	21.42	20.40	20.59	72086
2022-12-16	20.09	20.40	19.80	19.86	147577
2022-12-19	19.88	19.88	18.58	18.81	96326
2022-12-20	18.81	19.10	18.01	18.49	71118
2022-12-21	18.54	19.61	18.36	19.04	57907
2022-12-22	18.93	19.64	18.16	18.61	71664
2022-12-23	18.40	19.03	18.21	18.86	46473
2022-12-27	18.70	18.90	17.88	17.98	41474
2022-12-28	17.84	17.94	17.43	17.75	58680
2022-12-29	18.18	18.45	17.58	18.27	45119
2022-12-30	17.92	18.67	17.92	18.49	54100
2023-01-03	18.93	19.34	17.97	18.43	40145
2023-01-04	18.61	19.13	18.30	19.08	36299
2023-01-05	18.84	18.86	17.97	18.05	27780
2023-01-06	18.10	18.33	17.44	18.16	46301
2023-01-09	18.26	19.79	18.26	19.39	73224
2023-01-10	19.30	19.94	18.91	19.74	36834
2023-01-11	19.71	20.27	19.71	20.07	40524
2023-01-12	20.14	20.91	18.90	20.64	78574
2023-01-13	20.43	21.20	19.93	20.81	40810
2023-01-17	20.98	21.92	20.47	21.87	49088
2023-01-18	22.24	22.90	20.81	21.21	54981
2023-01-19	20.82	21.55	20.52	20.85	46346
2023-01-20	21.22	21.44	20.85	21.28	59376
2023-01-23	21.41	21.81	21.18	21.60	36222
2023-01-24	21.35	21.75	20.85	21.43	65566
2023-01-25	21.01	21.84	20.09	21.80	47856
2023-01-26	22.10	22.10	21.26	21.35	60521
2023-01-27	21.34	21.56	20.91	21.37	46979
2023-01-30	20.93	21.51	19.95	19.95	77245
2023-01-31	20.00	20.61	19.90	19.98	171271
2023-02-01	20.22	21.11	19.86	20.74	100671
2023-02-02	21.26	22.49	21.22	22.00	115431
2023-02-03	21.56	22.45	21.35	21.62	56559
2023-02-06	21.20	21.24	20.65	20.72	61165
2023-02-07	20.63	21.19	20.39	21.01	92757
2023-02-08	20.81	21.53	20.79	21.06	39126
2023-02-09	21.44	21.60	20.13	20.27	73872
2023-02-10	20.19	20.40	19.75	20.21	43580
2023-02-13	20.35	20.95	20.15	20.87	44889
2023-02-14	20.77	21.56	20.50	21.23	33359
2023-02-15	21.11	22.46	20.99	22.37	29775
2023-02-16	21.79	23.00	21.70	22.12	59342
2023-02-17	22.14	22.94	21.65	22.56	125237
2023-02-21	22.02	22.49	21.07	21.16	105037
2023-02-22	21.02	21.75	20.33	20.45	203752
2023-02-23	20.83	21.03	20.44	20.86	71310
2023-02-24	20.30	20.30	19.26	19.33	73295
2023-02-27	19.45	20.09	18.91	19.84	98065
2023-02-28	19.74	20.82	19.59	20.39	61319
2023-03-01	20.18	20.18	19.42	19.99	115850
2023-03-02	19.40	19.84	16.98	19.47	160355
2023-03-03	19.54	21.50	19.54	21.05	91762
2023-03-06	21.02	21.55	20.55	21.12	74196
2023-03-07	21.11	21.89	21.00	21.08	55022
2023-03-08	21.15	21.45	20.15	21.37	74107
2023-03-09	21.19	21.70	20.93	20.98	67149
2023-03-10	20.83	20.83	19.65	19.94	88477
2023-03-13	19.40	20.10	18.87	19.03	74650
2023-03-14	19.68	19.68	18.56	18.78	58453
2023-03-15	18.25	19.38	18.20	18.78	88349
2023-03-16	18.62	18.88	17.85	18.42	121988
2023-03-17	18.13	18.32	17.26	17.54	128228
2023-03-20	17.61	17.82	16.86	17.45	84447
2023-03-21	17.80	18.35	17.11	18.28	74662
2023-03-22	18.25	19.74	18.11	18.38	81505
2023-03-23	18.54	19.21	18.54	19.06	71333
