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

DXPE Historical Prices

Summary

Key Stock Metrics

48.45

(October 25, 2024)

52-Week Low

129.56

(September 5, 2025)

52-Week High

129.56

(September 5, 2025)

All-Time High

118.06

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-07	4.00	4.25	4.00	4.25	2000
1998-05-14	5.00	5.25	5.00	5.25	3100
1998-05-15	5.25	5.25	4.75	5.13	800
1998-05-19	5.13	5.25	5.13	5.25	700
1998-05-21	4.88	5.25	4.88	5.25	300
1998-05-26	5.25	5.25	4.88	4.88	3100
1998-06-12	5.00	5.00	5.00	5.00	7000
1998-06-22	5.00	5.94	4.63	4.63	10100
1998-07-01	4.63	4.63	4.63	4.63	2000
1998-07-02	5.00	5.00	4.50	4.50	1200
1998-07-06	4.00	4.00	3.50	3.50	200
1998-07-07	4.50	4.50	3.50	3.50	400
1998-07-08	3.50	3.50	3.50	3.50	400
1998-07-10	3.75	3.75	3.75	3.75	200
1998-07-13	3.50	4.00	3.50	4.00	1200
1998-07-14	3.50	4.00	3.50	4.00	400
1998-07-15	5.00	5.00	5.00	5.00	100
1998-07-16	4.50	5.00	4.50	5.00	300
1998-07-17	5.00	5.00	5.00	5.00	500
1998-07-20	5.00	5.00	5.00	5.00	200
1998-07-21	5.00	5.00	5.00	5.00	400
1998-07-27	5.50	5.50	5.50	5.50	400
1998-07-28	5.00	5.00	5.00	5.00	200
1998-07-30	5.00	5.00	5.00	5.00	200
1998-07-31	5.00	5.05	5.00	5.05	6400
1998-08-04	4.50	4.50	4.50	4.50	600
1998-08-06	5.06	5.06	5.06	5.06	1200
1998-08-10	4.50	4.50	4.50	4.50	200
1998-08-11	4.50	4.59	4.50	4.59	2600
1998-08-17	4.38	4.38	4.38	4.38	600
1998-08-19	4.38	4.38	4.38	4.38	600
1998-08-20	5.50	5.50	5.50	5.50	400
1998-08-27	4.38	4.38	4.38	4.38	1000
1998-08-31	4.00	4.00	4.00	4.00	4600
1998-09-01	3.75	3.75	3.75	3.75	400
1998-09-09	3.75	3.75	3.75	3.75	200
1998-09-10	3.75	3.75	3.75	3.75	200
1998-09-16	4.00	4.13	4.00	4.13	1800
1998-09-18	4.00	4.03	4.00	4.00	3200
1998-09-21	4.00	4.00	4.00	4.00	3000
1998-09-23	4.25	4.25	4.25	4.25	200
1998-09-28	4.00	4.00	4.00	4.00	2000
1998-10-09	3.69	3.69	3.69	3.69	200
1998-10-12	3.50	3.75	3.50	3.50	3400
1998-10-26	3.44	3.44	3.44	3.44	800
1998-11-10	3.56	3.56	3.56	3.56	6000
1998-11-16	3.50	3.50	3.50	3.50	800
1998-11-18	3.44	3.44	3.44	3.44	400
1998-12-07	3.50	3.69	3.50	3.69	1400
1998-12-08	3.75	3.75	3.75	3.75	1600
1998-12-10	3.56	3.56	3.56	3.56	1800
1998-12-18	3.88	4.38	3.88	4.00	7200
1998-12-21	3.75	3.75	3.75	3.75	400
1998-12-22	3.75	3.75	3.75	3.75	1200
1998-12-23	3.75	3.75	3.75	3.75	400
1998-12-24	3.75	3.75	3.75	3.75	1200
1998-12-28	3.50	3.50	3.50	3.50	1000
1998-12-30	3.50	3.50	3.50	3.50	10400
1998-12-31	3.50	3.50	3.38	3.38	8400
1999-01-04	3.72	3.72	3.72	3.72	8000
1999-01-05	3.75	4.06	3.75	4.06	46000
1999-01-07	4.00	4.19	4.00	4.19	21200
1999-01-08	4.19	4.19	4.13	4.19	20000
1999-01-13	3.81	3.81	3.81	3.81	400
1999-01-19	3.75	3.75	3.75	3.75	200
1999-01-20	3.50	4.25	3.50	4.25	13200
1999-01-26	4.13	4.13	4.13	4.13	8000
1999-01-27	3.81	3.81	3.81	3.81	3800
1999-02-02	3.50	3.50	3.50	3.50	400
1999-02-04	4.50	4.75	4.50	4.75	3400
1999-02-08	4.50	4.50	4.50	4.50	2000
1999-02-09	5.00	5.00	4.25	4.25	21600
1999-02-10	4.03	4.13	3.75	3.75	65600
1999-02-11	4.13	4.13	3.25	3.50	121800
1999-02-12	3.88	3.88	3.75	3.88	10400
1999-02-16	3.00	4.00	3.00	3.75	57000
1999-02-17	4.42	4.42	3.63	3.88	12800
1999-02-18	3.88	3.97	3.88	3.88	27600
1999-02-19	4.00	4.00	4.00	4.00	12000
1999-02-23	3.70	3.98	3.70	3.98	3000
1999-02-24	3.58	3.58	3.58	3.58	400
1999-02-26	3.98	3.98	3.77	3.77	2000
1999-03-02	3.59	3.78	3.59	3.78	6400
1999-03-03	4.08	4.25	3.73	3.75	19200
1999-03-09	3.50	3.75	3.50	3.75	22200
1999-03-10	3.88	3.88	3.88	3.88	1000
1999-03-12	3.52	3.52	3.52	3.52	1400
1999-03-15	3.52	3.72	3.52	3.52	3200
1999-03-16	3.66	3.66	3.66	3.66	7400
1999-03-19	3.50	3.50	3.50	3.50	2000
1999-03-22	3.53	3.53	3.53	3.53	6000
1999-03-23	3.56	3.56	3.56	3.56	2000
1999-03-29	3.52	3.52	3.52	3.52	4000
1999-04-09	3.50	3.50	3.50	3.50	1000
1999-04-12	3.13	3.13	2.63	2.63	8000
1999-04-13	3.30	3.30	3.30	3.30	4600
1999-04-16	2.50	2.50	1.91	2.50	5400
1999-04-30	2.44	2.44	2.44	2.44	2200
1999-05-04	2.39	2.39	2.38	2.38	600
1999-05-14	2.00	2.00	2.00	2.00	4600
1999-05-18	2.25	2.25	1.75	1.75	1800
1999-05-24	2.50	2.50	2.50	2.50	800
1999-05-25	2.48	2.50	2.48	2.50	4400
1999-05-26	2.13	2.13	2.13	2.13	1600
1999-05-27	2.23	2.56	2.23	2.56	8600
1999-06-02	2.63	2.75	2.63	2.75	800
1999-06-03	1.75	2.00	1.75	2.00	3200
1999-06-04	2.63	2.63	2.00	2.44	1800
1999-06-07	2.25	2.25	2.25	2.25	1600
1999-06-08	2.00	2.13	1.91	2.13	2800
1999-06-09	2.31	2.31	2.31	2.31	1200
1999-06-10	2.31	2.31	2.31	2.31	2000
1999-06-11	2.31	2.31	2.31	2.31	400
1999-06-15	2.31	3.50	2.31	3.06	13600
1999-06-16	3.22	3.31	2.50	2.50	11000
1999-06-17	3.00	3.00	2.50	2.50	800
1999-06-18	2.98	3.00	2.98	3.00	1400
1999-06-21	2.50	2.50	2.50	2.50	600
1999-06-25	2.31	2.31	2.31	2.31	200
1999-07-01	2.50	2.50	2.50	2.50	800
1999-07-02	2.31	2.31	2.31	2.31	200
1999-07-06	2.50	2.50	2.50	2.50	400
1999-07-09	2.25	2.25	2.25	2.25	200
1999-07-12	2.50	2.50	2.50	2.50	800
1999-07-14	2.31	2.34	2.25	2.31	1000
1999-07-15	2.19	2.19	2.19	2.19	200
1999-07-19	2.13	2.13	2.13	2.13	200
1999-07-20	2.13	2.94	2.13	2.13	3200
1999-07-21	2.44	2.94	2.02	2.13	11800
1999-07-22	2.31	2.50	2.31	2.50	2800
1999-07-23	2.50	2.50	2.50	2.50	400
1999-07-30	2.31	2.31	2.31	2.31	1000
1999-08-03	2.28	2.28	2.28	2.28	400
1999-08-04	2.25	2.25	2.25	2.25	2000
1999-08-06	2.34	2.34	2.34	2.34	600
1999-08-12	2.41	2.41	2.25	2.25	6800
1999-08-19	2.25	2.25	2.25	2.25	4000
1999-08-23	2.00	2.00	1.88	1.88	800
1999-08-24	1.78	1.78	1.75	1.75	5400
1999-08-25	1.98	1.98	1.98	1.98	1000
1999-08-26	1.56	1.56	1.50	1.56	1400
1999-09-09	1.50	1.50	1.50	1.50	200
1999-09-10	1.50	1.50	1.50	1.50	600
1999-09-13	1.47	1.47	1.47	1.47	4000
1999-09-16	1.47	1.50	1.47	1.50	4000
1999-09-17	1.50	1.50	1.50	1.50	8400
1999-09-24	0.44	1.48	0.38	0.88	20200
1999-09-27	1.11	1.11	1.11	1.11	200
1999-09-28	1.00	1.00	1.00	1.00	400
1999-09-29	1.02	1.02	1.02	1.02	2200
1999-09-30	1.00	1.00	1.00	1.00	200
1999-10-01	0.94	0.94	0.88	0.88	5400
1999-10-05	1.25	1.25	1.25	1.25	1200
1999-10-06	1.25	1.44	1.25	1.44	11400
1999-10-07	1.44	1.44	1.25	1.25	9600
1999-10-08	1.28	1.44	1.13	1.25	3200
1999-10-11	1.19	1.19	1.19	1.19	200
1999-10-12	1.00	1.00	1.00	1.00	600
1999-10-13	1.00	1.00	1.00	1.00	400
1999-10-20	1.25	1.34	1.25	1.34	1000
1999-10-22	1.20	1.20	1.20	1.20	200
1999-10-27	1.00	1.34	1.00	1.34	800
1999-10-29	1.38	1.38	1.38	1.38	1000
1999-11-05	0.69	1.47	0.69	0.77	8800
1999-11-08	1.36	1.36	1.36	1.36	2000
1999-11-09	1.30	1.50	1.30	1.34	12000
1999-11-10	1.45	1.45	1.34	1.34	7600
1999-11-12	1.06	1.06	1.06	1.06	400
1999-11-15	1.06	1.06	1.06	1.06	200
1999-11-17	1.50	1.50	1.50	1.50	1600
1999-11-18	1.50	1.50	1.50	1.50	4000
1999-11-22	1.25	1.38	1.25	1.38	3600
1999-11-24	1.03	1.03	1.03	1.03	2400
1999-11-26	1.38	2.00	1.38	1.94	75400
1999-11-29	1.97	2.06	1.88	1.88	48400
1999-11-30	1.88	1.88	1.75	1.75	14400
1999-12-01	1.13	1.13	1.06	1.06	7400
1999-12-02	1.63	4.06	1.47	2.45	811400
1999-12-03	2.50	3.00	1.98	1.98	176000
1999-12-06	1.98	2.31	1.81	2.06	68200
1999-12-07	2.19	2.19	1.88	1.88	50200
1999-12-08	1.88	1.88	1.48	1.75	61400
1999-12-09	1.75	1.81	1.50	1.50	19800
1999-12-10	1.50	1.75	1.50	1.52	31800
1999-12-13	1.52	1.72	1.19	1.50	9400
1999-12-14	1.38	1.38	1.38	1.38	600
1999-12-15	1.38	1.47	1.25	1.31	16000
1999-12-16	1.31	1.31	1.31	1.31	600
1999-12-17	1.31	1.31	1.25	1.25	16000
1999-12-20	1.25	1.25	1.13	1.13	4800
1999-12-21	1.25	1.25	1.22	1.22	7000
1999-12-22	1.25	1.75	1.25	1.38	27200
1999-12-23	1.25	1.44	1.00	1.38	16400
1999-12-27	1.41	1.41	1.02	1.38	6800
1999-12-28	1.09	1.09	1.02	1.06	3800
1999-12-29	1.38	1.38	1.25	1.25	8400
1999-12-30	1.34	1.34	1.08	1.22	14600
1999-12-31	1.22	1.53	1.22	1.22	9800
2000-01-03	1.31	1.33	1.02	1.33	17400
2000-01-04	1.06	1.06	1.06	1.06	200
2000-01-05	1.28	1.28	1.19	1.28	7200
2000-01-06	1.28	1.28	1.13	1.13	6000
2000-01-07	1.28	1.28	1.06	1.06	17200
2000-01-10	1.06	1.25	1.06	1.25	6600
2000-01-11	1.27	1.27	1.13	1.13	2000
2000-01-12	1.13	1.13	1.13	1.13	1200
2000-01-13	1.13	1.13	1.13	1.13	2800
2000-01-14	1.23	1.23	1.09	1.09	1200
2000-01-18	1.09	1.23	1.09	1.16	7800
2000-01-19	1.23	1.23	1.16	1.16	4600
2000-01-20	1.16	1.16	1.16	1.16	400
2000-01-21	1.19	1.19	1.19	1.19	2000
2000-01-24	1.19	1.19	1.06	1.06	11200
2000-01-25	1.09	1.22	1.09	1.09	2400
2000-01-26	1.06	1.23	1.06	1.23	7600
2000-01-27	1.03	1.28	1.03	1.28	12400
2000-01-28	1.16	1.16	1.09	1.09	7200
2000-01-31	1.22	1.22	1.09	1.09	5800
2000-02-01	1.31	1.31	1.25	1.25	4400
2000-02-02	1.34	1.34	1.03	1.06	8400
2000-02-03	1.06	1.28	1.06	1.28	2600
2000-02-04	1.25	1.25	1.13	1.13	5200
2000-02-07	1.25	1.25	1.13	1.25	8400
2000-02-08	1.13	1.28	1.08	1.08	5200
2000-02-09	1.13	1.13	1.13	1.13	3800
2000-02-10	1.19	1.25	1.19	1.25	5200
2000-02-11	1.13	1.72	1.06	1.25	45600
2000-02-14	1.31	1.31	1.31	1.31	2000
2000-02-15	1.31	1.31	1.31	1.31	2800
2000-02-17	1.31	1.31	1.31	1.31	14800
2000-02-18	1.31	1.31	1.31	1.31	1400
2000-02-24	1.09	1.25	1.03	1.25	15400
2000-02-25	1.25	1.25	1.05	1.05	4600
2000-02-29	1.19	1.31	1.19	1.31	9600
2000-03-01	1.25	1.31	1.19	1.19	13600
2000-03-02	1.25	1.25	1.25	1.25	4400
2000-03-03	1.25	1.25	1.19	1.25	4000
2000-03-06	1.22	1.25	1.13	1.13	5000
2000-03-07	1.13	1.25	1.06	1.25	11800
2000-03-08	1.06	1.25	1.06	1.06	1600
2000-03-09	1.25	1.25	1.06	1.06	4000
2000-03-10	1.06	1.13	1.06	1.06	5600
2000-03-13	1.06	1.06	1.06	1.06	7200
2000-03-14	1.06	1.13	1.06	1.13	3200
2000-03-15	1.06	1.06	1.06	1.06	3800
2000-03-16	1.13	1.13	1.06	1.06	4600
2000-03-17	1.13	2.13	1.06	1.61	181000
2000-03-20	1.59	1.59	1.19	1.50	20200
2000-03-21	1.38	1.94	1.38	1.88	61600
2000-03-22	1.88	2.00	1.63	1.63	9600
2000-03-23	1.88	1.88	1.63	1.63	2000
2000-03-24	1.63	1.75	1.63	1.75	8400
2000-03-27	1.63	1.63	1.63	1.63	4200
2000-03-28	1.63	1.63	1.28	1.28	8000
2000-03-29	1.69	1.75	1.69	1.75	2800
2000-03-30	1.75	1.75	1.69	1.69	14600
2000-03-31	1.75	1.75	1.69	1.69	3600
2000-04-03	1.38	1.38	1.38	1.38	600
2000-04-04	1.47	1.47	1.38	1.38	3000
2000-04-05	1.38	1.38	1.25	1.25	3000
2000-04-06	1.23	1.23	1.22	1.22	4400
2000-04-07	1.23	1.23	1.22	1.22	800
2000-04-11	1.22	1.22	1.13	1.16	13400
2000-04-12	1.16	1.16	0.88	1.00	17200
2000-04-13	0.89	0.89	0.89	0.89	200
2000-04-14	0.89	0.89	0.89	0.89	1800
2000-04-17	0.72	0.88	0.72	0.81	6200
2000-04-18	0.81	0.81	0.78	0.81	11600
2000-04-20	0.50	1.00	0.13	0.63	52000
2000-04-24	0.86	0.86	0.86	0.86	400
2000-04-25	0.86	0.86	0.63	0.86	1200
2000-04-26	0.75	0.75	0.75	0.75	4000
2000-04-27	1.00	1.00	1.00	1.00	200
2000-05-01	0.88	1.00	0.63	0.91	12800
2000-05-02	0.72	0.72	0.72	0.72	1000
2000-05-03	0.72	0.72	0.72	0.72	800
2000-05-05	0.91	0.91	0.75	0.91	1200
2000-05-08	0.75	0.75	0.75	0.75	1600
2000-05-10	0.81	0.88	0.81	0.88	400
2000-05-11	0.75	0.91	0.56	0.91	18000
2000-05-12	0.66	0.84	0.66	0.84	4800
2000-05-16	0.69	0.69	0.69	0.69	600
2000-05-17	0.69	0.69	0.69	0.69	600
2000-05-18	0.84	0.84	0.83	0.83	3200
2000-05-19	0.83	0.83	0.83	0.83	200
2000-05-22	0.69	0.69	0.69	0.69	2400
2000-05-23	0.69	0.69	0.66	0.66	7000
2000-05-25	0.50	0.50	0.50	0.50	4000
2000-05-30	0.69	0.69	0.52	0.52	600
2000-05-31	0.78	0.78	0.63	0.75	16000
2000-06-01	0.75	0.75	0.63	0.63	2400
2000-06-05	0.69	0.69	0.69	0.69	2800
2000-06-06	0.75	0.75	0.75	0.75	600
2000-06-07	0.75	0.75	0.75	0.75	400
2000-06-09	0.56	0.56	0.56	0.56	200
2000-06-12	0.56	0.56	0.56	0.56	2000
2000-06-14	0.56	0.56	0.32	0.44	38200
2000-06-16	0.50	0.75	0.50	0.50	13600
2000-06-20	0.50	0.50	0.50	0.50	600
2000-06-21	0.41	0.63	0.41	0.63	4800
2000-06-22	0.63	0.63	0.63	0.63	1200
2000-06-26	0.50	0.56	0.50	0.56	14600
2000-06-29	0.50	0.50	0.50	0.50	2800
2000-07-03	0.50	0.50	0.50	0.50	2400
2000-07-05	0.50	0.50	0.50	0.50	13000
2000-07-06	0.56	0.56	0.56	0.56	400
2000-07-12	0.50	0.50	0.50	0.50	400
2000-07-13	0.50	0.50	0.50	0.50	2000
2000-07-14	0.50	0.50	0.50	0.50	800
2000-07-18	0.63	0.63	0.63	0.63	2800
2000-07-20	0.63	0.63	0.63	0.63	4000
2000-07-25	0.56	0.56	0.56	0.56	800
2000-08-01	0.56	0.56	0.56	0.56	2200
2000-08-02	0.59	0.59	0.56	0.56	1400
2000-08-04	0.56	0.63	0.53	0.63	13400
2000-08-08	0.55	0.55	0.55	0.55	2200
2000-08-09	0.55	0.55	0.55	0.55	200
2000-08-21	0.63	0.63	0.63	0.63	400
2000-08-22	0.63	0.63	0.63	0.63	1400
2000-08-23	0.63	0.63	0.63	0.63	400
2000-08-24	0.55	0.55	0.55	0.55	2200
2000-08-25	0.55	0.55	0.55	0.55	200
2000-08-29	0.55	0.55	0.55	0.55	1000
2000-08-31	0.55	0.55	0.53	0.53	800
2000-09-01	0.55	0.55	0.55	0.55	400
2000-09-05	0.55	0.55	0.55	0.55	200
2000-09-07	0.55	0.55	0.55	0.55	400
2000-09-08	0.63	0.63	0.63	0.63	2000
2000-09-13	0.55	0.55	0.55	0.55	400
2000-09-14	0.55	0.56	0.55	0.56	4000
2000-09-15	0.56	0.56	0.56	0.56	2000
2000-09-18	0.56	0.56	0.56	0.56	6800
2000-09-19	0.63	0.69	0.63	0.69	4200
2000-09-26	0.69	0.69	0.69	0.69	8000
2000-09-29	0.69	0.69	0.69	0.69	2000
2000-10-04	0.70	0.70	0.70	0.70	3400
2000-10-12	0.70	0.70	0.70	0.70	600
2000-10-16	0.70	0.75	0.70	0.75	2800
2000-10-17	0.75	0.75	0.70	0.70	5200
2000-10-18	0.70	0.70	0.70	0.70	400
2000-10-25	0.70	0.70	0.70	0.70	1800
2000-10-26	0.70	0.70	0.70	0.70	200
2000-10-27	0.70	0.70	0.70	0.70	200
2000-10-30	0.70	0.70	0.70	0.70	600
2000-11-09	0.70	0.70	0.69	0.69	17000
2000-11-10	0.67	0.67	0.67	0.67	400
2000-11-13	0.72	0.72	0.72	0.72	400
2000-11-14	0.67	0.67	0.67	0.67	3800
2000-11-20	0.61	0.61	0.61	0.61	200
2000-11-21	0.56	0.56	0.56	0.56	2600
2000-11-27	0.55	0.55	0.50	0.50	3000
2000-11-28	0.63	0.63	0.63	0.63	2000
2000-11-30	0.50	0.50	0.50	0.50	1400
2000-12-05	0.44	0.44	0.44	0.44	800
2000-12-07	0.44	0.44	0.44	0.44	400
2000-12-18	0.38	0.38	0.38	0.38	200
2000-12-21	0.38	0.38	0.25	0.25	8600
2000-12-26	0.25	0.25	0.25	0.25	1000
2000-12-29	0.38	0.38	0.31	0.31	6400
2001-01-04	0.28	0.28	0.28	0.28	200
2001-01-08	0.38	0.38	0.38	0.38	800
2001-01-17	0.31	0.31	0.31	0.31	800
2001-01-19	0.38	0.38	0.38	0.38	6800
2001-01-23	0.50	0.50	0.50	0.50	6000
2001-01-25	0.38	0.38	0.38	0.38	4000
2001-01-26	0.48	0.48	0.48	0.48	2000
2001-01-29	0.38	0.47	0.38	0.47	6000
2001-02-07	0.44	0.44	0.38	0.38	4000
2001-02-08	0.41	0.41	0.41	0.41	1600
2001-02-15	0.41	0.41	0.41	0.41	200
2001-02-23	0.48	0.48	0.48	0.48	4400