2023-03-24	18.80	19.05	18.08	18.49	35280
2023-03-27	18.80	19.32	18.36	19.15	42919
2023-03-28	19.03	19.09	18.69	18.81	23168
2023-03-29	19.07	19.40	18.54	19.23	45388
2023-03-30	19.31	19.88	18.90	19.03	36579
2023-03-31	19.16	19.89	19.06	19.65	67600
2023-04-03	19.40	20.57	19.40	20.38	63391
2023-04-04	19.88	20.11	19.63	19.89	38364
2023-04-05	19.60	20.18	18.82	18.91	74876
2023-04-06	18.98	19.19	18.67	18.76	68542
2023-04-10	18.69	18.85	17.83	18.67	69721
2023-04-11	18.76	18.85	18.24	18.46	80954
2023-04-12	18.63	18.63	17.39	17.53	118569
2023-04-13	17.72	18.49	17.53	18.28	108766
2023-04-14	18.13	18.41	17.53	17.69	79393
2023-04-17	17.72	18.13	17.51	17.74	68389
2023-04-18	17.87	18.34	17.25	17.68	75401
2023-04-19	17.38	17.68	17.00	17.57	59497
2023-04-20	17.34	17.61	17.00	17.18	43113
2023-04-21	17.16	17.64	16.80	17.04	44491
2023-04-24	16.98	17.08	16.35	16.51	73829
2023-04-25	16.31	16.96	16.13	16.53	78023
2023-04-26	16.53	17.28	16.42	17.11	78862
2023-04-27	17.26	17.61	16.79	16.92	47647
2023-04-28	16.88	17.47	16.76	17.04	48857
2023-05-01	17.09	17.88	17.00	17.08	43506
2023-05-02	17.05	17.23	16.70	16.73	62652
2023-05-03	16.73	18.41	16.73	18.19	203007
2023-05-04	17.98	18.52	17.62	18.35	94643
2023-05-05	18.67	19.81	18.16	19.49	69599
2023-05-08	19.74	19.90	19.21	19.78	66635
2023-05-09	19.48	20.37	19.39	20.03	86481
2023-05-10	20.44	20.59	19.87	19.92	80032
2023-05-11	24.90	26.49	22.01	26.33	871515
2023-05-12	26.78	28.15	25.22	26.40	398093
2023-05-15	26.44	28.79	26.00	28.53	177634
2023-05-16	28.34	30.46	28.09	30.29	245842
2023-05-17	30.18	31.32	29.70	30.86	192801
2023-05-18	30.85	31.97	28.90	30.33	279177
2023-05-19	30.50	31.26	30.34	30.87	149943
2023-05-22	30.93	32.59	30.93	32.09	252977
2023-05-23	32.00	32.76	31.06	31.29	188674
2023-05-24	30.92	31.34	29.77	30.65	228175
2023-05-25	30.79	31.20	30.27	30.35	169690
2023-05-26	30.32	31.04	29.68	30.27	179559
2023-05-30	30.82	31.47	29.99	30.56	234915
2023-05-31	30.49	31.18	29.40	30.86	455117
2023-06-01	30.65	31.68	28.56	28.87	243768
2023-06-02	29.44	30.46	28.37	30.44	175412
2023-06-05	30.07	30.24	29.50	30.08	78318
2023-06-06	29.82	32.94	29.82	32.51	227594
2023-06-07	32.48	32.49	31.19	31.46	126447
2023-06-08	31.21	31.54	30.44	30.95	97786
2023-06-09	31.07	31.46	29.90	30.09	128594
2023-06-12	30.23	30.81	30.01	30.22	97436
2023-06-13	30.60	31.17	30.50	30.71	73295
2023-06-14	30.70	31.03	30.26	30.85	81788
2023-06-15	30.36	32.00	29.09	29.21	211621
2023-06-16	29.62	29.62	27.61	27.85	118818
2023-06-20	27.78	27.95	27.03	27.80	115658
2023-06-21	27.53	28.59	26.90	28.09	69291
2023-06-22	27.98	28.58	27.75	28.23	57225
2023-06-23	27.74	28.50	27.74	28.09	195483
2023-06-26	27.96	28.47	26.73	26.79	79412
2023-06-27	26.79	27.93	26.31	27.57	78711
2023-06-28	27.49	28.40	27.49	28.20	40528
2023-06-29	28.22	29.31	27.90	28.54	123615
2023-06-30	28.79	30.19	28.79	29.44	132285
2023-07-03	29.19	30.89	29.19	30.37	92666
2023-07-05	29.99	29.99	27.17	27.91	98976
2023-07-06	27.30	27.87	26.68	27.56	85052
2023-07-07	27.56	28.82	27.56	28.40	59580
2023-07-10	28.18	29.22	27.40	28.86	47214
2023-07-11	28.77	29.67	28.32	28.63	63410
2023-07-12	29.38	29.63	28.60	29.42	69639
2023-07-13	29.65	30.22	29.40	29.83	53062
2023-07-14	29.66	29.66	28.95	29.25	59576
2023-07-17	29.16	30.12	28.95	29.74	64650
2023-07-18	29.78	30.25	29.20	29.81	127145
2023-07-19	30.04	31.53	29.47	29.94	133483
2023-07-20	29.73	29.73	28.96	28.96	63993
2023-07-21	29.27	29.27	28.27	28.39	62488
2023-07-24	28.49	28.49	27.26	28.22	52815
2023-07-25	28.32	28.73	28.10	28.70	58609
2023-07-26	28.50	29.19	27.96	29.01	68851
2023-07-27	29.29	29.30	28.00	28.30	109436
2023-07-28	28.77	30.10	28.20	29.94	91542
2023-07-31	29.95	30.58	29.18	29.60	141575
2023-08-01	29.58	30.49	28.50	30.24	59214
2023-08-02	30.28	30.53	28.83	29.32	193561
2023-08-03	32.00	36.22	32.00	35.80	565088
2023-08-04	36.00	38.35	35.95	36.66	218134
2023-08-07	36.60	36.68	32.90	36.12	151992
2023-08-08	35.94	36.33	34.84	36.12	65453
2023-08-09	36.00	36.25	34.31	34.56	83704
2023-08-10	34.70	35.52	33.93	34.18	58201
2023-08-11	33.90	34.49	33.37	34.07	68605
2023-08-14	34.00	34.64	33.28	34.61	61690
2023-08-15	34.38	35.92	34.05	35.12	84886
2023-08-16	34.92	35.46	34.17	34.58	43008
2023-08-17	34.67	34.67	33.50	33.61	73063
2023-08-18	32.93	33.36	31.75	32.50	106830
2023-08-21	32.49	33.00	31.81	32.05	58669
2023-08-22	32.25	32.70	31.38	31.61	65563
2023-08-23	31.61	32.53	31.31	32.44	46509
2023-08-24	32.53	32.60	31.02	31.03	113604
2023-08-25	31.10	31.86	30.51	31.39	64361
2023-08-28	31.45	31.83	30.12	30.43	101471
2023-08-29	30.35	32.15	29.70	31.85	93101
2023-08-30	31.64	33.34	31.50	32.85	107842
2023-08-31	32.72	33.02	32.17	32.74	337702
2023-09-01	32.97	34.79	32.97	34.58	108167
2023-09-05	34.62	36.00	33.77	35.72	196484
2023-09-06	35.72	35.75	33.67	34.49	70038
2023-09-07	34.26	34.26	32.71	33.50	87366
2023-09-08	33.64	33.93	33.11	33.81	50696
2023-09-11	34.62	34.62	34.62	34.62	9174
2023-09-12	34.35	35.05	34.35	34.61	64110
2023-09-13	34.51	34.77	33.74	34.30	107502
2023-09-14	34.66	35.73	31.98	32.07	213145
2023-09-15	31.96	33.69	31.47	33.52	339876
2023-09-18	33.48	33.80	32.89	33.36	51741
2023-09-19	33.37	34.69	32.34	33.87	85689
2023-09-20	34.04	35.95	34.04	34.55	116828
2023-09-21	34.23	34.78	32.34	32.56	103966
2023-09-22	32.82	33.04	32.23	32.53	71106
2023-09-25	32.42	35.09	32.42	34.47	85950
2023-09-26	34.23	34.23	32.30	32.42	93746
2023-09-27	32.95	33.23	32.46	32.74	57355
2023-09-28	32.62	33.35	32.25	32.76	72567
2023-09-29	33.41	34.61	32.36	32.49	149141
2023-10-02	32.41	33.20	31.68	31.87	83001