2001-02-28	0.41	0.41	0.41	0.41	400
2001-03-05	0.45	0.45	0.45	0.45	2000
2001-03-06	0.38	0.47	0.38	0.47	4200
2001-03-12	0.38	0.38	0.31	0.31	11400
2001-03-13	0.38	0.38	0.38	0.38	4000
2001-03-14	0.38	0.38	0.38	0.38	1200
2001-03-22	0.31	0.31	0.31	0.31	2000
2001-03-23	0.31	0.31	0.31	0.31	10000
2001-03-26	0.31	0.31	0.31	0.31	26000
2001-03-28	0.33	0.33	0.33	0.33	15800
2001-03-30	0.31	0.31	0.31	0.31	6000
2001-04-02	0.31	0.31	0.31	0.31	1200
2001-04-05	0.33	0.33	0.33	0.33	1000
2001-04-10	0.33	0.33	0.33	0.33	2000
2001-04-20	0.33	0.33	0.33	0.33	200
2001-04-24	0.33	0.37	0.33	0.37	3400
2001-04-30	0.33	0.33	0.33	0.33	400
2001-05-02	0.33	0.33	0.33	0.33	200
2001-05-07	0.33	0.33	0.33	0.33	200
2001-05-15	0.37	0.63	0.37	0.50	36600
2001-05-16	0.58	0.58	0.58	0.58	200
2001-05-17	0.63	0.71	0.63	0.66	6200
2001-05-18	0.70	0.80	0.70	0.80	10400
2001-05-21	0.53	0.70	0.53	0.69	8400
2001-06-04	0.58	0.62	0.58	0.62	1200
2001-06-05	0.62	0.62	0.58	0.58	1800
2001-06-06	0.62	0.68	0.62	0.62	21000
2001-06-15	0.62	0.62	0.62	0.62	400
2001-06-21	0.62	0.62	0.62	0.62	200
2001-06-22	0.62	0.62	0.62	0.62	2200
2001-06-26	0.62	0.62	0.62	0.62	18800
2001-06-27	0.65	0.65	0.65	0.65	600
2001-06-29	0.62	0.62	0.62	0.62	16400
2001-07-11	0.56	0.56	0.56	0.56	1200
2001-07-18	0.58	0.58	0.58	0.58	1200
2001-07-20	0.50	0.50	0.50	0.50	3200
2001-07-24	0.50	0.50	0.50	0.50	5400
2001-07-26	0.53	0.59	0.53	0.59	4000
2001-08-03	0.59	0.60	0.59	0.60	18600
2001-08-09	0.65	0.70	0.65	0.70	2000
2001-08-10	0.70	0.70	0.63	0.63	2200
2001-08-13	0.69	0.69	0.69	0.69	6000
2001-08-16	0.69	0.69	0.69	0.69	3000
2001-08-23	0.70	0.70	0.70	0.70	600
2001-09-07	0.55	0.55	0.55	0.55	1400
2001-09-17	0.51	0.51	0.51	0.51	200
2001-09-20	0.51	0.70	0.51	0.70	800
2001-09-28	0.53	0.53	0.53	0.53	10000
2001-10-02	0.50	0.50	0.50	0.50	200
2001-10-03	0.50	0.50	0.50	0.50	200
2001-11-19	0.45	0.45	0.45	0.45	1600
2001-12-03	0.45	0.45	0.35	0.35	2000
2001-12-12	0.36	0.36	0.36	0.36	200
2001-12-19	0.45	0.45	0.45	0.45	3000
2001-12-20	0.45	0.45	0.45	0.45	6000
2001-12-24	0.37	0.37	0.37	0.37	2000
2001-12-26	0.37	0.41	0.37	0.41	2600
2001-12-27	0.50	0.50	0.50	0.50	3000
2001-12-28	0.55	0.55	0.55	0.55	2000
2001-12-31	0.55	0.55	0.55	0.55	200
2002-01-08	0.55	0.55	0.55	0.55	400
2002-01-10	0.48	0.48	0.48	0.48	200
2002-01-15	0.50	0.50	0.43	0.43	13200
2002-01-23	0.53	0.53	0.53	0.53	2000
2002-01-24	0.58	0.60	0.55	0.60	17200
2002-01-25	0.73	0.73	0.73	0.73	2000
2002-01-28	0.68	0.68	0.58	0.68	1200
2002-02-01	0.63	0.63	0.63	0.63	200
2002-02-05	0.63	0.65	0.63	0.65	2200
2002-02-06	0.65	0.65	0.65	0.65	4600
2002-02-08	0.65	0.65	0.61	0.61	12600
2002-02-13	0.63	0.63	0.63	0.63	400
2002-02-15	0.73	0.73	0.62	0.62	10400
2002-02-19	0.45	0.45	0.45	0.45	200
2002-02-22	0.63	0.63	0.46	0.63	7000
2002-02-25	0.60	0.63	0.60	0.63	2400
2002-02-27	0.60	0.63	0.60	0.63	2400
2002-03-06	0.60	0.60	0.60	0.60	200
2002-03-12	0.60	0.61	0.60	0.61	3000
2002-03-18	0.63	0.63	0.60	0.60	1000
2002-03-22	0.60	0.60	0.60	0.60	200
2002-03-25	0.60	0.63	0.60	0.63	2400
2002-03-26	0.69	0.69	0.65	0.65	9200
2002-03-27	0.63	0.70	0.63	0.70	1400
2002-03-28	0.68	0.70	0.64	0.70	18000
2002-04-02	0.63	0.63	0.63	0.63	200
2002-04-04	0.63	0.63	0.63	0.63	1000
2002-04-05	0.63	0.63	0.63	0.63	1000
2002-04-09	0.70	0.70	0.63	0.63	9200
2002-04-11	0.63	0.63	0.63	0.63	400
2002-04-12	0.63	0.63	0.58	0.58	5400
2002-04-16	0.51	0.60	0.51	0.60	1400
2002-04-22	0.58	0.58	0.58	0.58	3000
2002-04-26	0.55	0.58	0.55	0.58	4800
2002-04-29	0.58	0.58	0.49	0.58	5200
2002-05-06	0.54	0.55	0.51	0.51	34800
2002-05-09	0.51	0.51	0.51	0.51	3000
2002-05-14	0.50	0.50	0.50	0.50	200
2002-05-15	0.62	0.62	0.62	0.62	2200
2002-05-16	0.53	0.62	0.53	0.62	1400
2002-05-20	0.70	0.73	0.70	0.73	7200
2002-05-21	0.75	0.75	0.73	0.75	9000
2002-05-22	0.72	0.72	0.72	0.72	1200
2002-05-23	0.72	0.72	0.72	0.72	400
2002-05-24	0.78	0.78	0.78	0.78	5000
2002-05-28	1.00	1.12	0.90	1.00	7000
2002-05-30	0.80	0.80	0.80	0.80	1000
2002-05-31	0.81	0.81	0.81	0.81	200
2002-06-03	0.81	0.81	0.81	0.81	200
2002-06-04	0.81	0.93	0.81	0.93	5400
2002-06-05	0.68	0.70	0.65	0.65	6000
2002-06-06	0.80	0.80	0.78	0.78	4000
2002-06-07	0.70	0.70	0.65	0.65	3000
2002-06-10	0.65	0.65	0.65	0.65	4200
2002-06-11	0.65	0.65	0.65	0.65	200
2002-06-13	0.64	0.64	0.64	0.64	1000
2002-06-17	0.64	0.64	0.62	0.62	600
2002-06-19	0.63	0.63	0.62	0.62	4400
2002-06-21	0.62	0.63	0.61	0.63	7200
2002-06-26	0.61	0.61	0.61	0.61	200
2002-06-27	0.60	0.60	0.60	0.60	5000
2002-07-02	0.61	0.63	0.61	0.63	2000
2002-07-26	0.60	0.60	0.60	0.60	200
2002-07-30	0.61	0.61	0.38	0.50	19600
2002-08-09	0.58	0.58	0.58	0.58	3600
2002-08-14	0.50	0.55	0.50	0.55	2200
2002-08-15	0.48	0.48	0.48	0.48	3600
2002-08-16	0.48	0.48	0.48	0.48	2000
2002-08-27	0.55	0.55	0.55	0.55	1000
2002-09-04	0.50	0.50	0.46	0.46	2200
2002-09-06	0.55	0.55	0.52	0.52	8000
2002-09-09	0.48	0.48	0.48	0.48	2000
2002-09-10	0.51	0.52	0.51	0.52	9000
2002-09-11	0.51	0.52	0.51	0.52	6200
2002-09-12	0.52	0.52	0.52	0.52	9200
2002-09-16	0.53	0.53	0.53	0.53	4000
2002-09-17	0.53	0.53	0.53	0.53	4000
2002-09-20	0.52	0.52	0.52	0.52	800
2002-10-09	0.49	0.49	0.48	0.48	20000
2002-10-25	0.48	0.48	0.48	0.48	600
2002-10-29	0.48	0.48	0.48	0.48	1000
2002-11-04	0.48	0.48	0.48	0.48	200
2002-11-05	0.48	0.48	0.48	0.48	600
2002-11-11	0.48	0.48	0.48	0.48	200
2002-11-12	0.48	0.48	0.48	0.48	400
2002-11-14	0.53	0.53	0.53	0.53	20000
2002-11-15	0.49	0.49	0.35	0.35	1200
2002-11-19	0.45	0.45	0.45	0.45	1200
2002-11-20	0.51	0.51	0.51	0.51	1000
2002-11-21	0.55	0.61	0.53	0.53	9400
2002-11-22	0.53	0.53	0.53	0.53	1200
2002-11-27	0.55	0.55	0.53	0.53	4200
2002-12-05	0.51	0.51	0.51	0.51	400
2002-12-06	0.51	0.51	0.45	0.50	35600
2002-12-09	0.47	0.47	0.47	0.47	200
2002-12-10	0.53	0.53	0.53	0.53	200
2002-12-12	0.57	0.57	0.57	0.57	200
2002-12-19	0.55	0.55	0.55	0.55	200
2002-12-20	0.52	0.52	0.51	0.51	800
2002-12-30	0.51	0.51	0.46	0.51	27000
2002-12-31	0.55	0.59	0.50	0.55	17800
2003-01-06	0.52	0.52	0.50	0.50	5000
2003-01-07	0.51	0.51	0.51	0.51	4000
2003-01-08	0.53	0.53	0.53	0.53	1600
2003-01-09	0.53	0.57	0.45	0.53	41800
2003-01-10	0.53	0.53	0.50	0.50	800
2003-01-15	0.53	0.53	0.53	0.53	200
2003-01-16	0.50	0.51	0.48	0.48	3200
2003-01-17	0.52	0.54	0.50	0.51	22000
2003-01-22	0.51	0.51	0.51	0.51	200
2003-01-24	0.51	0.51	0.51	0.51	1600
2003-01-27	0.52	0.52	0.52	0.52	200
2003-01-28	0.52	0.52	0.52	0.52	200
2003-01-29	0.51	0.51	0.51	0.51	600
2003-01-30	0.49	0.49	0.49	0.49	200
2003-02-04	0.53	0.55	0.51	0.51	24200
2003-02-05	0.51	0.51	0.51	0.51	400
2003-02-07	0.51	0.51	0.51	0.51	1800
2003-02-12	0.50	0.50	0.49	0.49	2200
2003-02-13	0.49	0.49	0.47	0.47	2800
2003-02-14	0.46	0.46	0.46	0.46	600
2003-02-20	0.47	0.48	0.47	0.48	3200
2003-02-21	0.48	0.48	0.48	0.48	400
2003-02-24	0.52	0.52	0.52	0.52	1600
2003-02-26	0.48	0.48	0.48	0.48	2000
2003-03-04	0.48	0.48	0.48	0.48	2200
2003-03-07	0.51	0.51	0.51	0.51	400
2003-03-14	0.52	0.52	0.52	0.52	3400
2003-03-19	0.51	0.51	0.51	0.51	400
2003-03-21	0.51	0.77	0.50	0.70	50400
2003-03-24	0.72	0.72	0.60	0.60	17200
2003-03-25	0.60	0.60	0.56	0.60	6400
2003-03-28	0.56	0.56	0.56	0.56	600
2003-03-31	0.57	0.57	0.57	0.57	200
2003-04-04	0.55	0.58	0.55	0.55	5800
2003-04-08	0.57	0.57	0.57	0.57	400
2003-04-09	0.59	0.59	0.54	0.54	2200
2003-04-14	0.55	0.55	0.55	0.55	2600
2003-04-16	0.56	0.56	0.56	0.56	5600
2003-04-22	0.55	0.56	0.55	0.56	1000
2003-04-23	0.60	0.61	0.60	0.61	1000
2003-04-24	0.60	0.61	0.60	0.60	1600
2003-04-25	0.58	0.58	0.58	0.58	4000
2003-05-02	0.65	0.75	0.65	0.69	93200
2003-05-05	0.85	0.85	0.69	0.79	37800
2003-05-07	0.75	0.83	0.74	0.74	16600
2003-05-08	0.73	0.73	0.73	0.73	2000
2003-05-13	0.73	0.73	0.73	0.73	2000
2003-05-16	0.72	0.72	0.72	0.72	7000
2003-05-19	0.75	0.81	0.75	0.78	9600
2003-05-20	0.77	0.77	0.77	0.77	4000
2003-05-23	0.77	0.77	0.77	0.77	2800
2003-05-28	0.77	0.78	0.77	0.78	1600
2003-05-29	0.76	0.76	0.76	0.76	6000
2003-05-30	0.75	0.78	0.73	0.73	7200
2003-06-03	0.75	0.76	0.75	0.76	15600
2003-06-04	0.73	0.73	0.65	0.70	21200
2003-06-05	0.70	0.70	0.70	0.70	5000
2003-06-06	0.73	0.75	0.73	0.74	15200
2003-06-09	0.74	0.74	0.74	0.74	10000
2003-06-10	0.73	0.75	0.73	0.75	1600
2003-06-11	0.73	0.74	0.73	0.74	11000
2003-06-12	0.74	0.74	0.74	0.74	10000
2003-06-16	0.76	0.76	0.75	0.75	8000
2003-06-19	0.72	0.78	0.72	0.75	19400
2003-06-20	0.75	0.78	0.75	0.75	2000
2003-06-23	0.73	0.73	0.71	0.73	14000
2003-06-24	0.73	0.76	0.70	0.72	23000
2003-06-25	0.71	0.73	0.70	0.70	18200
2003-06-26	0.70	0.71	0.70	0.71	11800
2003-06-27	0.71	0.71	0.68	0.68	12800
2003-06-30	0.71	0.71	0.70	0.70	17000
2003-07-02	0.73	0.75	0.71	0.71	14800
2003-07-03	0.72	0.72	0.71	0.72	9400
2003-07-07	0.72	0.72	0.72	0.72	6000
2003-07-08	0.72	0.72	0.72	0.72	8800
2003-07-09	0.70	0.74	0.70	0.74	8400
2003-07-10	0.75	0.84	0.73	0.80	186600
2003-07-11	0.78	0.85	0.78	0.85	18600
2003-07-14	0.86	1.06	0.86	0.98	28000
2003-07-15	1.00	1.03	0.93	0.95	30800
2003-07-16	0.93	0.96	0.93	0.96	3400
2003-07-17	0.95	0.95	0.90	0.94	25200
2003-07-18	0.91	0.91	0.91	0.91	1200
2003-07-21	0.93	0.95	0.93	0.95	6400
2003-07-22	0.95	1.06	0.95	1.02	45600
2003-07-23	1.05	1.05	1.01	1.04	30400
2003-07-24	1.03	1.03	1.03	1.03	6800
2003-07-25	1.05	1.08	1.03	1.03	15400
2003-07-28	1.03	1.03	1.03	1.03	200
2003-07-29	1.08	1.25	1.08	1.20	25800
2003-07-30	1.25	1.25	1.06	1.16	28600
2003-07-31	1.23	1.23	1.11	1.12	33200
2003-08-01	1.12	1.13	1.11	1.13	32200
2003-08-04	1.13	1.17	1.13	1.14	22200
2003-08-05	1.15	1.15	1.13	1.13	2200
2003-08-06	1.13	1.15	1.10	1.11	8200
2003-08-07	1.15	1.19	1.15	1.19	12000
2003-08-08	1.23	1.39	1.10	1.36	94800
2003-08-11	1.42	1.47	1.35	1.41	88800
2003-08-12	1.44	1.45	1.41	1.42	19600
2003-08-13	1.40	1.40	1.35	1.35	9400
2003-08-14	1.36	1.38	1.35	1.35	9000
2003-08-18	1.33	1.34	1.17	1.29	11600
2003-08-19	1.25	1.25	0.79	1.23	32600
2003-08-20	1.23	1.33	1.23	1.33	29400
2003-08-21	1.30	1.30	1.30	1.30	400
2003-08-22	1.32	1.35	1.32	1.33	13600
2003-08-25	1.32	1.33	1.26	1.28	2800
2003-08-26	1.31	1.34	1.26	1.26	29200
2003-08-27	1.26	1.31	1.26	1.26	1600
2003-08-29	1.27	1.32	1.27	1.31	36800
2003-09-02	1.31	1.33	1.26	1.32	42800
2003-09-03	1.33	1.33	1.26	1.30	43600
2003-09-04	1.28	1.30	1.26	1.30	10400
2003-09-05	1.32	1.33	1.24	1.25	33200
2003-09-08	1.26	1.31	1.24	1.29	14200
2003-09-09	1.30	1.30	1.29	1.29	13800
2003-09-11	1.29	1.29	1.28	1.28	5400
2003-09-12	1.26	1.26	1.26	1.26	13600
2003-09-15	1.28	1.28	1.25	1.25	11200
2003-09-16	1.25	1.26	1.23	1.23	17400
2003-09-17	1.23	1.23	1.15	1.18	26800
2003-09-18	1.18	1.28	1.18	1.22	10600
2003-09-19	1.21	1.26	1.17	1.26	24800
2003-09-22	1.27	1.27	1.23	1.23	10200
2003-09-23	1.24	1.24	1.17	1.17	11000
2003-09-24	1.23	1.25	1.23	1.25	6200
2003-09-25	1.23	1.23	1.23	1.23	200
2003-09-26	1.23	1.23	1.20	1.20	400
2003-09-29	1.17	1.17	1.17	1.17	800
2003-09-30	1.21	1.25	1.21	1.25	11000
2003-10-01	1.23	1.23	1.23	1.23	200
2003-10-03	1.18	1.25	1.15	1.23	16200
2003-10-06	1.19	1.19	1.19	1.19	1600
2003-10-08	1.23	1.23	1.23	1.23	1000
2003-10-09	1.21	1.21	1.18	1.18	2200
2003-10-10	1.18	1.19	1.14	1.19	3400
2003-10-13	1.19	1.20	1.13	1.14	53400
2003-10-14	1.16	1.17	1.14	1.16	10800
2003-10-15	1.12	1.12	1.12	1.12	1000
2003-10-16	1.15	1.15	1.14	1.14	22000
2003-10-17	1.13	1.23	1.13	1.19	27800
2003-10-20	1.21	1.21	1.21	1.21	3200
2003-10-21	1.20	1.23	1.18	1.18	12200
2003-10-22	1.19	1.19	1.18	1.18	9400
2003-10-23	1.15	1.16	1.10	1.16	25400
2003-10-24	1.16	1.18	1.16	1.18	4000
2003-10-28	1.21	1.23	1.21	1.23	3400
2003-10-29	1.22	1.25	1.20	1.23	46000
2003-10-30	1.20	1.23	1.20	1.23	2200
2003-10-31	1.26	1.36	1.23	1.35	49000
2003-11-03	1.36	1.49	1.33	1.44	28200
2003-11-04	1.48	1.48	1.40	1.40	14400
2003-11-05	1.43	1.45	1.37	1.37	5000
2003-11-06	1.41	1.48	1.41	1.47	19600
2003-11-07	1.45	1.48	1.38	1.47	20000
2003-11-10	1.47	1.47	1.42	1.42	2200
2003-11-11	1.47	1.47	1.41	1.41	600
2003-11-12	1.42	1.46	1.42	1.43	13000
2003-11-13	1.53	1.87	1.50	1.73	604200
2003-11-14	1.75	1.83	1.54	1.69	146600
2003-11-17	1.69	1.69	1.55	1.65	45400
2003-11-18	1.63	1.63	1.58	1.62	33000
2003-11-19	1.63	1.74	1.60	1.68	52400
2003-11-20	1.74	1.74	1.66	1.66	22600
2003-11-21	1.72	1.72	1.59	1.62	29000
2003-11-24	1.62	1.68	1.61	1.68	16000
2003-11-25	1.65	1.70	1.65	1.65	18800
2003-11-26	1.69	1.69	1.61	1.66	12600
2003-12-01	1.63	1.66	1.61	1.65	16600
2003-12-02	1.64	1.68	1.64	1.68	20400
2003-12-03	1.67	1.71	1.67	1.70	37600
2003-12-04	1.73	1.75	1.65	1.68	115600
2003-12-05	1.69	1.73	1.63	1.63	27400
2003-12-08	1.65	1.65	1.61	1.61	21400
2003-12-09	1.63	1.65	1.55	1.55	34400
2003-12-10	1.56	1.61	1.53	1.57	19200
2003-12-11	1.55	1.58	1.54	1.56	12600
2003-12-12	1.53	1.55	1.53	1.55	11200
2003-12-15	1.52	1.56	1.52	1.55	38000
2003-12-16	1.53	1.53	1.52	1.53	10600
2003-12-17	1.55	1.55	1.54	1.54	15400
2003-12-18	1.55	1.55	1.52	1.55	26000
2003-12-19	1.55	1.79	1.55	1.73	258800
2003-12-22	1.71	1.81	1.68	1.80	28800
2003-12-23	1.80	1.82	1.74	1.74	106600
2003-12-24	1.74	1.74	1.74	1.74	2000
2003-12-26	1.75	1.76	1.72	1.74	22200
2003-12-29	1.72	1.80	1.71	1.75	73200
2003-12-30	1.77	1.95	1.75	1.85	62800
2003-12-31	1.95	2.08	1.83	2.05	70000
2004-01-02	2.08	2.16	2.06	2.07	63200
2004-01-05	2.10	2.10	1.89	1.93	30000
2004-01-06	1.92	2.03	1.88	2.03	28200
2004-01-07	2.02	2.05	2.00	2.05	5200
2004-01-08	2.01	2.01	1.98	1.98	3000
2004-01-09	1.98	2.06	1.98	2.03	19400
2004-01-12	2.01	2.04	2.00	2.03	5000
2004-01-13	2.04	2.05	2.00	2.00	18400
2004-01-14	2.04	2.04	2.02	2.02	3600
2004-01-15	2.01	2.04	2.01	2.01	19000
2004-01-16	2.01	2.04	2.00	2.00	21800
2004-01-20	2.01	2.03	1.97	2.03	21400
2004-01-21	2.02	2.05	2.00	2.00	30200
2004-01-22	2.01	2.01	1.99	1.99	1400
2004-01-23	1.99	2.00	1.96	2.00	45800
2004-01-26	1.96	1.96	1.96	1.96	800
2004-01-27	1.94	1.94	1.86	1.90	11000
2004-01-28	1.91	1.91	1.89	1.90	4600
2004-01-29	1.88	1.95	1.75	1.75	51400
2004-01-30	1.73	1.76	1.63	1.70	34600
2004-02-02	1.74	1.76	1.74	1.76	5800
2004-02-03	1.77	1.77	1.72	1.76	23200
2004-02-04	1.82	1.82	1.78	1.78	2600
2004-02-05	1.75	1.75	1.72	1.73	7800
2004-02-06	1.72	1.72	1.68	1.69	7200
2004-02-09	1.74	1.74	1.69	1.73	7200
2004-02-10	1.65	1.75	1.65	1.75	1400
2004-02-11	1.85	1.85	1.85	1.85	6000
2004-02-12	1.86	1.88	1.76	1.79	16800
2004-02-13	1.89	1.89	1.84	1.84	7400
2004-02-18	1.85	1.85	1.85	1.85	4000
2004-02-19	1.81	1.81	1.80	1.80	5400
2004-02-20	1.80	1.86	1.78	1.86	3400
2004-02-23	1.85	1.85	1.79	1.79	3000
2004-02-24	1.78	1.80	1.78	1.80	6400
2004-02-25	1.84	1.84	1.84	1.84	1400
2004-02-26	1.84	1.86	1.80	1.80	7800
2004-02-27	1.76	1.76	1.76	1.76	1600
2004-03-01	1.80	1.80	1.76	1.76	3400
2004-03-02	1.79	2.96	1.79	2.65	1113200
2004-03-03	2.70	3.25	2.36	2.51	1413000
2004-03-04	2.29	2.40	2.03	2.04	538400
2004-03-05	2.02	2.24	1.90	2.15	216800
2004-03-08	2.15	2.15	1.91	1.92	81000
2004-03-09	2.00	2.03	1.91	2.03	69800
2004-03-10	2.02	2.02	1.95	1.95	57600
2004-03-11	1.95	1.95	1.82	1.87	28800
2004-03-12	1.88	1.88	1.83	1.86	23000
2004-03-15	1.81	1.87	1.77	1.82	34600
2004-03-16	1.79	1.89	1.75	1.89	23400
2004-03-17	1.84	1.94	1.84	1.93	7800
2004-03-18	1.83	1.98	1.83	1.91	40400
2004-03-19	1.95	1.95	1.85	1.90	17800
2004-03-22	1.83	1.90	1.83	1.89	15200
2004-03-23	1.97	1.97	1.91	1.92	15400
2004-03-24	1.85	1.98	1.83	1.93	49600
2004-03-25	1.93	1.97	1.93	1.94	17200
2004-03-26	1.98	2.09	1.93	1.95	44000
2004-03-29	2.04	2.09	1.88	1.90	50200
2004-03-30	1.92	2.01	1.91	2.01	9800
2004-03-31	2.02	2.10	1.97	2.10	29600
2004-04-01	2.08	2.13	1.93	2.11	45600
2004-04-02	2.11	2.11	2.01	2.04	24400
2004-04-05	2.05	2.11	2.05	2.05	14800
2004-04-06	2.10	2.10	2.00	2.03	17800
2004-04-07	2.01	2.05	2.00	2.05	19600
2004-04-08	2.04	2.06	2.03	2.03	15600
2004-04-12	1.96	2.00	1.96	2.00	3600
2004-04-13	1.91	2.02	1.87	1.93	13600
2004-04-14	1.88	2.02	1.88	1.91	19200
2004-04-15	1.90	2.00	1.83	2.00	27400
2004-04-16	1.95	2.73	1.91	2.15	349200
2004-04-19	2.12	2.35	2.03	2.15	61200
2004-04-20	2.23	2.38	2.12	2.18	44600
2004-04-21	2.18	2.20	2.13	2.14	33400
2004-04-22	2.13	2.13	2.05	2.10	15400
2004-04-23	2.09	2.19	2.05	2.10	15200
2004-04-26	2.20	2.20	2.04	2.15	48400
2004-04-27	2.15	2.15	2.04	2.13	11400
2004-04-28	2.18	2.22	2.12	2.20	38800
2004-04-29	2.14	2.17	2.07	2.13	24800
2004-04-30	2.13	2.13	2.03	2.03	35400
2004-05-03	2.05	2.14	2.03	2.03	5000
2004-05-04	2.03	2.13	1.98	2.05	24800
2004-05-05	2.01	2.22	2.01	2.08	42800
2004-05-06	2.12	2.19	2.03	2.11	17600
2004-05-07	2.07	2.20	2.06	2.13	16400
2004-05-10	2.15	2.16	2.08	2.11	14800
2004-05-11	2.08	2.11	2.08	2.11	9000
2004-05-12	2.11	2.12	2.07	2.09	7400
2004-05-13	2.10	2.13	2.00	2.00	17200
2004-05-14	2.01	2.01	1.95	1.95	7800
2004-05-17	1.98	2.08	1.95	2.08	19800
2004-05-18	2.08	2.13	2.03	2.06	29800
2004-05-19	2.03	2.16	2.00	2.00	7000
2004-05-20	2.04	2.05	2.03	2.05	5000
2004-05-21	2.01	2.05	2.00	2.03	25000
2004-05-24	2.05	2.08	1.89	1.89	61000
2004-05-25	1.88	1.98	1.85	1.93	12000
2004-05-26	1.92	1.96	1.90	1.90	10200
2004-05-27	1.88	1.96	1.88	1.96	8200
2004-05-28	1.96	1.97	1.95	1.97	14600
2004-06-01	1.95	1.99	1.86	1.86	8400
2004-06-02	1.98	1.98	1.94	1.97	800
2004-06-03	1.97	1.98	1.95	1.95	6200
2004-06-04	1.95	1.99	1.94	1.99	4000
2004-06-07	1.90	1.99	1.90	1.98	23200
2004-06-08	1.98	2.00	1.96	2.00	15600
2004-06-09	2.00	2.01	1.93	1.95	27000
2004-06-10	2.00	2.00	1.98	1.98	1800
2004-06-14	1.90	1.96	1.90	1.95	3400
2004-06-15	2.00	2.01	1.97	2.00	47200
2004-06-16	2.00	2.00	1.98	1.98	13000
2004-06-17	2.01	2.01	1.99	2.00	7800
2004-06-18	1.98	2.01	1.96	2.01	39800
2004-06-21	1.98	2.13	1.98	2.13	78400
2004-06-22	2.13	2.13	2.07	2.08	11400
2004-06-23	2.13	2.13	2.06	2.08	6400
2004-06-24	2.06	2.14	2.06	2.08	8000
2004-06-25	2.14	2.14	1.98	2.00	48000
2004-06-28	2.00	2.09	2.00	2.06	34800
2004-06-29	2.04	2.19	2.03	2.14	30400
2004-06-30	2.22	2.23	2.08	2.23	29000
2004-07-01	2.22	2.27	2.20	2.27	17200
2004-07-02	2.25	2.27	2.25	2.27	16000
2004-07-06	2.28	2.28	2.04	2.21	15800
2004-07-07	2.05	2.25	2.05	2.18	10600
2004-07-08	2.19	2.25	2.13	2.25	44400
2004-07-09	2.20	2.22	2.16	2.22	18000
2004-07-12	2.12	2.25	2.01	2.13	13800
2004-07-13	2.03	2.17	2.03	2.13	12400
2004-07-14	2.15	2.27	2.15	2.27	41000
2004-07-15	2.15	2.27	2.15	2.24	9400
2004-07-16	2.21	2.23	2.09	2.09	10800
2004-07-19	2.11	2.20	2.10	2.16	9600
2004-07-20	2.18	2.18	2.18	2.18	800
2004-07-21	2.16	2.16	2.14	2.14	5000
2004-07-22	2.09	2.12	2.08	2.09	7000
2004-07-23	2.10	2.13	2.06	2.06	22400
2004-07-26	2.07	2.10	1.97	2.01	2600
2004-07-27	1.93	2.02	1.92	2.00	14400
2004-07-28	1.92	1.94	1.89	1.94	2200
2004-07-29	1.88	2.08	1.88	2.08	8600
2004-07-30	2.16	2.16	2.08	2.10	29200
2004-08-02	2.06	2.11	2.05	2.10	19400
2004-08-03	2.12	2.12	2.12	2.12	2000
2004-08-04	2.18	2.22	2.12	2.16	16000
2004-08-05	2.12	2.19	2.10	2.14	20400
2004-08-06	2.10	2.13	2.07	2.07	4400
2004-08-09	2.06	2.11	2.06	2.09	3600
2004-08-10	2.10	2.18	2.10	2.17	3000
2004-08-11	2.12	2.12	2.12	2.12	200
2004-08-12	2.10	2.12	2.06	2.06	27400
2004-08-13	2.07	2.07	2.07	2.07	2000
2004-08-16	2.08	2.16	2.08	2.12	13000
2004-08-17	2.15	2.17	2.00	2.08	29800
2004-08-18	2.11	2.12	2.00	2.08	6200
2004-08-19	2.00	2.11	1.96	2.01	22200
2004-08-20	2.11	2.13	2.06	2.10	8600
2004-08-23	2.04	2.08	2.04	2.08	4000
2004-08-24	2.04	2.10	2.04	2.10	2200
2004-08-25	2.07	2.12	2.05	2.08	7400
2004-08-26	2.10	2.10	2.04	2.09	3200
2004-08-27	2.09	2.10	2.09	2.10	3000
2004-08-31	2.10	2.11	2.06	2.10	28600
2004-09-01	2.10	2.32	2.08	2.29	93600
2004-09-02	2.33	2.43	2.11	2.25	66400
2004-09-03	2.15	2.26	2.15	2.26	15600
2004-09-07	2.43	2.52	2.38	2.50	261000
2004-09-08	2.63	2.68	2.43	2.61	158400
2004-09-09	2.61	2.67	2.51	2.61	58600
2004-09-10	2.62	2.63	2.53	2.62	29800
2004-09-13	2.64	2.65	2.58	2.64	68600
2004-09-14	2.73	2.76	2.67	2.76	81400
2004-09-15	2.78	2.86	2.66	2.86	54200
2004-09-16	2.90	2.91	2.70	2.88	72400
2004-09-17	2.89	2.89	2.74	2.80	26000
2004-09-20	2.80	2.85	2.75	2.81	51200
2004-09-21	2.85	2.85	2.75	2.84	20000
2004-09-22	2.83	2.83	2.73	2.73	31200
2004-09-23	2.85	2.85	2.44	2.52	104400
2004-09-24	2.41	2.76	2.41	2.69	17600
2004-09-27	2.76	2.81	2.51	2.55	52000
2004-09-28	2.58	2.75	2.58	2.70	8600
2004-09-29	2.75	2.75	2.69	2.70	9800
2004-09-30	2.69	2.69	2.61	2.67	8400
2004-10-01	2.67	2.70	2.54	2.69	36800
2004-10-04	2.65	2.65	2.38	2.38	74200
2004-10-05	2.58	2.58	2.44	2.44	21000
2004-10-06	2.58	2.58	2.50	2.50	14800
2004-10-07	2.50	2.55	2.50	2.55	8600
2004-10-08	2.60	2.60	2.56	2.60	5000
2004-10-11	2.60	2.75	2.60	2.63	15800
2004-10-12	2.65	2.65	2.63	2.63	4800
2004-10-13	2.65	2.65	2.60	2.60	3000
2004-10-14	2.53	2.62	2.51	2.51	15200
2004-10-15	2.58	2.59	2.51	2.51	11200
2004-10-18	2.51	2.60	2.51	2.60	12000
2004-10-19	2.60	2.60	2.49	2.50	22600
2004-10-20	2.54	2.54	2.47	2.47	19200
2004-10-21	2.50	2.50	2.50	2.50	1200
2004-10-22	2.50	2.58	2.46	2.58	13400
2004-10-25	2.60	2.62	2.50	2.50	7600
2004-10-26	2.52	2.53	2.51	2.53	9200
2004-10-27	2.52	2.52	2.46	2.49	5000
2004-10-28	2.51	2.53	2.50	2.50	8600
2004-10-29	2.43	2.46	2.09	2.25	134400
2004-11-01	2.18	2.30	2.18	2.30	19600
2004-11-02	2.33	2.34	2.25	2.31	20400
2004-11-03	2.39	2.39	2.30	2.30	6800
2004-11-04	2.39	2.44	2.21	2.21	31800
2004-11-05	2.21	2.45	2.14	2.33	18200
2004-11-08	2.38	2.53	2.34	2.38	13400
2004-11-09	2.35	2.38	2.19	2.20	21400
2004-11-10	2.37	2.37	2.19	2.25	26400
2004-11-11	2.31	2.31	2.24	2.27	3400
2004-11-12	2.34	2.35	2.24	2.32	9800
2004-11-15	2.33	2.33	2.27	2.32	3600
2004-11-16	2.32	2.40	2.32	2.40	20000
2004-11-17	2.21	2.47	2.21	2.38	16800
2004-11-18	2.41	2.52	2.38	2.47	85800
2004-11-19	2.42	2.42	2.26	2.31	20800
2004-11-22	2.15	2.35	2.15	2.28	17400
2004-11-23	2.15	2.44	2.15	2.44	22600
2004-11-24	2.27	2.35	2.26	2.35	4000
2004-11-26	2.40	2.40	2.40	2.40	200
2004-11-29	2.45	2.45	2.39	2.40	5400
2004-11-30	2.18	2.45	2.18	2.40	8600
2004-12-01	2.28	2.37	2.26	2.31	27400
2004-12-02	2.36	2.36	2.30	2.34	4800
2004-12-03	2.26	2.38	2.26	2.37	20800
2004-12-06	2.33	2.36	2.33	2.36	2600
2004-12-07	2.31	2.35	2.26	2.33	12200
2004-12-08	2.35	2.37	2.30	2.30	10000
2004-12-09	2.30	2.30	2.18	2.30	23000
2004-12-10	2.32	2.33	2.24	2.24	63400
2004-12-13	2.18	2.25	2.18	2.25	5800
2004-12-14	2.33	2.33	2.27	2.27	2200
2004-12-15	2.29	2.29	2.21	2.23	8000
2004-12-16	2.23	2.25	2.22	2.23	9200
2004-12-17	2.25	2.25	2.23	2.23	19600
2004-12-20	2.23	2.25	2.22	2.22	10400
2004-12-21	2.23	2.23	2.23	2.23	1400
2004-12-22	2.22	2.22	2.21	2.21	1600
2004-12-23	2.26	2.30	2.22	2.27	42600
2004-12-27	2.28	2.28	2.21	2.21	3200
2004-12-28	2.21	2.25	2.19	2.25	18400
2004-12-29	2.22	2.22	2.20	2.21	1000
2004-12-30	2.20	2.30	2.19	2.22	17600
2004-12-31	2.27	2.41	2.27	2.41	28000
2005-01-03	2.40	2.40	2.32	2.35	5800
2005-01-04	2.39	2.42	2.27	2.27	32400
2005-01-05	2.29	2.30	2.26	2.30	15600
2005-01-06	2.26	2.36	2.21	2.30	23800
2005-01-07	2.27	2.30	2.25	2.25	5400
2005-01-11	2.35	2.35	2.25	2.25	8000
2005-01-12	2.25	2.35	2.25	2.35	12600
2005-01-13	2.34	2.34	2.30	2.30	3000
2005-01-14	2.30	2.30	2.30	2.30	2200
2005-01-18	2.33	2.34	2.28	2.34	5800
2005-01-19	2.28	2.37	2.28	2.37	4400
2005-01-20	2.28	2.34	2.28	2.34	600
2005-01-21	2.34	2.34	2.34	2.34	1400
2005-01-24	2.35	2.40	2.35	2.36	24800
2005-01-25	2.36	2.40	2.36	2.40	34600
2005-01-26	2.42	2.43	2.36	2.40	10200
2005-01-27	2.40	2.40	2.40	2.40	7600
2005-01-28	2.40	2.44	2.40	2.40	14800
2005-01-31	2.45	2.45	2.40	2.45	10000
2005-02-01	2.44	2.45	2.40	2.45	6800
2005-02-02	2.48	2.48	2.43	2.48	14000
2005-02-03	2.42	2.47	2.42	2.44	1400
2005-02-04	2.47	2.50	2.41	2.47	23000
2005-02-07	2.48	2.51	2.48	2.50	72800
2005-02-08	2.54	2.55	2.48	2.55	13800
2005-02-09	2.54	2.59	2.53	2.58	24800
2005-02-10	2.53	2.63	2.35	2.58	15800
2005-02-11	2.60	2.60	2.55	2.56	9400
2005-02-14	2.59	2.59	2.58	2.58	15800
2005-02-15	2.56	2.62	2.56	2.62	1200
2005-02-16	2.62	2.62	2.62	2.62	2000
2005-02-17	2.56	2.61	2.55	2.58	4000
2005-02-18	2.56	2.57	2.55	2.55	3600
2005-02-22	2.55	2.57	2.51	2.57	16400
2005-02-23	2.60	2.60	2.58	2.58	1400
2005-02-24	2.62	2.62	2.59	2.62	38800
2005-02-25	2.62	2.72	2.62	2.68	42000
2005-02-28	2.68	2.92	2.68	2.75	78600
2005-03-01	2.78	2.80	2.69	2.80	13200
2005-03-02	2.87	2.87	2.47	2.52	174000
2005-03-03	2.65	2.65	2.50	2.59	138000
2005-03-04	2.63	2.67	2.51	2.63	42400
2005-03-07	2.60	2.67	2.60	2.64	17200
2005-03-08	2.65	2.65	2.62	2.62	16000
2005-03-09	2.65	2.65	2.56	2.65	33800
2005-03-10	2.62	2.79	2.61	2.79	35600
2005-03-11	2.85	2.85	2.71	2.75	40000
2005-03-14	2.75	2.77	2.65	2.70	14000
2005-03-15	2.66	2.72	2.65	2.70	13400
2005-03-16	2.74	2.81	2.69	2.69	3800
2005-03-17	2.75	2.75	2.65	2.65	14800
2005-03-18	2.65	2.65	2.48	2.65	10400
2005-03-21	2.63	2.63	2.55	2.55	5800
2005-03-22	2.62	2.62	2.55	2.55	4800
2005-03-23	2.54	2.64	2.54	2.58	5000
2005-03-24	2.60	2.63	2.60	2.63	400
2005-03-28	2.82	2.82	2.69	2.71	57200
2005-03-29	2.70	2.75	2.70	2.70	15400
2005-03-30	2.70	2.70	2.61	2.61	4600
2005-03-31	2.63	2.69	2.55	2.55	18200
2005-04-01	2.69	2.70	2.55	2.61	18200
2005-04-04	2.60	2.69	2.53	2.53	15000
2005-04-05	2.53	2.63	2.53	2.53	11200
2005-04-06	2.65	2.65	2.32	2.56	39200
2005-04-07	2.48	2.55	2.48	2.55	4800
2005-04-11	2.47	2.57	2.47	2.47	5400
2005-04-12	2.47	2.47	2.45	2.46	13800
2005-04-13	2.45	2.48	2.45	2.45	19600
2005-04-14	2.45	2.46	2.45	2.46	3600
2005-04-15	2.46	2.46	2.46	2.46	6800
2005-04-18	2.48	2.63	2.48	2.63	27800
2005-04-19	2.52	2.52	2.50	2.50	600
2005-04-20	2.65	2.65	2.50	2.60	13000
2005-04-21	2.53	2.65	2.51	2.62	8800
2005-04-22	2.64	2.64	2.52	2.58	3000
2005-04-25	2.71	2.71	2.48	2.48	34800
2005-04-26	2.51	2.65	2.48	2.57	32000
2005-04-27	2.50	2.75	2.46	2.68	48000
2005-04-28	2.80	2.84	2.46	2.83	71400
2005-04-29	2.85	2.85	2.63	2.78	9600
2005-05-02	2.70	2.90	2.70	2.74	17800
2005-05-03	2.78	2.78	2.70	2.74	17200
2005-05-04	2.71	2.74	2.70	2.74	7000
2005-05-05	2.76	2.78	2.71	2.71	16000
2005-05-06	2.81	3.00	2.74	2.91	40800
2005-05-09	3.00	3.21	2.95	3.17	244800
2005-05-10	3.21	3.21	3.02	3.02	61800
2005-05-11	3.10	3.18	3.05	3.15	96400
2005-05-12	3.15	3.63	3.15	3.38	174200
2005-05-13	3.42	3.54	3.25	3.36	88200
2005-05-16	3.60	3.60	3.26	3.43	35400
2005-05-17	3.60	3.60	3.40	3.43	45800
2005-05-18	3.38	3.70	3.38	3.48	64200
2005-05-19	3.53	3.53	3.27	3.45	59600
2005-05-20	3.50	3.51	3.30	3.38	31600
2005-05-23	3.63	3.67	3.38	3.63	155400
2005-05-24	3.75	4.20	3.74	4.16	664200
2005-05-25	4.18	4.21	3.96	4.11	143400
2005-05-26	4.10	4.21	4.06	4.19	176800
2005-05-27	4.25	4.25	3.96	4.09	103000
2005-05-31	4.19	4.25	4.07	4.15	116600
2005-06-01	4.25	4.25	4.00	4.00	79400
2005-06-02	4.08	4.08	3.45	3.61	311600
2005-06-03	3.64	3.83	3.61	3.75	91600
2005-06-06	4.00	4.13	3.66	3.90	202200
2005-06-07	3.90	4.02	3.61	3.95	68200
2005-06-08	3.95	3.95	3.71	3.79	35600
2005-06-09	3.95	3.95	3.75	3.93	41400
2005-06-10	3.85	3.98	3.75	3.81	53000
2005-06-13	3.84	3.84	3.68	3.73	57000
2005-06-14	3.78	3.78	3.49	3.51	101000
2005-06-15	3.45	3.53	3.43	3.45	92200
2005-06-16	3.40	3.45	3.32	3.45	86200
2005-06-17	3.43	3.64	3.40	3.56	48000
2005-06-20	3.80	3.80	3.56	3.59	36800
2005-06-21	3.60	3.66	3.33	3.46	69200
2005-06-22	3.53	3.53	3.15	3.31	114400
2005-06-23	3.28	3.47	3.28	3.43	73600
2005-06-24	3.35	3.43	3.31	3.38	49000
2005-06-27	3.47	3.47	3.28	3.34	45400
2005-06-28	3.34	3.40	3.34	3.39	21200
2005-06-29	3.42	3.47	3.38	3.45	25000
2005-06-30	3.39	3.44	3.38	3.41	4800
2005-07-01	3.38	3.40	3.35	3.40	25200
2005-07-05	3.68	3.68	3.45	3.56	69000
2005-07-06	3.68	3.68	3.41	3.43	56800
2005-07-07	3.43	3.52	3.27	3.51	30000
2005-07-08	3.54	3.62	3.54	3.57	13000
2005-07-11	3.61	3.61	3.58	3.58	32800
2005-07-12	3.58	3.68	3.50	3.55	15400
2005-07-13	3.50	3.55	3.44	3.51	18200
2005-07-14	3.51	3.55	3.44	3.44	27200
2005-07-15	3.43	3.45	3.42	3.45	15400
2005-07-18	3.47	3.52	3.43	3.47	34600
2005-07-19	3.50	3.73	3.39	3.54	189200
2005-07-20	3.60	3.60	3.55	3.57	75800
2005-07-21	5.51	6.75	5.31	5.94	4695400
2005-07-22	6.00	6.50	5.82	6.15	1666200
2005-07-25	6.15	6.35	5.14	5.43	1036400
2005-07-26	5.43	5.90	5.40	5.84	477400
2005-07-27	5.89	7.38	5.83	7.35	3047200
2005-07-28	7.23	7.78	6.80	6.89	1814600
2005-07-29	6.85	7.55	6.79	7.12	829600