2023-10-03	31.59	31.85	30.24	30.50	108747
2023-10-04	30.94	31.82	30.01	31.63	77609
2023-10-05	31.38	32.54	31.21	32.16	71854
2023-10-06	31.94	32.94	30.37	31.95	78723
2023-10-09	31.43	31.87	30.83	31.62	40993
2023-10-10	31.65	32.58	31.65	31.84	46914
2023-10-11	32.06	32.33	31.66	31.79	37790
2023-10-12	31.87	31.87	28.44	28.93	107787
2023-10-13	28.75	29.01	27.85	28.25	100339
2023-10-16	28.56	29.54	28.09	29.34	51942
2023-10-17	28.96	30.04	28.33	28.43	84147
2023-10-18	27.91	28.89	27.07	27.37	71557
2023-10-19	27.45	28.22	26.97	27.09	41573
2023-10-20	27.07	27.35	26.60	27.16	73405
2023-10-23	27.05	27.16	26.45	26.60	62422
2023-10-24	26.97	28.29	26.68	28.23	52599
2023-10-25	28.01	28.23	26.60	26.66	66243
2023-10-26	26.85	27.03	25.85	26.27	61430
2023-10-27	26.32	26.71	25.74	26.28	72567
2023-10-30	26.69	27.10	25.58	25.70	86520
2023-10-31	25.58	26.39	25.50	25.94	60285
2023-11-01	25.96	26.21	25.36	26.10	57952
2023-11-02	26.82	27.42	26.34	27.29	53363
2023-11-03	27.84	28.53	27.60	28.25	70000
2023-11-06	28.00	28.75	27.24	27.91	126474
2023-11-07	26.59	30.77	26.59	28.54	196450
2023-11-08	28.59	30.10	28.16	29.20	109987
2023-11-09	29.30	30.28	28.51	29.95	189541
2023-11-10	30.10	30.65	29.25	30.40	106621
2023-11-13	30.39	31.45	30.21	31.04	134656
2023-11-14	32.12	32.67	31.30	32.53	164959
2023-11-15	32.78	33.86	32.77	33.73	165674
2023-11-16	33.74	35.14	33.39	34.08	103913
2023-11-17	34.14	34.44	32.95	34.10	190458
2023-11-20	34.20	34.41	32.16	32.20	144828
2023-11-21	32.13	33.32	31.65	33.05	98039
2023-11-22	33.51	33.83	31.35	32.47	51935
2023-11-24	32.23	33.15	32.17	32.72	31709
2023-11-27	32.70	33.01	32.28	32.54	82321
2023-11-28	32.40	32.81	31.90	32.15	77878
2023-11-29	32.71	33.64	32.71	33.33	151584
2023-11-30	33.76	33.77	32.80	33.39	264320
2023-12-01	33.39	34.16	32.88	34.03	115718
2023-12-04	34.00	34.14	32.22	33.77	97861
2023-12-05	33.50	33.59	32.94	33.28	113787
2023-12-06	33.79	34.40	33.31	33.45	76415
2023-12-07	33.58	33.86	32.64	33.48	112910
2023-12-08	33.48	34.09	32.92	33.99	130774
2023-12-11	34.06	34.97	33.25	34.00	189108
2023-12-12	34.01	34.42	32.27	33.82	83961
2023-12-13	33.93	35.28	33.02	35.23	115186
2023-12-14	35.80	36.50	35.43	36.38	152227
2023-12-15	36.68	37.45	36.05	36.83	163055
2023-12-18	36.91	37.09	36.21	36.41	107569
2023-12-19	36.41	36.85	35.95	36.52	88837
2023-12-20	36.40	37.04	34.29	34.41	160539
2023-12-21	35.07	35.22	34.25	34.89	116260
2023-12-22	35.37	36.46	34.94	36.33	80747
2023-12-26	36.27	36.76	35.90	36.49	96553
2023-12-27	36.45	37.55	36.19	37.55	77734
2023-12-28	37.46	38.95	36.90	38.50	108782
2023-12-29	38.51	38.51	36.06	36.12	93319
2024-01-02	36.00	36.78	35.00	35.43	99500
2024-01-03	35.14	36.68	34.27	34.68	83324
2024-01-04	34.90	34.90	34.15	34.43	62746
2024-01-05	34.13	35.13	32.89	33.73	87732
2024-01-08	33.64	35.35	33.63	35.18	48657
2024-01-09	34.43	36.35	34.00	35.82	78297
2024-01-10	35.63	36.25	35.32	36.22	46131
2024-01-11	36.10	36.41	35.06	36.05	49394
2024-01-12	36.48	37.00	35.98	36.27	91673
2024-01-16	35.78	36.38	35.30	35.61	84375
2024-01-17	35.01	36.04	34.61	35.92	60303
2024-01-18	36.24	36.85	35.15	36.08	62513
2024-01-19	36.58	36.58	35.00	36.12	56671
2024-01-22	36.70	39.97	36.70	38.79	166997
2024-01-23	39.57	39.57	38.34	38.81	86781
2024-01-24	39.45	39.93	36.54	36.78	108120
2024-01-25	37.60	38.07	35.12	35.38	129491
2024-01-26	35.76	37.37	35.52	37.23	86444
2024-01-29	37.26	38.25	36.71	38.20	73306
2024-01-30	37.86	38.15	36.59	36.98	51833
2024-01-31	36.89	37.10	35.30	35.42	73155
2024-02-01	35.61	36.73	34.83	36.32	80673
2024-02-02	35.72	37.75	35.60	37.18	58070
2024-02-05	37.04	37.42	36.18	37.07	55049
2024-02-06	36.75	38.80	36.75	38.80	67691
2024-02-07	38.80	38.95	37.28	37.84	63258
2024-02-08	38.00	39.69	37.79	39.37	58710
2024-02-09	39.57	41.88	39.47	41.18	92638
2024-02-12	41.56	43.43	40.05	41.62	158879
2024-02-13	39.59	40.00	37.33	37.83	112761
2024-02-14	38.08	39.07	37.41	38.89	75876
2024-02-15	39.60	39.65	38.09	39.49	87838
2024-02-16	39.10	39.70	38.19	38.39	67890
2024-02-20	37.57	38.00	36.23	37.24	68869
2024-02-21	36.34	37.07	35.27	35.91	56832
2024-02-22	36.32	36.81	35.84	36.07	54409
2024-02-23	36.30	36.79	35.16	35.87	50688
2024-02-26	35.57	38.79	35.53	38.33	91558
2024-02-27	38.92	41.97	38.25	41.69	188311
2024-02-28	41.48	41.99	39.59	39.97	149717
2024-02-29	39.50	40.72	34.27	35.06	415929
2024-03-01	34.96	36.29	34.38	35.27	204422
2024-03-04	35.53	35.53	33.27	33.80	146300
2024-03-05	33.34	34.00	32.41	32.50	130731
2024-03-06	33.20	33.26	31.56	32.13	154732
2024-03-07	32.50	32.50	30.36	30.58	163558
2024-03-08	31.00	31.79	30.53	30.84	173002
2024-03-11	30.63	31.47	30.01	30.87	159756
2024-03-12	30.84	31.24	30.32	30.78	135775
2024-03-13	30.50	30.76	30.01	30.57	127475
2024-03-14	30.64	30.64	27.02	27.60	232678
2024-03-15	27.21	28.24	26.78	26.90	421934
2024-03-18	27.01	28.17	26.30	27.16	132229
2024-03-19	27.07	28.18	26.95	27.53	145241
2024-03-20	27.36	28.90	27.20	28.57	200076
2024-03-21	28.80	29.03	27.11	27.38	170248
2024-03-22	27.02	28.40	26.43	27.51	193924
2024-03-25	27.64	27.64	26.51	26.87	109729
2024-03-26	27.36	28.34	26.89	27.17	89088
2024-03-27	27.32	27.60	26.72	27.02	118922
2024-03-28	27.07	27.27	26.67	27.18	266701
2024-04-01	27.10	27.15	26.36	26.56	133864
2024-04-02	26.16	26.39	25.36	25.94	107324
2024-04-03	25.75	26.56	25.75	26.00	213494
2024-04-04	26.42	26.42	24.65	24.74	199499
2024-04-05	24.50	25.00	23.84	24.49	184424
2024-04-08	24.68	24.87	24.28	24.66	100986
2024-04-09	24.74	24.74	23.92	24.11	105300
2024-04-10	23.54	24.15	23.11	23.79	156828
2024-04-11	23.89	24.50	23.89	24.22	76129