2005-08-01	7.31	7.91	7.23	7.73	1482600
2005-08-02	7.99	7.99	7.55	7.65	412400
2005-08-03	7.65	7.82	7.46	7.66	287200
2005-08-04	7.66	7.73	7.26	7.55	261600
2005-08-05	7.63	8.60	7.52	8.52	1874600
2005-08-08	8.03	8.33	7.41	7.63	1420800
2005-08-09	7.64	7.93	7.63	7.78	346200
2005-08-10	7.88	8.00	7.66	7.85	268800
2005-08-11	7.98	8.63	7.84	8.48	737000
2005-08-12	8.70	8.70	8.03	8.15	434400
2005-08-15	8.15	8.81	7.90	8.54	606400
2005-08-16	8.57	8.69	8.13	8.31	290000
2005-08-17	8.25	8.35	7.45	7.60	600800
2005-08-18	7.53	7.60	6.85	7.23	654800
2005-08-19	7.25	7.98	7.18	7.92	453600
2005-08-22	8.32	8.35	7.75	7.95	276200
2005-08-23	8.10	8.10	7.58	7.63	188400
2005-08-24	7.59	7.89	7.11	7.11	268000
2005-08-25	7.12	7.50	7.00	7.27	259000
2005-08-26	7.28	7.82	7.23	7.75	223800
2005-08-29	7.63	7.98	7.29	7.79	219800
2005-08-30	7.87	7.97	7.63	7.70	187400
2005-08-31	7.65	8.90	7.55	8.21	940600
2005-09-01	8.30	8.65	7.95	8.04	586600
2005-09-02	8.04	8.36	8.04	8.21	306000
2005-09-06	9.35	10.11	9.04	9.92	5090000
2005-09-07	9.90	10.30	9.50	9.52	1678600
2005-09-08	9.54	10.39	9.53	10.26	1584600
2005-09-09	10.41	10.80	9.53	9.78	1082200
2005-09-12	9.99	10.59	9.78	10.41	832800
2005-09-13	10.56	10.56	9.96	10.25	419200
2005-09-14	10.25	10.32	9.63	9.75	357200
2005-09-15	9.75	9.81	9.05	9.59	680800
2005-09-16	9.59	10.09	9.44	9.93	295600
2005-09-19	10.13	10.54	9.93	10.45	512000
2005-09-20	10.62	11.34	10.53	10.90	737200
2005-09-21	10.88	11.31	10.80	10.99	363400
2005-09-22	11.79	12.05	11.28	11.75	1176400
2005-09-23	11.63	12.34	11.43	12.22	745400
2005-09-26	12.41	12.42	11.26	11.72	901200
2005-09-27	11.66	11.84	11.33	11.40	494200
2005-09-28	11.39	11.83	11.39	11.65	341600
2005-09-29	11.57	11.57	11.02	11.35	369200
2005-09-30	11.35	11.76	11.02	11.19	408000
2005-10-03	11.25	12.32	11.20	12.25	469600
2005-10-04	12.39	13.15	12.28	12.76	654800
2005-10-05	12.87	12.88	11.19	11.53	582400
2005-10-06	11.44	11.44	9.20	9.66	1511000
2005-10-07	9.39	10.43	9.25	9.92	1064800
2005-10-10	10.25	10.55	9.53	9.72	499800
2005-10-11	9.67	9.85	9.22	9.50	465600
2005-10-12	9.50	9.50	8.43	8.57	717000
2005-10-13	8.28	8.97	7.97	8.46	793200
2005-10-14	8.46	8.90	8.35	8.83	307400
2005-10-17	9.00	9.22	8.75	9.15	498200
2005-10-18	9.15	9.58	8.43	8.48	456800
2005-10-19	8.31	8.75	8.05	8.68	342000
2005-10-20	8.77	9.02	8.22	8.41	285200
2005-10-21	8.31	8.82	8.31	8.49	178600
2005-10-24	8.58	8.74	8.15	8.53	247800
2005-10-25	8.53	9.33	8.22	9.21	346600
2005-10-26	9.28	9.50	8.51	8.56	346600
2005-10-27	8.37	8.45	6.57	6.68	1019200
2005-10-28	6.69	7.54	6.59	7.36	584000
2005-10-31	7.39	7.47	7.07	7.22	439000
2005-11-01	7.22	7.42	7.04	7.37	210600
2005-11-02	7.37	7.59	7.21	7.38	194600
2005-11-03	7.38	7.42	7.04	7.08	268000
2005-11-04	7.07	7.13	6.75	6.77	247000
2005-11-07	6.75	6.75	6.11	6.24	409800
2005-11-08	6.15	7.20	6.13	6.99	619800
2005-11-09	7.02	7.25	6.71	7.19	274400
2005-11-10	7.18	7.43	6.90	7.34	162200
2005-11-11	7.45	7.45	7.02	7.21	81600
2005-11-14	7.21	7.21	6.85	7.10	208400
2005-11-15	7.10	7.15	6.85	6.91	126400
2005-11-16	6.96	7.20	6.92	7.07	97400
2005-11-17	7.07	7.30	6.98	7.23	157000
2005-11-18	7.28	7.36	7.06	7.17	62800
2005-11-21	7.12	7.42	7.12	7.34	142400
2005-11-22	7.46	7.46	7.11	7.17	133400
2005-11-23	7.14	7.20	6.76	7.01	258200
2005-11-25	6.96	7.03	6.78	6.96	73400
2005-11-28	7.20	7.40	7.20	7.28	224000
2005-11-29	7.28	7.78	7.26	7.69	241200
2005-11-30	7.70	8.20	7.70	8.17	174000
2005-12-01	8.20	8.48	7.82	7.88	207200
2005-12-02	7.85	7.85	6.96	7.74	197000
2005-12-05	7.98	7.98	7.60	7.69	85200
2005-12-06	7.69	8.25	7.69	8.20	175600
2005-12-07	7.96	8.29	7.81	8.05	100000
2005-12-08	8.10	8.44	8.05	8.40	121800
2005-12-09	8.48	8.90	8.46	8.86	190800
2005-12-12	9.32	9.95	9.32	9.87	496400
2005-12-13	10.35	10.49	9.90	10.27	579400
2005-12-14	9.96	10.27	9.06	9.86	461000
2005-12-15	10.01	10.08	9.60	9.82	124400
2005-12-16	9.75	9.75	9.22	9.47	161600
2005-12-19	9.38	9.44	9.00	9.23	171400
2005-12-20	9.25	9.59	8.41	8.65	320800
2005-12-21	8.19	8.50	7.99	8.37	436800
2005-12-22	8.37	8.97	8.37	8.94	248600
2005-12-23	8.49	9.00	8.31	8.57	157200
2005-12-27	8.74	9.25	8.54	9.18	209400
2005-12-28	9.18	9.33	8.76	8.94	131200
2005-12-29	9.13	9.13	8.67	8.73	69000
2005-12-30	8.71	8.71	8.43	8.60	92400
2006-01-03	8.50	9.12	8.31	9.03	213600
2006-01-04	9.03	9.76	8.97	9.73	285800
2006-01-05	10.10	10.10	9.46	9.52	256800
2006-01-06	9.75	9.79	9.31	9.65	153000
2006-01-09	9.98	11.15	9.90	10.98	1161000
2006-01-10	10.99	11.66	10.55	11.45	543000
2006-01-11	11.45	11.63	10.93	11.21	406800
2006-01-12	11.16	11.18	10.56	10.96	407400
2006-01-13	10.88	11.13	10.61	11.11	179800
2006-01-17	11.41	12.09	11.02	12.00	567600
2006-01-18	11.47	12.09	11.47	11.92	387600
2006-01-19	12.00	12.25	11.52	11.73	315400
2006-01-20	11.80	11.95	10.66	10.99	528600
2006-01-23	10.76	10.94	9.91	10.21	580200
2006-01-24	10.20	10.70	9.92	10.66	375400
2006-01-25	10.71	11.20	10.45	10.59	207600
2006-01-26	10.67	11.02	10.37	10.86	130400
2006-01-27	10.96	11.15	10.79	10.92	108800
2006-01-30	11.19	11.86	11.04	11.78	433800
2006-01-31	11.90	12.50	11.80	12.50	519200
2006-02-01	12.61	12.74	11.09	11.24	663600
2006-02-02	11.32	11.32	10.50	10.80	383200
2006-02-03	10.46	11.50	10.30	11.50	322400
2006-02-06	11.58	12.24	11.58	12.21	320800
2006-02-07	12.25	12.50	10.90	11.06	412200
2006-02-08	11.33	11.50	10.26	10.80	377000
2006-02-09	10.80	11.31	10.18	10.45	239600
2006-02-10	10.36	10.38	9.75	10.07	379600
2006-02-13	10.00	10.00	8.77	9.06	785200
2006-02-14	9.13	9.41	8.93	8.99	335000
2006-02-15	8.99	9.32	8.59	9.22	243400
2006-02-16	9.28	9.93	9.25	9.80	262200
2006-02-17	9.94	10.05	9.42	9.92	184800
2006-02-21	10.00	10.22	9.65	9.67	187800
2006-02-22	9.68	9.68	9.17	9.20	170200
2006-02-23	9.21	9.50	9.18	9.37	83200
2006-02-24	9.40	9.54	9.02	9.08	141000
2006-02-27	9.10	9.28	9.10	9.24	89200
2006-02-28	9.28	9.46	9.00	9.43	184800
2006-03-01	9.44	9.48	9.17	9.29	111000
2006-03-02	11.02	11.48	10.63	11.47	1556400
2006-03-03	11.47	12.15	11.25	11.86	650800
2006-03-06	12.00	12.13	11.36	11.45	599600
2006-03-07	11.45	12.25	11.27	12.13	439400
2006-03-08	12.10	12.50	11.55	12.24	486800
2006-03-09	12.06	12.87	11.51	11.58	330000
2006-03-10	11.55	12.00	11.42	11.74	201800
2006-03-13	11.86	12.49	11.75	12.33	393000
2006-03-14	12.25	14.10	12.22	14.10	1440400
2006-03-15	14.45	14.68	13.80	14.34	983800
2006-03-16	14.02	15.12	14.00	15.00	570000
2006-03-17	14.96	15.00	14.21	14.92	400600
2006-03-20	14.92	16.17	14.75	15.25	859200
2006-03-21	15.35	15.50	14.06	14.30	812400
2006-03-22	14.06	14.97	14.05	14.73	330200
2006-03-23	14.83	15.00	14.52	14.79	180400
2006-03-24	14.80	15.33	14.74	14.95	259200
2006-03-27	15.33	15.68	14.85	15.11	354200
2006-03-28	15.74	17.50	15.74	17.10	1619200
2006-03-29	17.10	18.50	17.06	18.35	969200
2006-03-30	18.67	18.72	16.45	17.16	1193000
2006-03-31	17.00	17.50	16.37	17.38	421800
2006-04-03	17.65	18.75	17.38	17.72	841200
2006-04-04	17.75	18.44	17.10	18.14	503400
2006-04-05	18.49	18.49	17.78	17.91	345000
2006-04-06	17.74	18.45	17.33	17.77	302400
2006-04-07	17.94	17.94	17.21	17.76	230600
2006-04-10	18.20	19.17	17.80	18.91	733400
2006-04-11	19.09	19.25	16.58	16.74	753800
2006-04-12	16.62	16.62	15.31	15.96	862800
2006-04-13	15.96	17.36	15.96	17.28	494800
2006-04-17	17.37	17.78	16.15	16.83	628800
2006-04-18	16.73	18.00	16.65	17.72	412000
2006-04-19	17.66	17.91	17.01	17.52	235000
2006-04-20	17.77	18.05	17.37	17.61	160200
2006-04-21	18.02	18.10	17.14	17.65	247200
2006-04-24	17.65	17.71	17.18	17.65	189600
2006-04-25	17.81	18.91	17.81	18.53	409200
2006-04-26	18.45	18.72	17.14	17.39	367000
2006-04-27	19.09	19.88	18.53	19.28	997000
2006-04-28	19.13	20.15	19.03	20.05	1090800
2006-05-01	21.01	23.38	21.00	23.09	2738400
2006-05-02	23.64	24.62	23.50	24.31	1606800
2006-05-03	24.65	26.43	24.33	26.35	1491000
2006-05-04	26.35	28.08	24.15	24.83	3496400
2006-05-05	25.01	26.20	22.76	24.08	2761800
2006-05-08	24.51	27.39	24.38	27.35	2219800
2006-05-09	28.31	29.20	25.91	28.37	2718000
2006-05-10	29.24	29.62	27.77	28.90	1253200
2006-05-11	29.00	29.43	27.18	28.55	890400
2006-05-12	28.40	28.79	25.77	27.22	1087400
2006-05-15	26.80	26.85	23.00	23.71	1525800
2006-05-16	24.54	27.50	24.45	27.29	2077800
2006-05-17	26.33	26.75	24.05	25.26	1606200
2006-05-18	26.25	27.22	24.50	24.90	1641200
2006-05-19	25.59	25.99	22.04	23.50	2312800
2006-05-22	22.99	23.34	21.19	22.32	1419600
2006-05-23	23.38	24.73	23.05	23.72	1686200
2006-05-24	24.00	24.18	21.76	22.77	1179600
2006-05-25	23.25	23.58	21.88	23.38	1151600
2006-05-26	23.82	23.97	22.51	23.03	750200
2006-05-30	22.99	23.41	22.00	22.53	1030600
2006-05-31	22.78	23.07	22.05	22.76	997800
2006-06-01	21.18	21.70	20.40	21.25	1772200
2006-06-02	21.77	22.98	21.58	22.60	1260600
2006-06-05	24.25	24.95	22.85	23.33	1973600
2006-06-06	23.80	23.82	21.01	22.04	1558800
2006-06-07	22.13	22.50	21.20	21.30	799400
2006-06-08	20.55	21.00	18.78	19.96	2145800
2006-06-09	20.46	21.15	19.54	19.81	1026400
2006-06-12	20.09	20.60	17.92	18.03	1155600
2006-06-13	17.51	17.84	16.30	16.44	1272000
2006-06-14	16.14	17.61	15.50	17.21	1001000
2006-06-15	17.60	18.25	17.39	17.98	1045600
2006-06-16	17.96	17.96	16.91	17.08	681200
2006-06-19	16.15	16.74	15.63	15.94	1231600
2006-06-20	15.94	16.16	15.37	15.51	734400
2006-06-21	15.51	16.22	15.41	15.99	781800
2006-06-22	16.20	16.31	15.04	15.46	668800
2006-06-23	15.41	16.59	15.16	15.77	752800
2006-06-26	15.95	16.12	15.30	15.65	347800
2006-06-27	15.74	15.90	14.88	14.88	488400
2006-06-28	14.88	15.25	14.00	14.55	506400
2006-06-29	14.74	15.40	14.64	15.26	459600
2006-06-30	15.42	15.70	15.03	15.54	641000
2006-07-03	15.02	15.98	15.02	15.77	202600
2006-07-05	15.88	15.98	15.25	15.42	427000
2006-07-06	15.55	15.86	14.88	15.18	459200
2006-07-07	15.50	15.50	14.57	14.60	334324
2006-07-10	14.85	15.23	14.31	14.39	440754
2006-07-11	14.40	14.71	14.20	14.61	538652
2006-07-12	14.52	15.21	14.39	14.39	494402
2006-07-13	14.40	14.41	13.40	13.54	628778
2006-07-14	13.46	13.62	12.08	12.33	800764
2006-07-17	12.05	12.75	11.61	11.65	563378
2006-07-18	11.64	12.00	10.86	11.33	823386
2006-07-19	11.63	12.97	11.63	12.93	999002
2006-07-20	13.25	13.39	11.77	11.84	752034
2006-07-21	11.78	11.98	11.09	11.38	427786
2006-07-24	11.44	12.56	11.43	12.30	618554
2006-07-25	14.24	15.82	13.83	15.82	2525434
2006-07-26	15.98	16.70	15.45	16.53	1707876
2006-07-27	16.71	17.00	15.55	15.65	969426
2006-07-28	16.04	16.62	15.75	16.11	719274
2006-07-31	16.19	18.22	15.66	18.16	1201070
2006-08-01	18.18	18.75	17.33	18.54	847162
2006-08-02	18.73	19.25	17.81	18.17	981826
2006-08-03	17.63	18.74	17.10	18.27	536552
2006-08-04	18.75	19.13	17.50	17.94	650520
2006-08-07	17.55	18.23	17.29	17.98	412050
2006-08-08	18.01	18.15	17.17	17.46	424704
2006-08-09	17.75	18.00	16.41	16.69	457666
2006-08-10	16.28	16.69	15.50	16.25	609712
2006-08-11	16.10	16.34	16.00	16.20	180536
2006-08-14	16.29	16.83	16.26	16.70	296456
2006-08-15	16.86	17.25	16.37	16.85	244244
2006-08-16	17.22	17.38	16.79	17.21	215944
2006-08-17	17.24	17.24	16.45	16.53	233164
2006-08-18	16.56	16.88	16.27	16.78	178684
2006-08-21	16.77	17.15	16.55	16.79	196624
2006-08-22	15.81	16.25	15.32	15.50	1012140
2006-08-23	15.48	15.77	14.78	14.95	398634
2006-08-24	15.00	15.43	14.44	14.91	287436
2006-08-25	14.91	15.28	14.34	14.44	409496
2006-08-28	14.32	14.63	14.01	14.36	346542
2006-08-29	14.25	15.05	14.01	15.00	342862
2006-08-30	15.09	15.20	14.42	14.55	289924
2006-08-31	14.50	14.79	14.04	14.10	377550
2006-09-01	14.23	14.47	13.83	14.36	685958
2006-09-05	14.36	14.67	14.18	14.47	331952
2006-09-06	14.26	14.45	13.30	13.35	545138
2006-09-07	13.20	13.39	12.82	13.03	385716
2006-09-08	13.04	13.25	12.56	12.70	275152
2006-09-11	12.54	12.54	11.83	12.04	442484
2006-09-12	11.88	12.24	11.42	11.99	504756
2006-09-13	12.00	12.67	11.92	12.37	575866
2006-09-14	12.40	12.50	11.64	11.85	437916
2006-09-15	12.00	12.00	11.38	11.56	403040
2006-09-18	11.50	12.20	11.44	11.96	436690
2006-09-19	12.12	12.12	11.52	11.78	286812
2006-09-20	11.85	12.00	11.70	11.74	210704
2006-09-21	12.03	12.07	11.73	11.75	383254
2006-09-22	11.76	11.81	11.14	11.21	377754
2006-09-25	11.13	11.16	10.42	10.54	511596
2006-09-26	10.42	11.58	10.30	11.45	546896
2006-09-27	11.57	11.72	11.25	11.45	413130
2006-09-28	11.43	11.85	11.40	11.67	324336
2006-09-29	11.75	11.92	11.45	11.70	224612
2006-10-02	11.60	11.70	11.13	11.17	343924
2006-10-03	11.04	11.08	10.56	10.63	296816
2006-10-04	10.50	11.36	10.36	11.22	304738
2006-10-05	11.15	11.62	11.14	11.45	210882
2006-10-06	11.46	12.37	11.10	12.25	394950
2006-10-09	12.38	13.36	12.30	12.62	655552
2006-10-10	12.75	12.95	12.31	12.54	302946
2006-10-11	12.38	12.84	12.00	12.74	290168
2006-10-12	12.98	13.27	12.86	13.25	417392
2006-10-13	13.42	13.93	13.42	13.65	362266
2006-10-16	13.99	14.25	13.71	14.03	396902
2006-10-17	14.00	14.00	13.35	13.69	439000
2006-10-18	13.61	14.00	13.40	13.44	261800
2006-10-19	13.40	13.75	13.05	13.68	274068
2006-10-20	13.97	14.11	13.68	13.95	218308
2006-10-23	13.88	14.19	13.71	14.02	305924
2006-10-24	13.85	14.94	13.74	14.88	461016
2006-10-25	14.88	15.30	14.25	14.41	512802
2006-10-26	14.45	14.66	13.80	14.25	235944
2006-10-27	14.07	14.88	14.00	14.67	411490
2006-10-30	14.88	15.38	14.76	15.25	337580
2006-10-31	15.26	15.63	14.92	15.15	256396
2006-11-01	15.15	15.43	14.71	14.98	348506
2006-11-02	12.99	13.60	11.45	13.00	1037736
2006-11-03	13.24	13.76	12.85	13.68	450654
2006-11-06	13.70	14.13	13.50	13.70	227300
2006-11-07	13.58	13.68	13.22	13.28	219746
2006-11-08	13.05	13.64	12.84	13.58	259832
2006-11-09	13.54	13.66	12.89	13.03	246052
2006-11-10	12.97	13.29	12.76	12.86	138942
2006-11-13	12.92	12.96	12.35	12.38	371072
2006-11-14	12.35	12.35	11.97	12.08	418532
2006-11-15	12.00	12.73	12.00	12.62	245382
2006-11-16	12.69	12.75	12.28	12.43	147248
2006-11-17	12.33	12.41	12.00	12.39	118608
2006-11-20	12.30	12.55	12.08	12.24	88798
2006-11-21	12.19	12.48	12.19	12.45	113844
2006-11-22	12.39	12.49	12.24	12.35	79068
2006-11-24	12.49	12.50	12.25	12.30	77954
2006-11-27	12.25	13.64	12.14	13.47	676500
2006-11-28	13.51	13.51	12.94	13.13	274538
2006-11-29	13.36	14.03	13.26	13.96	333372
2006-11-30	14.02	14.83	13.74	14.44	302580
2006-12-01	14.49	14.60	13.76	14.17	211092
2006-12-04	14.45	14.75	14.34	14.62	183632
2006-12-05	14.75	15.32	14.50	15.25	241818
2006-12-06	15.25	16.21	15.01	15.89	416508
2006-12-07	15.98	16.63	15.76	16.05	338688
2006-12-08	16.21	16.88	16.11	16.65	336144
2006-12-11	16.87	17.00	15.65	15.82	461900
2006-12-12	15.94	15.98	14.65	14.90	438118
2006-12-13	14.97	15.63	14.97	15.56	272300
2006-12-14	15.62	16.40	15.62	15.94	327788
2006-12-15	15.94	16.34	15.75	15.91	159166
2006-12-18	15.78	16.00	15.17	15.37	167588
2006-12-19	15.17	15.85	14.89	15.75	234208
2006-12-20	15.81	16.08	15.30	15.45	144114
2006-12-21	15.39	15.82	15.10	15.65	118790
2006-12-22	15.75	16.00	15.46	15.90	92332
2006-12-26	16.46	16.98	16.46	16.82	261494
2006-12-27	16.90	18.05	16.88	17.98	421566
2006-12-28	18.31	18.31	17.38	17.90	309318
2006-12-29	17.93	18.00	17.23	17.52	252802
2007-01-03	17.89	18.14	17.13	17.75	526496
2007-01-04	17.76	17.86	17.06	17.25	327160
2007-01-05	17.13	17.25	15.74	16.12	627196
2007-01-08	15.62	16.67	15.62	16.50	250110
2007-01-09	16.40	16.51	15.33	15.85	303086
2007-01-10	15.63	16.32	15.58	15.64	165572
2007-01-11	15.75	16.38	15.75	16.28	215316
2007-01-12	16.35	16.99	16.30	16.74	262916
2007-01-16	17.00	17.13	16.63	16.70	159080
2007-01-17	16.73	17.01	16.02	16.28	122614
2007-01-18	16.71	16.71	15.50	15.59	131402
2007-01-19	15.50	16.02	14.69	15.91	217370
2007-01-22	15.97	15.99	15.25	15.39	135666
2007-01-23	15.39	16.04	15.17	15.71	205052
2007-01-24	15.83	16.17	15.72	15.82	87356
2007-01-25	15.75	16.20	15.61	15.78	134514
2007-01-26	15.78	15.97	15.26	15.83	116052
2007-01-29	15.83	15.83	15.39	15.56	97422
2007-01-30	15.53	16.50	15.50	16.47	207048
2007-01-31	16.49	16.98	16.38	16.62	247562
2007-02-01	16.75	16.88	16.58	16.72	141046
2007-02-02	16.73	16.87	16.04	16.38	237410
2007-02-05	16.60	16.89	16.42	16.59	157182
2007-02-06	16.40	16.72	16.26	16.59	208482
2007-02-07	16.49	16.75	16.36	16.50	101126
2007-02-08	16.42	16.60	16.30	16.50	90492
2007-02-09	16.39	16.80	16.27	16.36	137392
2007-02-12	16.22	16.29	15.81	16.19	137966
2007-02-13	16.18	16.75	16.18	16.45	85962
2007-02-14	16.52	16.80	16.22	16.27	90152
2007-02-15	16.27	16.70	16.27	16.40	91768
2007-02-16	16.45	16.46	16.10	16.32	53448
2007-02-20	16.24	16.27	16.04	16.12	113966
2007-02-21	16.01	16.43	16.01	16.27	128280
2007-02-22	16.22	16.29	15.74	15.94	161858
2007-02-23	15.78	16.15	15.78	16.05	90974
2007-02-26	16.13	16.25	15.82	15.88	83578
2007-02-27	15.73	15.75	14.11	14.50	259720
2007-02-28	14.50	15.43	14.45	15.08	154312
2007-03-01	15.50	15.50	14.50	15.10	135736
2007-03-02	14.69	15.48	14.69	15.17	145162
2007-03-05	14.96	15.69	14.78	15.47	168902
2007-03-06	15.56	15.98	15.56	15.76	141500
2007-03-07	15.77	15.92	15.48	15.58	75696
2007-03-08	15.80	16.10	15.57	15.98	106666
2007-03-09	16.11	16.40	15.63	15.82	94326
2007-03-12	15.75	15.93	15.61	15.83	121982
2007-03-13	15.44	16.08	15.40	15.68	127706
2007-03-14	15.68	15.75	15.40	15.62	100706
2007-03-15	15.77	16.50	15.63	16.50	220086
2007-03-16	18.01	19.80	17.76	19.63	1949264
2007-03-19	19.78	20.75	19.68	20.36	759096
2007-03-20	20.22	20.98	19.63	19.74	532844
2007-03-21	19.89	20.46	19.89	20.10	377858
2007-03-22	20.38	20.45	19.67	19.97	309862
2007-03-23	19.90	20.70	19.75	20.45	294322
2007-03-26	20.76	22.37	20.76	22.30	1255876
2007-03-27	22.19	22.27	21.09	21.15	1171228
2007-03-28	21.06	21.25	20.12	20.38	624302
2007-03-29	20.70	20.96	19.38	19.70	610906
2007-03-30	19.65	20.34	18.61	19.10	620778
2007-04-02	19.41	19.99	19.18	19.41	347342
2007-04-03	19.37	20.50	19.32	20.25	413996
2007-04-04	20.04	21.45	20.04	21.12	522972
2007-04-05	21.46	21.71	20.59	20.73	433654
2007-04-09	20.72	21.19	20.58	20.84	189528
2007-04-10	20.84	21.18	20.13	20.15	205704
2007-04-11	20.09	20.25	19.41	19.69	224188
2007-04-12	19.77	20.72	19.49	20.29	316830
2007-04-13	20.28	20.82	20.21	20.59	277022
2007-04-16	20.79	21.18	20.37	20.84	264610
2007-04-17	20.76	21.03	20.40	20.44	183772
2007-04-18	20.47	20.68	20.06	20.41	190202
2007-04-19	20.40	20.71	20.00	20.34	159902
2007-04-20	20.67	22.38	20.27	22.10	778348
2007-04-23	22.30	22.30	21.40	21.40	417304
2007-04-24	21.43	22.65	21.43	22.12	641364
2007-04-25	23.50	25.94	23.32	25.51	1781220
2007-04-26	25.17	26.94	25.17	26.31	1035824
2007-04-27	26.25	26.25	23.64	23.93	928544
2007-04-30	23.88	24.87	23.04	24.25	588244
2007-05-01	24.23	24.45	23.05	23.59	427756
2007-05-02	23.59	24.75	23.57	23.64	354866
2007-05-03	23.61	24.56	23.00	24.40	387204
2007-05-04	24.45	25.25	24.06	24.57	478858
2007-05-07	25.09	25.40	23.89	24.16	332032
2007-05-08	24.45	24.45	23.56	24.27	207032
2007-05-09	24.27	24.84	24.23	24.80	280606
2007-05-10	24.84	24.85	23.46	23.70	330574
2007-05-11	23.85	24.35	23.71	23.96	164458
2007-05-14	23.95	24.45	23.15	23.30	354738
2007-05-15	23.01	24.15	23.00	23.94	367484
2007-05-16	24.15	24.33	23.25	23.62	219484
2007-05-17	23.50	24.00	23.30	23.53	178662
2007-05-18	23.70	24.14	23.34	24.14	270796
2007-05-21	24.83	26.18	24.52	25.53	811078
2007-05-22	25.29	26.21	25.26	25.32	363956
2007-05-23	25.33	26.85	25.33	26.08	559400
2007-05-24	26.08	26.56	25.10	25.39	403242
2007-05-25	25.30	26.15	25.30	25.77	133332
2007-05-29	26.08	26.51	25.63	26.05	168238
2007-05-30	24.52	25.20	23.81	24.95	790810
2007-05-31	24.48	24.67	23.67	23.73	649146
2007-06-01	24.00	24.46	23.52	23.73	404854
2007-06-04	23.41	24.35	23.08	24.33	590186
2007-06-05	24.07	24.46	23.90	24.04	172702
2007-06-06	24.00	24.02	23.40	23.65	226844
2007-06-07	23.50	23.92	22.08	22.33	496422
2007-06-08	22.31	22.43	21.34	22.31	428806
2007-06-11	22.50	23.50	22.26	22.49	196248
2007-06-12	22.25	22.33	21.09	21.34	734292
2007-06-13	21.35	23.38	21.34	23.20	580262
2007-06-14	23.13	23.25	22.17	22.25	248144
2007-06-15	22.41	23.12	22.40	22.87	191690
2007-06-18	22.64	22.78	22.15	22.26	161544
2007-06-19	22.23	22.23	21.92	22.02	180348
2007-06-20	22.12	22.85	22.12	22.38	263904
2007-06-21	22.21	22.75	22.02	22.68	250096
2007-06-22	22.64	22.75	22.02	22.27	562580
2007-06-25	21.98	22.33	21.82	21.82	190926
2007-06-26	22.02	22.02	21.01	21.35	307812
2007-06-27	21.40	21.49	20.38	21.28	342778
2007-06-28	21.13	21.38	21.01	21.23	169006
2007-06-29	21.35	22.23	21.25	21.38	180382
2007-07-02	20.97	22.06	20.84	22.00	336622
2007-07-03	22.03	22.70	21.76	22.61	162188
2007-07-05	22.69	22.95	22.20	22.54	196326
2007-07-06	22.54	23.40	22.54	23.08	220646
2007-07-09	23.11	23.77	23.11	23.38	232858
2007-07-10	23.05	23.77	23.05	23.25	177494
2007-07-11	23.13	23.34	23.03	23.21	204508
2007-07-12	23.20	24.42	23.20	23.97	228270
2007-07-13	24.18	24.31	24.00	24.23	151270
2007-07-16	24.23	24.39	23.79	23.96	126122
2007-07-17	24.20	24.36	23.67	23.89	159010
2007-07-18	23.56	24.06	23.29	23.76	148486
2007-07-19	23.98	24.95	23.76	24.25	247226
2007-07-20	24.44	24.56	24.01	24.10	107426
2007-07-23	24.34	24.50	24.10	24.20	120186
2007-07-24	24.15	24.38	23.32	23.69	234418
2007-07-25	24.03	24.03	22.59	23.94	185292
2007-07-26	23.60	23.79	23.04	23.14	275816
2007-07-27	22.88	23.01	21.92	22.25	288188
2007-07-30	21.98	22.33	21.49	22.16	372352
2007-07-31	18.00	18.20	15.90	16.22	4075594
2007-08-01	16.27	16.58	15.20	15.60	758928
2007-08-02	15.78	16.40	15.68	16.40	525632
2007-08-03	16.32	16.67	16.14	16.49	458548
2007-08-06	16.58	16.68	15.32	15.46	539634
2007-08-07	15.35	16.43	15.35	16.09	282896
2007-08-08	16.34	17.84	16.28	17.70	1059918
2007-08-09	17.50	18.71	17.30	18.65	579918
2007-08-10	18.25	18.70	17.50	18.13	482168
2007-08-13	18.38	18.62	18.00	18.37	137354
2007-08-14	18.31	18.54	17.93	18.25	170250
2007-08-15	18.08	18.16	17.67	17.67	152744
2007-08-16	17.50	17.76	16.90	17.48	155602
2007-08-17	18.45	18.45	17.47	17.63	125634
2007-08-20	18.13	18.27	17.53	17.70	288430
2007-08-21	17.60	17.73	17.17	17.60	191316
2007-08-22	17.87	18.53	17.81	18.35	244392
2007-08-23	18.43	18.56	18.13	18.42	147716
2007-08-24	18.17	18.53	18.17	18.18	137304
2007-08-27	18.14	18.80	17.92	18.59	264502
2007-08-28	18.40	19.02	18.00	18.07	154108
2007-08-29	18.23	18.64	18.06	18.55	71492
2007-08-30	18.16	18.57	18.12	18.15	81666
2007-08-31	18.50	18.70	18.28	18.52	67986
2007-09-04	18.53	18.61	17.36	17.37	337776
2007-09-05	17.45	18.00	17.05	17.53	195646
2007-09-06	17.61	18.29	17.40	17.61	111892
2007-09-07	17.50	17.71	17.26	17.29	58952
2007-09-10	17.43	17.71	17.26	17.54	103122
2007-09-11	17.79	18.23	17.50	18.19	195064
2007-09-12	18.25	18.62	18.10	18.11	212136
2007-09-13	18.39	18.41	17.87	17.87	122018
2007-09-14	17.80	17.94	17.30	17.86	296940
2007-09-17	17.72	17.72	17.35	17.44	129440
2007-09-18	17.60	18.19	17.18	17.97	108184
2007-09-19	17.95	18.24	17.76	17.88	130090
2007-09-20	17.88	18.22	17.79	17.95	135176
2007-09-21	18.10	18.13	17.86	17.97	46088
2007-09-24	18.02	18.10	17.57	17.66	99516
2007-09-25	17.68	17.78	17.38	17.52	68690
2007-09-26	17.58	18.04	17.53	17.84	75906
2007-09-27	17.91	18.00	17.76	17.82	62822
2007-09-28	17.73	18.08	17.72	17.76	68714
2007-10-01	17.77	18.14	17.77	17.96	109772
2007-10-02	17.98	18.55	17.98	18.49	139252
2007-10-03	18.46	18.63	18.26	18.45	112142
2007-10-04	18.51	18.70	18.25	18.68	94896
2007-10-05	18.78	19.48	18.78	19.33	106144
2007-10-08	19.26	19.71	19.26	19.36	106314
2007-10-09	19.44	19.58	18.89	19.45	105412
2007-10-10	19.49	19.67	19.40	19.46	46358
2007-10-11	19.83	20.31	19.63	19.84	236202
2007-10-12	20.00	20.48	19.97	20.46	96996
2007-10-15	20.44	21.28	20.30	20.64	130788
2007-10-16	20.63	20.63	19.88	19.99	82876
2007-10-17	20.24	20.50	20.16	20.38	145058
2007-10-18	20.07	20.33	19.81	19.98	76180
2007-10-19	20.06	20.42	18.99	19.21	102194
2007-10-22	19.43	20.41	19.26	20.33	162160
2007-10-23	20.85	21.31	20.54	20.85	199932
2007-10-24	20.95	21.22	20.50	20.57	123588
2007-10-25	20.60	20.71	19.88	20.17	161712
2007-10-26	22.50	23.70	22.12	22.76	801762
2007-10-29	23.24	23.73	23.16	23.73	348678
2007-10-30	23.51	24.47	23.10	23.38	207706
2007-10-31	23.62	24.07	23.42	23.71	136058
2007-11-01	23.69	23.93	23.17	23.66	124618
2007-11-02	23.97	24.10	23.34	23.75	145992
2007-11-05	24.01	24.91	23.63	24.80	190434
2007-11-06	24.93	26.12	24.91	25.81	283306
2007-11-07	25.16	26.36	24.83	25.82	334508
2007-11-08	25.83	26.63	25.70	26.56	380142
2007-11-09	25.37	26.28	24.23	24.30	434896
2007-11-12	24.33	24.42	22.23	22.29	390742
2007-11-13	22.29	23.04	22.29	22.61	345868
2007-11-14	22.92	23.75	22.87	23.42	154710
2007-11-15	23.24	23.29	22.38	22.65	95584
2007-11-16	22.60	23.59	22.23	22.91	148544
2007-11-19	22.91	23.48	22.66	23.06	177622
2007-11-20	23.20	23.50	21.67	22.38	224188
2007-11-21	22.42	22.94	21.74	21.97	78784
2007-11-23	22.24	22.96	22.22	22.84	41406
2007-11-26	23.38	23.63	22.83	23.31	131632
2007-11-27	22.97	23.59	22.95	23.08	135296
2007-11-28	23.36	23.97	23.01	23.53	189742
2007-11-29	23.43	24.34	23.29	23.82	94942
2007-11-30	23.91	24.26	22.88	23.18	155468
2007-12-03	22.75	23.53	22.75	23.06	109106
2007-12-04	22.94	23.16	22.75	23.16	77956
2007-12-05	23.25	23.82	22.97	23.46	119060
2007-12-06	23.63	24.23	23.53	24.18	77310
2007-12-07	24.38	24.50	23.76	24.31	84394
2007-12-10	24.38	24.90	23.90	24.80	188090
2007-12-11	24.82	24.82	23.64	23.97	171202
2007-12-12	24.27	24.36	23.62	24.09	93164
2007-12-13	24.00	24.00	22.52	22.84	127610
2007-12-14	22.75	23.31	22.13	22.53	163982
2007-12-17	22.50	22.50	21.78	21.84	106382
2007-12-18	21.78	22.24	21.12	21.97	129472
2007-12-19	21.80	22.21	21.52	21.77	93592
2007-12-20	21.72	22.69	21.72	22.64	105658
2007-12-21	22.86	23.83	22.59	23.71	151822
2007-12-24	23.50	24.19	22.66	24.11	53722
2007-12-26	23.95	24.86	23.60	24.43	87742
2007-12-27	24.43	24.61	23.75	24.07	104806
2007-12-28	24.20	24.22	23.52	23.54	70144
2007-12-31	23.53	23.96	23.01	23.34	116318
2008-01-02	23.36	23.74	22.07	22.47	88894
2008-01-03	22.45	22.70	22.05	22.20	136258
2008-01-04	22.05	22.17	20.94	21.16	111842
2008-01-07	21.16	21.45	20.28	20.62	130088
2008-01-08	20.76	20.92	20.21	20.32	100910
2008-01-09	20.30	20.31	19.58	20.19	98832
2008-01-10	19.78	20.58	19.75	19.96	89218
2008-01-11	19.79	19.91	19.01	19.25	83860
2008-01-14	19.38	19.99	19.19	19.42	106552
2008-01-15	19.39	19.63	17.95	18.12	198104
2008-01-16	18.08	18.49	17.36	17.47	231804
2008-01-17	17.48	17.71	15.61	15.77	255278
2008-01-18	16.00	17.22	16.00	16.69	162022
2008-01-22	15.72	16.80	14.80	16.79	81976
2008-01-23	16.44	17.30	16.06	17.30	168730
2008-01-24	17.38	17.70	16.94	17.48	98256
2008-01-25	17.83	17.95	17.05	17.63	154626
2008-01-28	17.57	17.58	16.97	17.30	117808
2008-01-29	17.33	17.39	16.98	17.39	87500
2008-01-30	17.27	17.93	16.86	17.59	100486
2008-01-31	17.10	18.64	16.99	18.25	136740
2008-02-01	18.32	19.75	17.86	19.60	165052
2008-02-04	19.83	20.00	18.90	19.14	176990
2008-02-05	18.91	19.58	18.39	18.39	126174
2008-02-06	18.26	18.44	17.49	17.51	117986
2008-02-07	17.28	18.03	17.27	17.84	203454
2008-02-08	17.74	19.09	17.74	18.47	129336
2008-02-11	18.49	18.56	17.54	18.10	246338
2008-02-12	18.33	18.60	17.68	17.89	218162
2008-02-13	18.01	18.57	17.74	18.37	281106
2008-02-14	18.47	18.78	17.81	17.98	220220
2008-02-15	17.86	18.14	17.60	17.89	170572
2008-02-19	18.04	19.28	18.04	18.15	53994
2008-02-20	18.00	18.76	17.55	18.41	130572
2008-02-21	18.59	18.90	17.94	17.98	102938
2008-02-22	17.94	18.35	17.80	18.28	162558
2008-02-25	18.20	19.33	18.20	19.30	606390
2008-02-26	19.28	19.41	18.72	19.07	493590
2008-02-27	18.73	19.27	18.43	18.96	347738
2008-02-28	18.84	19.51	18.57	19.23	277768
2008-02-29	18.96	19.34	18.56	18.69	175438
2008-03-03	18.85	19.16	18.61	19.03	103886
2008-03-04	19.00	19.00	17.31	17.61	431984
2008-03-05	17.89	18.54	17.88	18.39	411066
2008-03-06	20.25	20.63	19.41	19.41	526394
2008-03-07	19.25	19.85	18.53	19.64	186970
2008-03-10	19.87	19.91	18.63	18.70	244278
2008-03-11	19.41	19.93	18.93	19.93	197948