2024-04-12	23.90	24.08	23.26	23.43	100311
2024-04-15	23.65	23.65	22.75	22.92	170763
2024-04-16	22.62	23.51	22.34	22.95	222386
2024-04-17	23.00	23.13	22.46	22.65	138191
2024-04-18	22.59	23.06	22.50	22.99	147187
2024-04-19	22.82	23.15	22.42	22.59	156860
2024-04-22	22.65	23.14	22.09	22.59	253445
2024-04-23	22.57	23.14	22.16	22.22	177225
2024-04-24	22.40	23.12	22.07	22.23	170750
2024-04-25	21.97	22.00	21.45	21.52	114457
2024-04-26	21.52	22.63	21.35	22.38	192232
2024-04-29	22.39	22.59	21.75	21.82	105132
2024-04-30	21.60	22.04	21.14	21.14	211111
2024-05-01	21.32	22.64	21.00	21.83	161899
2024-05-02	21.90	22.64	21.61	22.61	175324
2024-05-03	24.08	25.75	22.55	22.88	377203
2024-05-06	23.01	23.30	22.49	22.99	233725
2024-05-07	22.94	23.33	22.81	22.98	178031
2024-05-08	22.34	22.86	22.24	22.50	116113
2024-05-09	22.43	23.50	22.40	23.02	186831
2024-05-10	22.98	23.14	22.59	22.96	125607
2024-05-13	23.19	24.43	23.19	23.98	141933
2024-05-14	24.25	25.76	24.25	25.19	224343
2024-05-15	25.48	25.86	25.08	25.39	112475
2024-05-16	25.44	25.75	24.75	24.98	145930
2024-05-17	25.03	25.25	24.62	25.23	98391
2024-05-20	25.50	26.10	24.96	26.05	110456
2024-05-21	25.94	26.99	25.53	26.42	186087
2024-05-22	26.16	26.93	25.86	26.88	216116
2024-05-23	27.00	27.20	26.27	26.73	127249
2024-05-24	26.84	27.75	26.62	27.02	191022
2024-05-28	27.18	27.64	26.61	27.13	130111
2024-05-29	26.60	26.98	26.51	26.70	139575
2024-05-30	26.77	26.89	26.18	26.40	105856
2024-05-31	26.61	27.39	26.02	26.84	206774
2024-06-03	26.99	28.02	26.62	27.87	147986
2024-06-04	27.90	28.12	27.26	28.12	106815
2024-06-05	28.27	29.62	27.75	29.21	182498
2024-06-06	28.98	29.70	28.87	29.37	100300
2024-06-07	28.87	29.53	28.01	28.13	158682
2024-06-10	28.00	29.08	27.76	28.90	89577
2024-06-11	28.53	28.87	28.09	28.55	82199
2024-06-12	29.45	29.57	28.20	28.38	81635
2024-06-13	28.20	28.81	27.83	28.01	101408
2024-06-14	27.82	27.82	27.00	27.12	67328
2024-06-17	26.95	26.95	25.86	26.03	136673
2024-06-18	25.77	26.18	25.01	25.79	301927
2024-06-20	26.51	26.51	25.19	25.27	264039
2024-06-21	25.22	26.47	25.05	26.24	193821
2024-06-24	28.36	29.92	27.51	28.88	232663
2024-06-25	28.78	30.19	28.68	30.11	171945
2024-06-26	29.93	31.24	29.43	30.93	145760
2024-06-27	30.87	31.86	30.66	30.92	139825
2024-06-28	31.11	31.70	30.73	31.01	292766
2024-07-01	30.94	30.99	29.99	30.48	110036
2024-07-02	30.56	31.94	30.39	31.29	138117
2024-07-03	31.60	31.60	30.69	30.75	95619
2024-07-05	30.47	31.37	30.26	31.36	98601
2024-07-08	31.46	31.75	30.41	30.88	76359
2024-07-09	30.79	31.01	30.22	30.80	77924
2024-07-10	30.92	30.99	30.30	30.48	163847
2024-07-11	31.42	32.29	30.87	32.12	136982
2024-07-12	32.62	33.16	32.15	32.70	64713
2024-07-15	33.20	33.96	32.96	33.37	102101
2024-07-16	33.94	34.79	33.59	34.48	143039
2024-07-17	33.40	34.11	32.84	33.47	103907