2008-03-12	19.94	19.96	19.22	19.33	112462
2008-03-13	19.20	20.11	18.00	19.82	180326
2008-03-14	20.23	20.23	19.18	19.42	91428
2008-03-17	18.86	19.22	17.91	19.11	109732
2008-03-18	19.27	19.54	18.94	19.43	107402
2008-03-19	19.50	19.50	18.64	18.70	135714
2008-03-20	18.71	18.73	18.16	18.57	193812
2008-03-24	18.57	19.50	18.57	19.24	131380
2008-03-25	19.23	19.49	19.08	19.42	101798
2008-03-26	19.27	19.55	19.19	19.50	73468
2008-03-27	19.58	19.99	19.42	19.46	145220
2008-03-28	19.57	19.82	19.02	19.14	48996
2008-03-31	19.10	19.92	19.10	19.64	167492
2008-04-01	19.26	20.19	19.26	20.02	128872
2008-04-02	20.12	21.00	20.12	20.95	201646
2008-04-03	20.81	21.25	20.63	21.16	101522
2008-04-04	21.11	21.48	20.34	20.81	177422
2008-04-07	21.05	21.49	20.41	20.76	112544
2008-04-08	20.33	20.92	20.33	20.69	75010
2008-04-09	20.79	20.98	20.13	20.16	75454
2008-04-10	20.10	20.99	19.89	20.68	95062
2008-04-11	20.32	20.49	19.81	19.90	65858
2008-04-14	19.90	20.61	19.90	20.04	67548
2008-04-15	20.31	20.58	19.81	20.42	99068
2008-04-16	20.53	20.77	20.03	20.67	154032
2008-04-17	20.67	20.95	20.29	20.53	122020
2008-04-18	20.95	20.95	20.57	20.74	139234
2008-04-21	20.67	21.35	20.59	20.78	208740
2008-04-22	20.93	20.93	19.98	20.25	107506
2008-04-23	20.45	20.65	20.01	20.61	153298
2008-04-24	20.95	21.08	20.42	20.76	145214
2008-04-25	20.96	21.28	20.50	21.28	73316
2008-04-28	21.35	21.38	21.07	21.09	68670
2008-04-29	21.01	21.25	20.94	21.20	62560
2008-04-30	21.44	22.00	20.52	20.64	248420
2008-05-01	20.68	21.02	19.40	19.68	299268
2008-05-02	19.68	20.00	19.29	19.43	192808
2008-05-05	19.39	20.26	18.83	19.82	309844
2008-05-06	19.89	20.13	19.45	19.83	190524
2008-05-07	19.80	20.00	19.55	19.58	148594
2008-05-08	19.51	19.83	19.25	19.53	128286
2008-05-09	19.48	20.43	19.37	19.98	147840
2008-05-12	20.08	20.70	20.05	20.35	194148
2008-05-13	20.25	20.47	19.50	20.24	234576
2008-05-14	20.30	20.80	20.28	20.44	219054
2008-05-15	20.50	20.68	20.15	20.60	83490
2008-05-16	20.70	20.93	20.55	20.72	95760
2008-05-19	20.79	21.20	20.49	20.55	105058
2008-05-20	20.54	20.75	20.41	20.70	42114
2008-05-21	20.91	20.98	20.10	20.40	128962
2008-05-22	20.72	20.72	20.05	20.33	95518
2008-05-23	20.42	20.48	20.00	20.32	107042
2008-05-27	20.30	20.59	20.15	20.24	134248
2008-05-28	20.25	20.50	20.18	20.48	90412
2008-05-29	20.41	20.90	20.30	20.34	92846
2008-05-30	20.43	20.84	20.41	20.57	123972
2008-06-02	20.69	21.28	20.57	20.98	124666
2008-06-03	21.13	21.43	20.91	21.43	148898
2008-06-04	21.42	21.63	21.02	21.48	77934
2008-06-05	21.22	22.02	21.12	21.91	93418
2008-06-06	21.76	22.09	21.43	21.50	69152
2008-06-09	21.52	21.59	21.25	21.35	98884
2008-06-10	21.25	21.40	20.91	21.13	147436
2008-06-11	21.17	21.25	20.70	20.91	125536
2008-06-12	20.92	21.17	20.74	20.83	139056
2008-06-13	20.76	21.58	20.76	21.47	82722
2008-06-16	21.54	21.99	21.36	21.86	121614
2008-06-17	21.90	22.09	21.47	21.72	134734
2008-06-18	21.70	22.05	21.34	21.80	73582
2008-06-19	21.87	22.44	21.50	22.16	213408
2008-06-20	22.01	22.37	21.88	22.11	116836
2008-06-23	22.38	22.82	21.94	22.13	113926
2008-06-24	22.06	22.36	21.45	21.97	102666
2008-06-25	22.00	22.15	21.61	21.72	102306
2008-06-26	21.66	21.83	20.97	21.31	154336
2008-06-27	21.18	21.30	20.77	20.97	939888
2008-06-30	20.88	21.18	20.76	20.82	167916
2008-07-01	20.54	20.63	19.81	20.25	449398
2008-07-02	20.30	20.36	19.15	19.15	169464
2008-07-03	19.01	19.81	18.72	19.31	75194
2008-07-07	19.45	19.64	18.75	19.11	140354
2008-07-08	19.19	19.80	19.00	19.69	120438
2008-07-09	19.80	20.14	19.54	19.65	104298
2008-07-10	19.76	19.85	19.37	19.76	78962
2008-07-11	19.43	20.36	19.43	20.31	90414
2008-07-14	20.50	20.66	19.94	20.54	95352
2008-07-15	20.23	20.89	19.76	20.37	132868
2008-07-16	20.49	21.22	20.36	20.95	201704
2008-07-17	21.00	21.46	20.87	21.14	164768
2008-07-18	21.13	21.45	20.63	21.13	188596
2008-07-21	21.34	21.50	20.69	21.47	87936
2008-07-22	21.18	21.87	20.51	21.86	207320
2008-07-23	21.81	22.04	21.61	21.76	236764
2008-07-24	21.75	21.92	20.70	21.52	96942
2008-07-25	21.41	22.00	21.18	21.89	51906
2008-07-28	21.89	22.00	20.96	21.68	123578
2008-07-29	21.89	22.42	21.27	22.15	146170
2008-07-30	22.42	23.24	22.21	22.94	226038
2008-07-31	25.00	25.03	23.77	23.92	644454
2008-08-01	24.12	24.79	23.93	24.48	233730
2008-08-04	24.90	25.09	24.38	24.50	261556
2008-08-05	24.71	25.28	24.59	25.19	328664
2008-08-06	24.85	25.49	24.85	25.32	177616
2008-08-07	25.32	25.68	25.32	25.65	275772
2008-08-08	25.75	26.00	25.45	25.76	211318
2008-08-11	25.94	26.03	25.63	25.99	253022
2008-08-12	26.00	26.32	25.66	25.92	197464
2008-08-13	25.77	26.55	25.51	26.55	172750
2008-08-14	26.50	27.14	26.45	27.14	364394
2008-08-15	26.94	26.94	24.69	25.17	559816
2008-08-18	24.99	25.98	24.59	25.26	198754
2008-08-19	25.08	25.40	24.65	25.26	116836
2008-08-20	25.04	26.00	24.82	25.97	163280
2008-08-21	25.50	26.15	25.50	25.89	101106
2008-08-22	26.00	26.25	25.89	26.14	123524
2008-08-25	26.13	26.40	25.77	25.94	140768
2008-08-26	25.85	26.43	25.51	25.94	172956
2008-08-27	26.22	27.32	26.00	27.06	421214
2008-08-28	27.45	28.57	27.14	28.45	563070
2008-08-29	29.49	29.99	28.33	29.53	658472
2008-09-02	30.06	31.50	30.01	31.13	899394
2008-09-03	31.13	32.00	28.95	29.70	875170
2008-09-04	29.21	29.97	29.07	29.53	449522
2008-09-05	28.94	29.23	27.48	28.61	417314
2008-09-08	29.47	30.80	29.36	30.11	551964
2008-09-09	30.27	31.93	30.27	30.69	543156
2008-09-10	31.00	32.25	30.16	32.04	440858
2008-09-11	31.65	32.92	30.81	32.50	435084
2008-09-12	32.37	32.50	31.69	31.74	323582
2008-09-15	30.51	31.26	29.46	29.87	418868
2008-09-16	29.51	31.64	28.31	31.57	314202
2008-09-17	31.47	32.05	28.53	28.72	527508
2008-09-18	28.88	30.50	27.50	29.93	342062
2008-09-19	32.09	32.92	30.78	32.14	364824
2008-09-22	32.63	34.14	32.50	33.41	385812
2008-09-23	32.20	32.84	29.27	29.67	445612
2008-09-24	30.14	30.14	28.62	28.88	218036
2008-09-25	28.88	30.15	28.88	29.95	254470
2008-09-26	29.19	29.78	28.65	29.58	278896
2008-09-29	29.35	29.95	23.60	27.40	337236
2008-10-01	27.97	28.89	25.32	26.00	228839
2008-10-02	26.02	26.36	22.08	22.60	490505
2008-10-03	22.99	24.34	21.37	21.45	224038
2008-10-06	20.52	21.34	18.02	19.22	549349
2008-10-07	19.42	20.34	18.27	18.45	317551
2008-10-08	18.12	18.99	17.06	18.14	361932
2008-10-09	18.74	19.49	17.01	17.11	214416
2008-10-10	16.36	17.25	14.67	16.57	282783
2008-10-13	17.50	19.13	17.10	19.12	324147
2008-10-14	19.72	21.92	19.50	21.21	499784
2008-10-15	21.00	21.00	17.43	17.67	185440
2008-10-16	17.76	18.83	16.31	18.82	237708
2008-10-17	17.91	19.93	17.50	18.49	198466
2008-10-20	18.99	19.77	18.52	19.60	232757
2008-10-21	19.34	19.54	18.71	19.22	283390
2008-10-22	18.81	19.14	16.06	16.53	251620
2008-10-23	16.63	16.90	14.63	15.38	370092
2008-10-24	14.70	15.00	12.21	13.86	249826
2008-10-27	13.50	14.09	11.50	11.52	350379
2008-10-28	11.80	12.57	11.63	11.97	580952
2008-10-29	12.43	13.19	11.92	12.63	636095
2008-10-30	15.57	15.57	13.03	13.77	487675
2008-10-31	13.72	14.36	12.93	13.96	301157
2008-11-03	13.76	14.10	13.44	13.76	265164
2008-11-04	14.23	14.30	13.54	13.95	257192
2008-11-05	13.90	13.90	12.50	12.59	202683
2008-11-06	12.36	12.36	11.21	11.26	343844
2008-11-07	11.32	11.71	10.71	11.70	499211
2008-11-10	11.95	12.21	10.85	11.26	265071
2008-11-11	11.01	11.53	10.27	10.89	199273
2008-11-12	10.72	11.09	10.24	10.24	165276
2008-11-13	10.22	11.33	9.67	11.30	325800
2008-11-14	11.10	12.10	10.68	11.25	309068
2008-11-17	11.08	11.80	10.72	11.29	238770
2008-11-18	11.27	12.05	11.10	11.93	264903
2008-11-19	11.89	12.66	10.49	10.62	236632
2008-11-20	10.36	11.16	9.86	10.37	294760
2008-11-21	10.57	10.81	9.80	10.72	223833
2008-11-24	10.80	11.85	10.80	11.59	157938
2008-11-25	11.86	12.25	11.50	11.95	165529
2008-11-26	11.72	13.29	11.72	13.05	247112
2008-11-28	13.08	13.28	12.53	13.21	44941
2008-12-01	12.80	12.80	10.90	11.02	227513
2008-12-02	11.17	11.60	10.83	11.59	252454
2008-12-03	11.31	12.76	11.19	12.69	211375
2008-12-04	12.51	12.92	12.08	12.33	231792
2008-12-05	12.14	13.00	11.59	13.00	252106
2008-12-08	13.25	14.76	13.05	14.01	224763
2008-12-09	14.00	14.99	13.54	14.70	215767
2008-12-10	14.88	15.37	14.66	14.87	138854
2008-12-11	14.67	15.30	14.00	14.26	125060
2008-12-12	13.85	14.65	13.80	14.64	115812
2008-12-15	14.74	15.15	14.30	14.64	95840
2008-12-16	14.93	15.14	14.31	15.07	142271
2008-12-17	14.87	15.43	14.87	15.00	138419
2008-12-18	14.98	15.29	14.09	14.41	142700
2008-12-19	14.67	15.18	13.51	14.25	153772
2008-12-22	14.17	14.44	13.54	14.03	99868
2008-12-23	14.10	14.17	13.54	13.80	65056
2008-12-24	13.93	14.52	13.83	14.52	31561
2008-12-26	14.58	14.68	14.45	14.58	32876
2008-12-29	14.50	14.77	14.08	14.32	68343
2008-12-30	14.46	14.62	13.53	14.55	53722
2008-12-31	14.61	14.82	14.31	14.61	107223
2009-01-02	14.62	15.60	14.48	15.34	60188
2009-01-05	15.28	15.80	15.13	15.51	149174
2009-01-06	15.70	15.84	15.28	15.33	117410
2009-01-07	15.00	15.28	14.41	14.55	75664
2009-01-08	14.54	14.85	14.34	14.55	42908
2009-01-09	14.60	14.69	14.01	14.05	72262
2009-01-12	14.10	14.32	13.40	13.60	76162
2009-01-13	13.58	13.98	13.44	13.66	71942
2009-01-14	13.45	13.66	13.20	13.52	72846
2009-01-15	13.55	14.23	12.99	14.12	89245
2009-01-16	14.25	14.56	13.86	14.32	73538
2009-01-20	14.21	14.26	12.84	13.01	71781
2009-01-21	13.17	14.18	12.98	14.08	61168
2009-01-22	13.72	13.93	13.20	13.51	50261
2009-01-23	13.18	13.98	13.01	13.49	45454
2009-01-26	13.55	13.97	13.39	13.51	67516
2009-01-27	13.53	13.94	13.27	13.60	59553
2009-01-28	13.88	14.44	13.88	14.05	91946
2009-01-29	13.91	14.07	13.70	13.74	61077
2009-01-30	13.93	14.20	13.37	13.58	67031
2009-02-02	13.83	14.00	13.30	13.96	55544
2009-02-03	14.04	14.44	13.92	14.22	126719
2009-02-04	14.27	14.50	13.32	13.57	205918
2009-02-05	13.50	14.24	13.39	13.93	78829
2009-02-06	13.96	14.65	13.79	14.57	77623
2009-02-09	14.55	14.74	14.33	14.72	69740
2009-02-10	14.58	14.93	13.78	13.87	135578
2009-02-11	13.87	14.38	13.33	13.66	59933
2009-02-12	13.41	13.77	13.02	13.61	96434
2009-02-13	13.66	13.93	13.34	13.57	70985
2009-02-17	13.27	13.27	12.63	12.69	105673
2009-02-18	12.74	13.11	12.35	13.00	260004
2009-02-19	13.12	13.48	12.64	12.73	94306
2009-02-20	12.51	12.51	12.00	12.14	99407
2009-02-23	12.25	12.55	11.00	11.03	134255
2009-02-24	11.04	11.72	10.48	11.62	208496
2009-02-25	11.64	11.93	10.87	10.87	48850
2009-02-26	11.03	11.39	10.82	10.91	84639
2009-02-27	10.82	11.68	10.82	11.41	139143
2009-03-02	11.22	11.49	10.55	10.58	119423
2009-03-03	10.66	10.99	9.92	10.06	91988
2009-03-04	10.22	11.20	10.14	11.00	119739
2009-03-05	10.68	10.78	9.67	9.73	87431
2009-03-06	9.76	9.88	8.94	9.31	116079
2009-03-09	9.18	9.45	8.57	8.63	99506
2009-03-10	8.90	9.34	8.64	9.28	168598
2009-03-11	11.50	12.39	9.91	9.92	386294
2009-03-12	10.13	10.39	9.46	9.91	357727
2009-03-13	9.80	10.38	9.80	9.90	148846
2009-03-16	10.00	10.07	9.08	9.16	211999
2009-03-17	9.16	10.00	8.78	10.00	150587
2009-03-18	10.01	10.23	9.51	9.99	167850
2009-03-19	10.16	10.16	9.71	9.85	114700
2009-03-20	9.96	9.96	9.14	9.17	150358
2009-03-23	9.42	9.74	9.26	9.70	192907
2009-03-24	9.61	9.88	9.37	9.56	108662
2009-03-25	9.75	9.92	9.49	9.78	143889
2009-03-26	10.00	10.19	9.80	9.90	356377
2009-03-27	9.75	10.43	9.75	10.34	151212
2009-03-30	10.01	10.18	9.35	9.98	125604
2009-03-31	10.08	10.69	9.71	10.33	153888
2009-04-01	9.84	10.52	9.52	10.38	184945
2009-04-02	10.61	11.32	10.44	11.32	314328
2009-04-03	11.21	11.49	11.01	11.43	193254
2009-04-06	11.14	11.46	10.98	11.42	170182
2009-04-07	11.21	11.37	10.58	10.79	231623
2009-04-08	10.79	11.39	10.64	11.38	228943
2009-04-09	11.78	12.86	11.75	12.39	220452
2009-04-13	12.17	12.88	12.00	12.31	198105
2009-04-14	12.38	12.40	11.82	12.04	303027
2009-04-15	11.94	12.24	11.78	12.11	191029
2009-04-16	12.26	12.94	12.26	12.85	136377
2009-04-17	12.92	13.01	12.52	12.64	115185
2009-04-20	12.18	12.49	12.00	12.42	169953
2009-04-21	12.45	12.90	12.11	12.82	272380
2009-04-22	12.64	13.18	12.55	12.61	116265
2009-04-23	12.98	13.00	12.30	12.49	155811
2009-04-24	12.65	13.13	12.63	12.93	81051
2009-04-27	12.64	13.09	12.33	12.55	165550
2009-04-28	12.45	13.05	12.40	12.77	114359
2009-04-29	13.02	13.60	13.00	13.44	108378
2009-04-30	13.57	13.79	13.08	13.28	190010
2009-05-01	13.28	13.68	12.86	13.11	116733
2009-05-04	13.41	14.03	13.31	13.89	116099
2009-05-05	13.80	14.17	13.68	14.09	140508
2009-05-06	14.19	14.44	13.99	14.18	112780
2009-05-07	14.56	14.69	13.69	13.94	96730
2009-05-08	15.03	15.24	14.03	15.05	294287
2009-05-11	14.90	15.20	14.62	15.00	205803
2009-05-12	15.15	15.22	14.66	15.01	129958
2009-05-13	14.75	14.76	13.81	14.10	172505
2009-05-14	14.33	14.72	13.99	14.53	105344
2009-05-15	14.52	14.64	13.82	14.48	126030
2009-05-18	14.63	14.86	14.53	14.78	72213
2009-05-19	14.89	15.02	14.61	14.68	44359
2009-05-20	14.75	15.05	14.39	14.54	108647
2009-05-21	14.39	14.56	13.92	14.20	107712
2009-05-22	14.25	14.67	13.57	14.10	64963
2009-05-26	13.92	14.69	13.50	14.50	91930
2009-05-27	14.50	14.85	14.26	14.27	86217
2009-05-28	14.40	14.65	13.95	14.56	56403
2009-05-29	14.67	14.92	14.41	14.80	104856
2009-06-01	15.00	15.48	14.83	15.30	171410
2009-06-02	15.05	15.58	15.00	15.33	119630
2009-06-03	15.18	15.71	15.18	15.59	184615
2009-06-04	15.76	15.94	15.55	15.89	114573
2009-06-05	15.99	16.10	15.79	16.07	99313
2009-06-08	16.07	16.30	15.90	16.15	90184
2009-06-09	16.29	16.29	15.79	15.84	134531
2009-06-10	16.20	16.35	15.63	16.05	138158
2009-06-11	16.05	16.40	15.95	15.99	75528
2009-06-12	16.00	16.34	15.89	16.23	101839
2009-06-15	16.04	16.30	15.82	15.99	79994
2009-06-16	16.14	16.20	15.59	15.71	89236
2009-06-17	15.87	16.20	15.39	15.62	101995
2009-06-18	15.63	15.71	14.95	15.42	115717
2009-06-19	15.60	15.76	15.13	15.37	131321
2009-06-22	15.35	15.74	14.50	14.53	107778
2009-06-23	14.69	14.69	13.39	13.55	146787
2009-06-24	13.74	14.25	13.02	13.25	159386
2009-06-25	13.27	13.71	13.27	13.49	162764
2009-06-26	13.48	13.71	13.27	13.31	559833
2009-06-29	13.32	13.70	12.92	12.97	132642
2009-06-30	13.15	13.37	11.38	11.47	365782
2009-07-01	11.51	11.59	10.72	10.97	328716
2009-07-02	10.90	11.05	10.55	10.61	363362
2009-07-06	10.56	10.74	10.10	10.22	167604
2009-07-07	10.07	10.26	9.72	9.82	211604
2009-07-08	9.80	10.11	9.21	9.57	187978
2009-07-09	9.56	10.13	9.30	9.99	287863
2009-07-10	9.88	10.39	9.86	10.14	128063
2009-07-13	10.16	10.30	9.84	10.11	100557
2009-07-14	10.08	10.15	9.90	9.96	129229
2009-07-15	10.03	10.49	9.80	10.42	303679
2009-07-16	10.38	10.85	10.38	10.75	189013
2009-07-17	10.77	10.98	10.46	10.60	242088
2009-07-20	10.72	11.30	10.72	11.22	145545
2009-07-21	11.26	11.45	11.20	11.38	207339
2009-07-22	11.35	11.97	11.21	11.94	149870
2009-07-23	11.88	12.44	11.84	11.90	148219
2009-07-24	11.84	11.94	11.50	11.81	91666
2009-07-27	11.76	11.82	11.28	11.39	113547
2009-07-28	11.33	11.67	11.00	11.58	165557
2009-07-29	11.44	11.62	11.17	11.45	67436
2009-07-30	11.64	11.75	11.35	11.48	108556
2009-07-31	10.03	10.52	10.00	10.14	420813
2009-08-03	10.21	10.98	10.15	10.86	208413
2009-08-04	10.69	11.07	10.65	10.79	161138
2009-08-05	10.79	10.86	10.15	10.18	148485
2009-08-06	10.19	10.57	10.07	10.09	100649
2009-08-07	10.29	10.66	10.21	10.59	107558
2009-08-10	10.49	10.55	10.18	10.29	56578
2009-08-11	10.20	10.27	9.86	9.94	73641
2009-08-12	9.98	10.71	9.98	10.52	201677
2009-08-13	10.54	10.70	10.21	10.53	158214
2009-08-14	10.48	10.72	10.08	10.36	127391
2009-08-17	10.09	10.22	9.84	10.15	85466
2009-08-18	10.18	10.45	10.06	10.22	51171
2009-08-19	10.03	10.54	10.03	10.53	37454
2009-08-20	10.44	10.70	10.27	10.60	128362
2009-08-21	10.74	11.15	10.54	10.70	139348
2009-08-24	10.64	11.09	10.60	10.91	107514
2009-08-25	10.91	10.98	10.75	10.79	115393
2009-08-26	10.75	10.97	10.64	10.79	61275
2009-08-27	10.81	11.00	10.67	10.96	39669
2009-08-28	11.07	11.07	10.77	10.98	31898
2009-08-31	10.88	10.88	10.51	10.61	69728
2009-09-01	10.51	10.87	10.13	10.27	139642
2009-09-02	10.16	10.27	10.02	10.10	69872
2009-09-03	10.19	10.36	10.15	10.28	112257
2009-09-04	10.25	10.36	10.17	10.19	48101
2009-09-08	10.34	10.60	10.25	10.53	81816
2009-09-09	10.49	11.00	10.37	10.97	99552
2009-09-10	10.93	11.12	10.86	11.11	37257
2009-09-11	11.15	11.60	11.14	11.39	50191
2009-09-14	11.30	11.62	11.15	11.48	33700
2009-09-15	11.48	11.72	11.21	11.66	91134
2009-09-16	11.70	12.04	11.56	11.91	213386
2009-09-17	11.79	12.05	11.57	11.92	127534
2009-09-18	11.96	11.96	11.56	11.82	79297
2009-09-21	11.65	11.79	11.35	11.58	74004
2009-09-22	11.70	11.70	11.42	11.51	45469
2009-09-23	11.51	11.63	11.45	11.45	35341
2009-09-24	11.46	11.49	10.78	11.04	69096
2009-09-25	10.95	11.16	10.76	11.16	31165
2009-09-28	11.19	11.61	11.13	11.61	50496
2009-09-29	11.66	11.78	11.44	11.45	55101
2009-09-30	11.52	11.54	11.06	11.15	88520
2009-10-01	11.14	11.14	10.90	10.90	54675
2009-10-02	10.89	11.03	10.77	10.93	39088
2009-10-05	10.94	11.29	10.91	11.16	34924
2009-10-06	11.27	11.67	11.17	11.47	39878
2009-10-07	11.45	11.68	11.45	11.65	31975
2009-10-08	11.78	11.99	11.73	11.78	38293
2009-10-09	11.83	11.93	11.80	11.90	17148
2009-10-12	11.88	11.88	11.43	11.63	12109
2009-10-13	11.55	11.72	11.36	11.48	15608
2009-10-14	11.52	11.79	11.52	11.74	40768
2009-10-15	11.55	11.74	11.24	11.65	81179
2009-10-16	11.59	11.78	11.46	11.70	45958
2009-10-19	11.70	12.07	11.49	12.07	71356
2009-10-20	12.05	12.07	11.59	11.74	50181
2009-10-21	11.65	12.47	11.65	12.20	86102
2009-10-22	12.23	12.39	11.96	12.17	22402
2009-10-23	12.15	12.31	11.77	11.83	27328
2009-10-26	11.81	12.39	11.65	11.83	85448
2009-10-27	11.81	12.06	11.65	11.89	38192
2009-10-28	11.81	11.89	11.23	11.25	59877
2009-10-29	11.26	11.74	11.26	11.61	54409
2009-10-30	11.57	11.73	11.09	11.48	62651
2009-11-02	11.50	11.71	11.37	11.69	33142
2009-11-03	12.47	12.47	11.10	11.60	59763
2009-11-04	11.63	11.63	11.01	11.04	50803
2009-11-05	11.20	11.20	10.52	10.96	70549
2009-11-06	10.83	10.83	10.50	10.69	58495
2009-11-09	10.73	11.50	10.48	11.48	165592
2009-11-10	11.46	11.98	11.46	11.60	74690
2009-11-11	11.69	12.08	11.69	12.03	74795
2009-11-12	12.00	12.00	11.62	11.65	41130
2009-11-13	11.69	11.69	11.33	11.44	61885
2009-11-16	11.50	12.03	11.50	11.99	46062
2009-11-17	12.10	12.71	12.06	12.50	102037
2009-11-18	12.50	12.66	12.44	12.59	36191
2009-11-19	12.45	12.45	12.11	12.15	30221
2009-11-20	12.01	12.24	11.84	12.04	45604
2009-11-23	12.24	12.45	12.04	12.13	21702
2009-11-24	12.10	12.15	11.85	11.96	24670
2009-11-25	12.05	12.17	11.78	11.78	16287
2009-11-27	11.50	11.52	11.17	11.46	24675
2009-11-30	11.45	11.96	11.35	11.92	40124
2009-12-01	12.03	12.26	11.87	11.96	59611
2009-12-02	11.91	12.14	11.80	11.88	33265
2009-12-03	12.03	12.09	11.70	11.86	38663
2009-12-04	12.13	12.40	12.10	12.39	27377
2009-12-07	12.35	12.41	11.58	12.14	19624
2009-12-08	12.00	12.25	11.79	12.07	33054
2009-12-09	12.17	12.17	11.83	11.97	25065
2009-12-10	11.98	12.19	11.75	11.80	22550
2009-12-11	11.85	11.98	11.66	11.86	20248
2009-12-14	11.90	12.18	11.85	12.12	7259
2009-12-15	12.05	12.07	11.74	11.75	59038
2009-12-16	11.81	12.23	11.62	12.07	66518
2009-12-17	12.00	12.20	12.00	12.02	28476
2009-12-18	12.13	12.48	12.00	12.00	134993
2009-12-21	12.04	12.52	11.94	12.47	41033
2009-12-22	12.45	12.97	12.45	12.90	39938
2009-12-23	12.98	12.99	12.68	12.93	32999
2009-12-24	12.96	13.17	12.91	13.02	7870
2009-12-28	13.13	13.36	12.05	13.36	27939
2009-12-29	13.35	13.35	13.06	13.16	37908
2009-12-30	13.07	13.35	13.01	13.27	38192
2009-12-31	13.22	13.29	13.07	13.07	30916
2010-01-04	13.26	13.37	13.08	13.28	20650
2010-01-05	13.20	13.41	13.20	13.31	30564
2010-01-06	13.20	13.36	13.10	13.31	32301
2010-01-07	13.16	13.31	12.90	13.17	17379
2010-01-08	13.16	13.24	12.88	13.09	17013
2010-01-11	13.12	13.14	12.90	13.13	20380
2010-01-12	13.05	13.21	12.97	13.10	18338
2010-01-13	13.18	13.48	13.01	13.34	28744
2010-01-14	13.30	13.51	13.22	13.48	31805
2010-01-15	13.53	13.53	13.16	13.43	40308
2010-01-19	13.42	13.59	13.00	13.59	26435
2010-01-20	13.44	13.56	13.28	13.32	23580
2010-01-21	13.34	13.34	13.03	13.10	25635
2010-01-22	13.07	13.26	12.83	12.95	47943
2010-01-25	13.05	13.07	12.63	12.89	53057
2010-01-26	12.81	13.40	12.60	13.00	28214
2010-01-27	12.91	13.23	12.36	13.19	22826
2010-01-28	13.18	13.19	12.95	13.04	46778
2010-01-29	13.12	13.27	12.88	13.09	94533
2010-02-01	13.07	13.33	12.82	13.24	35712
2010-02-02	13.21	13.21	12.64	12.88	45590
2010-02-03	12.76	12.76	12.38	12.49	41756
2010-02-04	12.43	12.48	11.99	12.07	62228
2010-02-05	11.87	11.93	11.30	11.79	29056
2010-02-08	11.35	11.93	11.35	11.60	38636
2010-02-09	11.77	11.98	11.59	11.66	28602
2010-02-10	11.58	11.99	11.45	11.65	102819
2010-02-11	11.58	11.77	11.44	11.73	26127
2010-02-12	11.63	11.63	11.33	11.42	79845
2010-02-16	11.68	11.73	11.47	11.60	22734
2010-02-17	11.67	11.83	11.62	11.79	32144
2010-02-18	11.74	11.94	11.49	11.94	17150
2010-02-19	11.94	11.94	11.41	11.44	43759
2010-02-22	11.62	11.75	11.48	11.53	21371
2010-02-23	11.59	11.68	10.96	11.03	36002
2010-02-24	11.04	11.46	11.04	11.45	27939
2010-02-25	11.26	11.37	11.12	11.37	18451
2010-02-26	11.34	11.54	10.81	10.83	65619
2010-03-01	10.92	11.03	10.75	10.94	106015
2010-03-02	10.94	11.05	10.94	11.01	54531
2010-03-03	11.08	11.09	10.95	10.98	45393
2010-03-04	11.00	11.00	10.88	10.99	33646
2010-03-05	11.00	11.08	10.96	11.03	74138
2010-03-08	11.10	11.40	11.09	11.34	70664
2010-03-09	11.36	11.50	11.28	11.42	96351
2010-03-10	11.52	12.20	11.52	12.20	91276
2010-03-11	12.18	12.22	12.02	12.08	27455
2010-03-12	12.09	12.16	11.91	11.97	40775
2010-03-15	12.00	12.08	11.95	12.01	28228
2010-03-16	12.05	12.05	11.83	11.90	132126
2010-03-17	11.96	12.02	11.47	11.53	161931
2010-03-18	11.53	11.53	11.28	11.28	34296
2010-03-19	11.37	11.37	11.20	11.25	94959
2010-03-22	11.15	11.28	11.15	11.20	91099
2010-03-23	11.16	12.15	11.00	12.08	216554
2010-03-24	11.99	12.42	11.11	12.33	77251
2010-03-25	12.45	12.66	12.04	12.05	63389
2010-03-26	12.14	12.31	12.14	12.26	35623
2010-03-29	12.32	12.75	12.32	12.59	91112
2010-03-30	12.65	12.75	12.43	12.71	57128
2010-03-31	12.65	12.94	12.57	12.77	84440
2010-04-01	12.90	13.00	12.57	12.64	32227
2010-04-05	12.72	13.23	12.56	13.23	95319
2010-04-06	13.23	13.47	13.02	13.39	51485
2010-04-07	13.34	14.21	13.26	14.18	101317
2010-04-08	14.09	14.14	13.72	13.88	52439
2010-04-09	13.92	13.92	13.41	13.61	46774
2010-04-12	13.58	13.90	13.55	13.67	49213
2010-04-13	13.61	14.38	13.61	14.31	63262
2010-04-14	14.34	15.15	14.34	15.14	73530
2010-04-15	15.15	15.69	14.95	15.53	90419
2010-04-16	15.46	15.60	14.66	14.96	90840
2010-04-19	14.86	15.10	14.63	14.89	32349
2010-04-20	14.98	15.46	14.98	15.20	33223
2010-04-21	15.31	15.31	14.68	14.75	41042
2010-04-22	14.65	15.51	14.51	15.49	42812
2010-04-23	15.54	15.80	15.36	15.76	43088
2010-04-26	15.77	16.40	15.63	15.69	42642
2010-04-27	15.69	16.05	14.93	15.12	114763
2010-04-28	15.26	15.92	15.09	15.78	41069
2010-04-29	15.78	16.87	15.72	16.78	70163
2010-04-30	16.96	17.36	16.41	16.59	123341
2010-05-03	16.75	16.88	16.36	16.49	81883
2010-05-04	16.35	17.48	16.16	17.34	130302
2010-05-05	17.37	17.53	16.95	17.18	62906
2010-05-06	17.03	17.48	11.25	16.79	126664
2010-05-07	16.79	16.79	14.95	14.95	65530
2010-05-10	15.87	16.65	15.55	16.29	65829
2010-05-11	16.04	16.72	15.95	16.05	79310
2010-05-12	16.06	17.40	16.03	17.38	45509
2010-05-13	17.28	17.87	16.74	17.83	42329
2010-05-14	17.65	17.98	17.49	17.49	100522
2010-05-17	17.55	17.71	17.29	17.70	98204
2010-05-18	17.85	17.97	16.93	17.05	81093
2010-05-19	16.97	17.05	16.43	16.96	42510
2010-05-20	16.62	16.62	15.63	15.72	82328
2010-05-21	15.42	16.46	15.42	16.17	72614
2010-05-24	16.25	16.30	15.56	15.70	66798
2010-05-25	15.03	15.33	14.42	15.27	95120
2010-05-26	15.44	16.13	15.23	15.31	60886
2010-05-27	15.70	16.21	15.49	16.02	85125
2010-05-28	16.02	16.26	15.53	15.61	87892
2010-06-01	15.52	15.62	14.60	14.63	91853
2010-06-02	14.63	15.52	14.47	15.44	94519
2010-06-03	15.40	15.77	15.26	15.75	133689
2010-06-04	15.41	16.01	14.92	14.97	111101
2010-06-07	15.11	15.15	14.07	14.14	70357
2010-06-08	14.38	14.55	13.80	14.04	83722
2010-06-09	14.08	14.55	13.87	14.02	88056
2010-06-10	14.21	14.78	13.93	14.78	64048
2010-06-11	14.64	15.33	14.64	15.03	82854
2010-06-14	15.23	15.52	14.79	14.91	100383
2010-06-15	15.00	15.15	14.18	15.10	222726
2010-06-16	14.94	15.82	14.94	15.42	131906
2010-06-17	15.60	15.89	15.44	15.59	111715
2010-06-18	15.70	15.81	15.39	15.68	147634
2010-06-21	16.02	16.27	15.60	15.87	94527
2010-06-22	15.85	16.12	14.88	14.91	147347
2010-06-23	14.91	15.25	14.70	14.99	51899
2010-06-24	14.98	15.52	14.91	15.14	52406
2010-06-25	15.22	16.29	15.22	15.80	534158
2010-06-28	15.87	16.99	15.61	16.83	89288
2010-06-29	16.50	16.58	15.75	15.94	113747
2010-06-30	15.90	16.44	15.61	15.65	84575
2010-07-01	15.73	15.78	15.14	15.36	77438
2010-07-02	15.50	15.60	15.15	15.33	44244
2010-07-06	15.56	15.91	14.99	15.07	89031
2010-07-07	15.14	15.71	14.84	15.70	70718
2010-07-08	15.91	16.61	15.80	16.60	81490
2010-07-09	16.57	16.91	16.57	16.82	72596
2010-07-12	16.88	17.25	16.65	17.03	75490
2010-07-13	17.33	17.61	17.08	17.42	91801
2010-07-14	17.36	17.58	17.32	17.55	48296
2010-07-15	17.57	17.82	16.85	17.00	122928
2010-07-16	16.80	17.19	16.57	16.94	97827
2010-07-19	16.95	18.07	16.75	18.07	94543
2010-07-20	17.78	18.09	17.27	18.07	82326
2010-07-21	18.24	18.41	17.68	17.80	84876
2010-07-22	18.15	18.80	17.86	18.50	130309
2010-07-23	18.45	19.98	18.03	19.95	148209
2010-07-26	20.27	20.67	19.91	20.03	337862
2010-07-27	20.16	20.42	19.95	20.02	103529
2010-07-28	19.93	20.28	19.63	19.82	110710
2010-07-29	19.97	20.38	19.79	20.09	105722
2010-07-30	19.80	20.59	19.60	20.53	83530
2010-08-02	20.82	21.59	20.73	20.79	89459
2010-08-03	20.65	21.38	20.50	20.72	90982
2010-08-04	20.92	21.32	20.85	21.05	80673
2010-08-05	20.92	21.15	20.51	20.82	95690
2010-08-06	20.60	20.81	20.01	20.78	96414
2010-08-09	20.76	21.15	20.44	21.00	88767
2010-08-10	20.64	20.69	19.97	20.00	63235
2010-08-11	19.52	19.58	18.52	18.65	122380
2010-08-12	18.46	19.27	18.00	19.04	96296
2010-08-13	18.90	18.90	18.40	18.48	49381
2010-08-16	18.31	19.68	18.30	19.65	90311
2010-08-17	19.98	20.63	19.95	20.46	113391
2010-08-18	20.45	21.24	20.14	20.94	83309
2010-08-19	20.95	20.95	20.04	20.05	93421
2010-08-20	19.92	19.96	19.65	19.77	69534
2010-08-23	19.91	19.95	19.10	19.16	45390
2010-08-24	19.07	19.33	18.60	18.67	88909
2010-08-25	18.60	18.60	17.57	18.31	104037
2010-08-26	18.40	18.44	17.95	18.01	58899
2010-08-27	18.32	19.00	17.77	18.95	42112
2010-08-30	18.77	18.82	18.18	18.21	76814
2010-08-31	18.25	18.42	17.78	18.15	67027
2010-09-01	18.47	19.37	18.24	19.32	45261
2010-09-02	19.19	19.57	19.10	19.49	24034
2010-09-03	19.73	19.73	19.04	19.46	39205
2010-09-07	19.39	19.39	18.59	18.80	32422
2010-09-08	18.67	19.28	18.67	18.87	46347
2010-09-09	19.20	19.20	18.26	18.40	27961
2010-09-10	18.57	18.87	18.22	18.50	31256
2010-09-13	18.78	18.78	18.10	18.61	90625
2010-09-14	18.51	19.23	18.50	19.16	82068
2010-09-15	19.11	19.48	19.02	19.17	99745
2010-09-16	19.22	19.61	19.01	19.18	61904
2010-09-17	19.43	19.48	18.85	19.06	86631
2010-09-20	19.17	19.75	19.13	19.68	60339
2010-09-21	19.72	19.96	19.35	19.35	47005
2010-09-22	19.20	19.54	18.46	18.86	61946
2010-09-23	18.60	18.86	18.10	18.27	68753
2010-09-24	18.59	19.57	18.36	19.55	32956
2010-09-27	19.50	19.50	18.84	19.11	30068
2010-09-28	19.26	19.55	18.91	19.50	24280
2010-09-29	19.37	19.75	19.16	19.62	17392
2010-09-30	19.76	19.76	18.84	18.98	246524
2010-10-01	19.23	19.27	18.89	19.18	19943
2010-10-04	19.06	19.16	18.43	18.93	46231
2010-10-05	19.22	19.48	18.89	19.43	53632
2010-10-06	19.32	19.45	19.06	19.40	33092
2010-10-07	19.61	19.61	19.00	19.16	25157
2010-10-08	19.19	19.40	18.92	19.24	25337
2010-10-11	19.29	19.40	19.13	19.22	18111
2010-10-12	19.21	19.21	18.30	18.44	44634
2010-10-13	18.52	19.25	18.28	19.10	47579
2010-10-14	19.01	19.01	18.18	18.49	55947
2010-10-15	18.76	18.95	17.86	18.20	76863
2010-10-18	18.20	18.32	17.98	18.19	27117
2010-10-19	17.90	18.30	17.61	17.83	50525