2024-07-18	33.38	33.70	32.42	33.02	64601
2024-07-19	33.13	33.29	32.19	32.61	62168
2024-07-22	32.58	33.35	32.26	33.22	55024
2024-07-23	33.12	34.59	32.72	34.41	88156
2024-07-24	34.09	34.52	33.10	33.37	71568
2024-07-25	33.39	34.78	32.80	33.95	90586
2024-07-26	34.48	34.84	33.65	34.38	62906
2024-07-29	34.41	34.50	33.11	33.69	57045
2024-07-30	33.80	34.00	32.56	32.95	88847
2024-07-31	33.22	33.30	31.97	31.99	128145
2024-08-01	32.10	32.72	30.75	31.39	108432
2024-08-02	30.40	30.56	29.55	29.91	59114
2024-08-05	25.74	29.17	25.74	28.46	94605
2024-08-06	28.60	29.38	28.07	28.82	71442
2024-08-07	29.39	30.08	27.97	28.40	95319
2024-08-08	28.99	29.56	28.12	29.18	59626
2024-08-09	29.18	29.29	28.44	28.47	52373
2024-08-12	28.50	28.70	27.95	28.36	85363
2024-08-13	28.59	29.63	28.49	28.84	100390
2024-08-14	28.00	28.00	22.39	24.15	538744
2024-08-15	24.64	26.70	24.28	26.01	240399
2024-08-16	26.03	26.44	25.58	26.07	106668
2024-08-19	26.30	27.00	25.21	26.94	112210
2024-08-20	26.86	27.68	26.54	27.21	128219
2024-08-21	27.32	27.81	26.84	27.52	65009
2024-08-22	27.57	28.20	26.75	27.52	78759
2024-08-23	27.73	29.03	27.66	28.81	86513
2024-08-26	29.09	29.09	28.36	28.46	60182
2024-08-27	28.08	28.66	27.72	28.02	68153
2024-08-28	28.02	28.02	26.92	27.10	53195
2024-08-29	27.53	28.38	27.53	28.32	84138
2024-08-30	28.56	28.92	28.02	28.69	84454
2024-09-03	28.59	29.33	27.21	27.40	119067
2024-09-04	27.21	27.54	26.37	26.47	77568
2024-09-05	26.37	26.52	25.73	26.09	72089
2024-09-06	26.08	26.08	25.25	25.81	67120
2024-09-09	25.97	28.78	25.97	28.75	143760
2024-09-10	28.78	28.85	27.58	28.55	86240
2024-09-11	28.51	28.63	27.89	28.39	50859
2024-09-12	28.50	29.03	28.29	28.72	79764
2024-09-13	29.00	29.71	28.68	29.60	72837
2024-09-16	29.53	29.73	29.10	29.23	65587
2024-09-17	29.43	29.70	27.93	28.45	78275
2024-09-18	28.45	28.84	27.61	27.91	66029
2024-09-19	28.80	28.80	27.10	28.53	45575
2024-09-20	28.30	28.92	27.73	28.13	203944
2024-09-23	28.28	28.68	27.79	27.88	52110
2024-09-24	27.88	28.43	27.43	27.54	127014
2024-09-25	27.52	27.76	26.32	26.47	151198
2024-09-26	27.00	27.25	26.49	26.74	84122
2024-09-27	27.09	28.00	26.67	27.09	63494
2024-09-30	27.01	27.25	26.52	26.88	52249
2024-10-01	26.99	26.99	26.06	26.18	64739
2024-10-02	26.07	27.42	26.05	27.13	78063
2024-10-03	26.93	27.97	26.82	27.92	77943
2024-10-04	28.51	29.63	28.30	28.64	90527
2024-10-07	28.63	28.80	27.85	27.87	51096
2024-10-08	27.93	29.25	27.80	28.73	98292
2024-10-09	28.79	28.97	28.17	28.31	82063
2024-10-10	28.05	28.27	27.60	27.66	61891
2024-10-11	27.59	29.33	27.59	29.17	140772
2024-10-14	29.91	29.91	28.80	29.59	51918
2024-10-15	29.46	30.09	29.36	29.68	64820
2024-10-16	29.95	29.95	29.44	29.65	67109
2024-10-17	29.67	30.35	29.36	29.50	63843
2024-10-18	29.72	30.08	29.39	30.00	71223
2024-10-21	29.75	32.14	29.60	32.08	111705
2024-10-22	32.03	32.72	30.75	32.28	123475
2024-10-23	32.11	32.21	30.42	31.28	60757
2024-10-24	31.48	31.83	30.67	31.03	77799
2024-10-25	31.29	32.27	30.70	32.12	58521
2024-10-28	32.61	33.31	31.98	32.35	76060
2024-10-29	32.20	32.80	32.17	32.44	59906
2024-10-30	32.39	33.13	31.84	31.87	66656
2024-10-31	31.75	31.77	30.61	30.98	70569
2024-11-01	31.48	32.24	31.04	31.95	90531
2024-11-04	31.82	32.38	31.23	32.18	68708
2024-11-05	32.59	33.49	32.25	32.92	105430
2024-11-06	34.50	34.77	31.47	33.26	159543
2024-11-07	32.92	33.03	31.69	32.72	98394
2024-11-08	32.81	32.96	32.12	32.55	89340
2024-11-11	32.85	33.29	31.51	32.76	118964
2024-11-12	32.59	33.53	32.33	32.47	97710
2024-11-13	32.68	33.04	31.38	31.46	69118
2024-11-14	31.53	31.98	30.01	30.12	207139
2024-11-15	28.90	29.74	27.17	27.17	509347
2024-11-18	27.32	29.50	27.16	28.91	281033
2024-11-19	28.71	33.89	28.71	32.37	320990
2024-11-20	32.35	32.75	31.10	31.36	156503
2024-11-21	31.63	32.31	31.29	31.37	72540
2024-11-22	31.32	33.30	31.32	32.67	140194
2024-11-25	33.17	34.71	32.98	33.71	224769
2024-11-26	33.50	34.00	32.00	33.26	80000
2024-11-27	33.34	33.95	32.43	33.84	76023
2024-11-29	33.89	34.48	33.73	33.89	52415
2024-12-02	33.79	34.82	33.47	34.47	98660
2024-12-03	34.14	34.99	33.77	34.38	107360
2024-12-04	34.56	36.57	34.07	34.28	176439
2024-12-05	34.13	35.14	33.95	34.91	113543
2024-12-06	35.25	36.66	34.65	34.89	145924
2024-12-09	35.02	36.23	34.95	35.03	141851
2024-12-10	34.81	36.15	34.33	36.09	139237
2024-12-11	36.32	37.99	36.04	37.41	188743
2024-12-12	37.27	37.52	34.93	35.34	113350
2024-12-13	35.11	35.52	33.98	34.61	104645
2024-12-16	34.43	36.07	34.18	35.50	155941
2024-12-17	35.32	39.00	35.10	38.45	176523
2024-12-18	38.11	39.20	36.36	36.80	243489
2024-12-19	37.20	37.55	35.77	36.25	142947
2024-12-20	35.89	37.86	35.60	36.92	240661
2024-12-23	36.96	37.85	36.36	37.49	137776
2024-12-24	37.56	38.12	37.06	37.89	51480
2024-12-26	37.70	39.16	37.33	38.77	82720
2024-12-27	38.65	38.65	37.32	38.00	103110
2024-12-30	37.62	39.07	36.26	38.30	120465
2024-12-31	38.47	39.14	37.45	37.45	118046
2025-01-02	38.48	40.35	38.48	40.20	203034
2025-01-03	40.48	48.09	40.44	46.81	508746
2025-01-06	47.43	48.23	45.26	47.26	269158
2025-01-07	47.36	48.32	46.47	47.17	206131
2025-01-08	46.85	46.85	43.10	43.46	240522
2025-01-10	42.90	43.20	41.70	42.29	184744
2025-01-13	41.91	41.93	39.57	40.07	204836

Explore More About DMRC

Coins representing dividend payouts and trends

DMRC Dividend History

Discover Digimarc Corp'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

DMRC Stock Split History

Discover Digimarc Corp'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

DMRC Historical Prices

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

Web Analytics