2010-10-20	17.96	18.60	17.88	18.49	50726
2010-10-21	18.57	18.57	17.78	18.32	66040
2010-10-22	18.34	18.57	18.09	18.29	43078
2010-10-25	18.42	19.28	18.30	19.18	110442
2010-10-26	18.96	19.38	18.89	19.26	43182
2010-10-27	19.05	19.24	18.65	19.02	50601
2010-10-28	19.18	19.20	18.65	18.96	46726
2010-10-29	18.91	19.25	18.91	19.04	32550
2010-11-01	19.06	19.36	18.84	19.22	82702
2010-11-02	19.32	20.70	18.59	20.69	122962
2010-11-03	20.66	20.84	20.26	20.68	30145
2010-11-04	20.99	21.25	20.44	21.00	82442
2010-11-05	20.96	21.14	20.89	21.02	114936
2010-11-08	20.88	21.21	20.79	21.15	20120
2010-11-09	21.08	21.49	20.99	21.23	107314
2010-11-10	21.04	21.50	20.81	21.30	32292
2010-11-11	21.00	21.49	20.59	21.04	28293
2010-11-12	20.76	21.00	20.33	20.87	41274
2010-11-15	20.95	21.12	20.57	20.86	28954
2010-11-16	20.59	20.67	19.95	20.65	67552
2010-11-17	20.65	20.86	20.49	20.69	19631
2010-11-18	21.00	21.50	20.91	21.29	71932
2010-11-19	21.31	21.31	20.81	21.00	60448
2010-11-22	20.95	21.41	20.82	21.25	31169
2010-11-23	20.91	21.05	20.09	20.59	29868
2010-11-24	21.03	22.40	20.94	22.07	74826
2010-11-26	21.90	22.50	21.76	22.38	23933
2010-11-29	22.15	22.22	21.64	22.03	37724
2010-11-30	22.03	22.48	21.45	21.52	71432
2010-12-01	22.00	22.43	21.80	22.36	43003
2010-12-02	21.38	23.10	21.38	23.07	49934
2010-12-03	22.94	23.56	22.89	23.16	47393
2010-12-06	23.05	23.31	22.71	23.03	50259
2010-12-07	23.40	24.15	23.08	24.04	63618
2010-12-08	24.07	24.19	23.40	23.50	36307
2010-12-09	23.78	23.78	23.15	23.50	35455
2010-12-10	23.63	23.88	23.37	23.60	67491
2010-12-13	23.71	23.71	23.40	23.46	21625
2010-12-14	23.61	23.73	23.16	23.53	29493
2010-12-15	23.95	23.95	23.33	23.38	32434
2010-12-16	23.37	23.86	23.18	23.57	40461
2010-12-17	23.66	23.69	23.24	23.61	52530
2010-12-20	23.72	23.98	23.43	23.59	41060
2010-12-21	23.78	24.26	23.61	24.19	59078
2010-12-22	24.34	24.61	24.20	24.29	43005
2010-12-23	24.31	24.42	23.79	23.86	72359
2010-12-27	23.89	24.09	23.53	24.00	25845
2010-12-28	24.11	24.21	23.49	24.15	66305
2010-12-29	24.08	24.64	23.98	24.47	56751
2010-12-30	24.22	24.76	24.22	24.29	27158
2010-12-31	24.06	24.38	24.00	24.00	26752
2011-01-03	24.28	24.72	24.07	24.57	25710
2011-01-04	24.72	24.72	23.89	24.33	47403
2011-01-05	24.22	24.86	24.21	24.84	33608
2011-01-06	24.89	24.89	23.94	24.25	25907
2011-01-07	24.26	24.47	23.73	24.34	76012
2011-01-10	24.26	24.69	23.75	24.42	105814
2011-01-11	24.67	24.81	24.30	24.42	48983
2011-01-12	24.83	24.97	24.61	24.85	33547
2011-01-13	24.95	24.99	24.37	24.57	43180
2011-01-14	24.66	24.87	24.11	24.25	47537
2011-01-18	24.20	24.40	24.00	24.13	39689
2011-01-19	24.16	24.26	23.26	23.44	67930
2011-01-20	23.23	23.49	22.80	23.03	40340
2011-01-21	23.21	23.46	22.90	22.95	45024
2011-01-24	23.03	23.25	22.46	22.53	60269
2011-01-25	22.52	22.65	22.18	22.29	72259
2011-01-26	22.45	22.45	21.37	21.48	88862
2011-01-27	21.51	22.27	21.43	22.16	38689
2011-01-28	22.19	22.19	21.48	21.60	33774
2011-01-31	21.74	21.95	21.45	21.78	58314
2011-02-01	21.90	23.42	21.81	23.30	47217
2011-02-02	23.14	23.33	22.91	23.05	20887
2011-02-03	22.90	23.02	22.43	22.62	39919
2011-02-04	22.58	22.86	22.20	22.73	34489
2011-02-07	22.83	23.36	22.78	23.20	18375
2011-02-08	23.17	23.32	22.84	22.99	16343
2011-02-09	22.81	22.85	22.30	22.54	30892
2011-02-10	22.57	22.71	22.35	22.43	77654
2011-02-11	22.42	22.94	22.27	22.94	29386
2011-02-14	22.87	23.18	22.76	22.76	18548
2011-02-15	22.63	22.73	22.10	22.20	45830
2011-02-16	22.27	22.77	21.94	22.71	88266
2011-02-17	22.56	23.22	22.55	22.82	37672
2011-02-18	22.98	22.98	22.11	22.26	28914
2011-02-22	21.85	22.38	21.75	21.76	35283
2011-02-23	21.76	22.07	20.51	20.75	61504
2011-02-24	20.74	21.22	20.23	20.56	66385
2011-02-25	20.67	21.14	20.32	21.08	39646
2011-02-28	21.24	21.36	20.34	21.18	104481
2011-03-01	21.34	21.34	20.54	20.80	160340
2011-03-02	20.87	21.71	20.87	21.61	26802
2011-03-03	21.91	22.27	21.83	22.07	40420
2011-03-04	22.04	22.06	21.56	21.96	30859
2011-03-07	22.15	22.18	21.10	21.18	50322
2011-03-08	21.19	22.16	21.00	21.81	58449
2011-03-09	21.71	21.92	21.43	21.55	20194
2011-03-10	21.07	21.10	20.46	20.60	28699
2011-03-11	20.56	20.68	19.83	19.83	44872
2011-03-14	19.83	20.43	19.31	20.19	130129
2011-03-15	19.41	20.19	18.43	19.82	133053
2011-03-16	19.85	20.51	19.47	19.88	64046
2011-03-17	23.33	23.33	20.15	21.98	163919
2011-03-18	22.25	22.25	21.71	21.92	109127
2011-03-21	22.14	22.67	21.92	22.65	77367
2011-03-22	22.65	22.71	22.40	22.43	63254
2011-03-23	22.49	22.49	22.03	22.33	54549
2011-03-24	22.40	22.40	21.86	22.04	48106
2011-03-25	22.14	22.19	21.67	21.90	59361
2011-03-28	22.09	22.15	21.80	22.00	72223
2011-03-29	21.99	22.16	21.95	22.08	84920
2011-03-30	22.26	22.33	22.00	22.32	82713
2011-03-31	22.35	23.12	22.35	23.08	49737
2011-04-01	23.25	24.14	23.25	24.00	120084
2011-04-04	24.00	24.33	23.66	24.17	95058
2011-04-05	24.13	24.48	24.10	24.37	69366
2011-04-06	24.50	25.35	24.48	25.00	265716
2011-04-07	25.13	25.69	25.11	25.13	162334
2011-04-08	25.41	25.91	25.20	25.25	156787
2011-04-11	25.40	26.05	25.20	25.25	132772
2011-04-12	25.16	25.16	24.27	24.40	72271
2011-04-13	24.70	24.86	24.25	24.49	54728
2011-04-14	24.24	24.47	23.28	24.40	88740
2011-04-15	24.35	24.89	24.03	24.73	76697
2011-04-18	24.38	24.60	23.70	24.13	122012
2011-04-19	24.22	25.00	23.81	24.93	137570
2011-04-20	25.32	26.18	25.32	25.65	199764
2011-04-21	25.91	25.91	25.33	25.76	68605
2011-04-25	26.40	26.40	25.23	25.81	202802
2011-04-26	25.94	26.28	25.59	25.89	50253
2011-04-27	25.95	26.04	25.03	25.50	70599
2011-04-28	25.48	25.86	25.06	25.86	55924
2011-04-29	26.00	26.71	25.96	26.25	155381
2011-05-02	26.56	26.56	25.97	26.13	83369
2011-05-03	26.16	26.39	25.43	25.48	90062
2011-05-04	25.45	25.45	24.53	24.90	137617
2011-05-05	25.35	26.56	25.35	25.79	316129
2011-05-06	26.34	26.39	25.75	26.21	84115
2011-05-09	26.19	26.40	25.90	25.97	106992
2011-05-10	26.00	26.65	25.78	26.59	58203
2011-05-11	26.44	26.64	26.04	26.14	57394
2011-05-12	25.81	26.01	25.70	25.90	43087
2011-05-13	25.80	25.85	25.35	25.52	46995
2011-05-16	25.27	25.62	25.14	25.25	49765
2011-05-17	24.94	25.11	24.17	24.55	49173
2011-05-18	24.55	25.38	24.32	25.20	44381
2011-05-19	25.27	25.62	24.75	25.51	57963
2011-05-20	25.33	25.38	25.01	25.36	63708
2011-05-23	24.79	25.25	24.49	24.57	44015
2011-05-24	24.83	25.29	24.34	24.34	62017
2011-05-25	24.32	25.21	24.00	25.00	60882
2011-05-26	24.92	25.53	24.64	25.25	62561
2011-05-27	25.43	25.62	25.22	25.50	61868
2011-05-31	25.98	26.05	25.73	25.90	74441
2011-06-01	25.98	26.14	24.76	25.01	88474
2011-06-02	25.02	25.35	24.50	24.58	21515
2011-06-03	24.07	24.52	23.68	24.42	48543
2011-06-06	24.27	24.43	23.54	23.88	116466
2011-06-07	24.01	24.53	23.64	24.12	55053
2011-06-08	24.04	24.16	23.36	23.50	43956
2011-06-09	23.61	24.00	23.08	23.60	44804
2011-06-10	23.42	23.54	22.65	23.00	62876
2011-06-13	23.01	23.33	22.28	22.41	57408
2011-06-14	22.70	23.37	22.01	23.12	59688
2011-06-15	22.72	23.36	22.72	23.07	81700
2011-06-16	23.08	23.60	22.43	23.42	34796
2011-06-17	23.63	23.82	23.29	23.41	73331
2011-06-20	23.25	24.00	23.25	23.49	61676
2011-06-21	23.82	24.13	23.52	23.78	46886
2011-06-22	23.57	24.01	23.57	23.90	64249
2011-06-23	23.47	24.27	23.42	24.16	59827
2011-06-24	24.21	24.56	23.97	24.07	121662
2011-06-27	24.11	24.82	24.07	24.41	49925
2011-06-28	24.43	25.16	24.43	25.07	48517
2011-06-29	25.06	25.37	24.83	25.05	36502
2011-06-30	25.11	25.80	25.11	25.35	50877
2011-07-01	25.44	26.29	25.44	26.05	44207
2011-07-05	25.95	26.30	25.62	26.06	30520
2011-07-06	25.94	26.45	25.66	26.34	27481
2011-07-07	26.72	26.99	25.50	26.81	37269
2011-07-08	26.31	26.87	25.50	26.81	23257
2011-07-11	26.27	26.60	26.27	26.42	25517
2011-07-12	26.23	26.35	26.00	26.00	20803
2011-07-13	26.13	26.85	26.13	26.50	24338
2011-07-14	26.53	26.95	26.18	26.47	59642
2011-07-15	26.44	27.00	26.44	27.00	60764
2011-07-18	26.82	26.98	26.13	26.40	40737
2011-07-19	26.68	27.00	25.50	26.94	32794
2011-07-20	26.98	26.98	26.25	26.71	25731
2011-07-21	26.73	27.43	26.00	27.36	81926
2011-07-22	27.24	27.81	27.24	27.56	81150
2011-07-25	27.08	27.37	26.76	26.84	56903
2011-07-26	26.90	26.90	25.84	26.00	75037
2011-07-27	25.77	26.17	24.72	25.30	65178
2011-07-28	27.50	27.50	25.86	26.90	159564
2011-07-29	26.42	27.49	26.42	27.19	64595
2011-08-01	27.80	27.80	26.82	27.50	120169
2011-08-02	27.22	27.60	26.12	26.41	150071
2011-08-03	26.47	26.47	25.10	26.02	138914
2011-08-04	25.55	25.55	23.51	23.86	107458
2011-08-05	24.15	24.46	21.30	22.81	137653
2011-08-08	21.88	23.27	20.39	20.44	82704
2011-08-09	21.27	24.02	20.00	21.87	118947
2011-08-10	20.99	21.69	19.73	19.88	97952
2011-08-11	20.04	21.93	19.76	21.55	93142
2011-08-12	21.73	22.20	21.34	21.65	45924
2011-08-15	21.93	22.55	21.61	22.54	157097
2011-08-16	22.16	22.56	21.75	22.22	62201
2011-08-17	22.34	22.47	21.38	22.04	54565
2011-08-18	21.25	21.38	20.28	20.52	91249
2011-08-19	20.12	21.14	20.12	20.25	81904
2011-08-22	20.90	21.25	20.03	20.52	75185
2011-08-23	20.69	21.47	20.34	21.36	90645
2011-08-24	21.19	22.40	20.82	22.19	68147
2011-08-25	22.57	22.66	21.02	21.26	53490
2011-08-26	21.10	22.17	20.74	22.00	38524
2011-08-29	22.34	23.20	21.94	22.98	58548
2011-08-30	22.86	23.93	22.35	23.77	99036
2011-08-31	23.84	24.40	23.39	24.09	88211
2011-09-01	24.00	24.26	22.99	23.06	65114
2011-09-02	22.54	22.94	21.18	21.52	31995
2011-09-06	20.50	21.35	20.50	21.29	53459
2011-09-07	21.69	22.18	21.39	22.04	41216
2011-09-08	21.75	22.02	20.80	20.96	46825
2011-09-09	20.67	21.13	20.05	20.27	37007
2011-09-12	19.97	21.44	19.96	20.52	90882
2011-09-13	20.64	21.59	20.44	21.34	70617
2011-09-14	21.62	22.55	21.42	22.36	61061
2011-09-15	22.78	23.25	22.02	22.58	42919
2011-09-16	22.74	22.74	22.29	22.52	52384
2011-09-19	21.95	22.19	21.40	21.91	34610
2011-09-20	21.93	22.18	20.57	20.58	48894
2011-09-21	20.63	20.89	19.77	19.85	82172
2011-09-22	19.12	19.57	18.74	18.96	204075
2011-09-23	18.93	19.06	18.17	18.42	137284
2011-09-26	18.59	19.52	17.89	19.41	103420
2011-09-27	20.03	20.64	19.01	20.24	126829
2011-09-28	20.26	20.48	19.48	19.83	78744
2011-09-29	20.37	20.54	19.51	20.01	40760
2011-09-30	19.57	19.79	18.79	18.83	41312
2011-10-03	18.63	19.11	17.75	17.85	102791
2011-10-04	17.59	18.92	17.01	18.86	97448
2011-10-05	18.81	19.59	18.16	19.24	39723
2011-10-06	19.29	19.85	19.10	19.63	74376
2011-10-07	19.80	19.80	18.99	19.09	98581
2011-10-10	19.60	20.16	19.29	20.05	76792
2011-10-11	19.84	20.34	19.59	20.19	108704
2011-10-12	20.35	20.98	20.35	20.72	51420
2011-10-13	20.52	21.04	20.27	20.92	19877
2011-10-14	21.31	21.71	21.10	21.47	48607
2011-10-17	21.21	21.42	20.31	20.36	42822
2011-10-18	20.54	21.16	20.14	20.72	103511
2011-10-19	20.71	20.99	20.22	20.35	74548
2011-10-20	19.86	20.85	19.86	20.47	25043
2011-10-21	20.95	21.50	20.10	21.49	166169
2011-10-24	21.51	22.82	21.51	22.67	52238
2011-10-25	22.45	23.21	21.98	22.66	66505
2011-10-26	22.90	23.21	22.61	22.88	101352
2011-10-27	23.85	25.88	23.41	24.77	116305
2011-10-28	24.66	25.37	24.45	24.79	63274
2011-10-31	24.77	25.55	24.20	24.98	80460
2011-11-01	23.65	25.05	23.20	23.91	74242
2011-11-02	24.33	25.02	23.53	24.96	82303
2011-11-03	25.50	26.68	24.88	26.50	125462
2011-11-04	26.12	26.50	25.51	25.99	53384
2011-11-07	26.01	26.34	25.25	26.13	49214
2011-11-08	26.37	27.15	25.79	27.02	103985
2011-11-09	25.94	26.51	25.09	25.75	92188
2011-11-10	26.23	26.73	25.86	26.21	49078
2011-11-11	26.64	27.27	26.48	27.17	36563
2011-11-14	26.84	27.22	26.51	27.11	44549
2011-11-15	26.82	27.82	26.82	27.75	73409
2011-11-16	27.31	29.28	27.31	28.27	141031
2011-11-17	28.27	28.40	26.84	27.22	91417
2011-11-18	27.42	28.57	27.19	28.45	96415
2011-11-21	27.92	28.52	26.36	26.91	108783
2011-11-22	26.79	27.18	26.18	26.84	64932
2011-11-23	26.85	27.38	26.69	27.00	112646
2011-11-25	27.00	27.25	26.99	27.00	34135
2011-11-28	27.59	28.91	27.59	28.51	161792
2011-11-29	28.72	29.39	28.70	29.12	127106
2011-11-30	30.00	31.36	29.76	30.25	389711
2011-12-01	30.20	31.14	29.76	30.65	136656
2011-12-02	31.02	31.48	29.83	30.04	98813
2011-12-05	30.67	30.72	29.77	30.25	82271
2011-12-06	30.43	30.58	29.86	30.02	69247
2011-12-07	29.78	30.40	29.50	30.19	87360
2011-12-08	29.96	30.22	29.77	29.81	67696
2011-12-09	30.06	31.48	29.83	31.29	68122
2011-12-12	30.73	30.74	29.79	30.46	49038
2011-12-13	30.78	31.28	29.86	30.01	78299
2011-12-14	29.83	30.11	29.52	29.87	86594
2011-12-15	30.49	31.06	29.89	30.67	48910
2011-12-16	30.90	31.81	30.67	31.18	92067
2011-12-19	31.62	31.96	30.50	30.57	41925
2011-12-20	31.31	32.39	31.10	32.33	137013
2011-12-21	32.77	32.79	31.76	32.57	82521
2011-12-22	32.54	32.77	32.24	32.69	50330
2011-12-23	32.69	33.58	32.34	32.48	208173
2011-12-27	32.32	32.95	32.20	32.54	76067
2011-12-28	32.69	33.04	31.70	32.31	58684
2011-12-29	32.33	33.12	32.21	32.42	55036
2011-12-30	32.45	32.72	32.12	32.20	44157
2012-01-03	33.36	33.39	31.81	32.23	111517
2012-01-04	32.03	34.17	31.78	34.13	94422
2012-01-05	33.99	35.28	33.28	34.91	79694
2012-01-06	35.07	35.34	33.94	33.95	98669
2012-01-09	34.21	34.85	34.07	34.60	92847
2012-01-10	35.30	36.60	35.04	35.98	167489
2012-01-11	35.88	35.95	35.56	35.87	57911
2012-01-12	36.00	36.00	35.25	35.83	63287
2012-01-13	35.80	36.06	35.04	35.48	48628
2012-01-17	35.86	35.89	35.20	35.75	55173
2012-01-18	35.79	36.18	35.46	36.08	78060
2012-01-19	36.36	36.39	35.87	36.16	51530
2012-01-20	36.16	36.44	34.82	34.89	84557
2012-01-23	34.98	35.32	33.58	34.10	84764
2012-01-24	33.97	34.15	33.36	34.06	110463
2012-01-25	33.92	34.48	33.53	34.45	78024
2012-01-26	34.80	34.95	33.74	33.98	87082
2012-01-27	33.87	34.04	33.53	33.90	31796
2012-01-30	33.66	33.97	33.04	33.46	73949
2012-01-31	33.37	34.00	33.18	33.73	51610
2012-02-01	34.02	36.00	33.48	35.91	162315
2012-02-02	36.28	36.31	35.15	36.10	94513
2012-02-03	36.61	38.60	36.52	38.32	119964
2012-02-06	38.30	38.48	37.08	37.50	64146
2012-02-07	37.19	37.85	36.65	37.21	63656
2012-02-08	37.44	38.94	37.44	38.79	121543
2012-02-09	39.12	39.19	38.10	38.39	64754
2012-02-10	38.05	38.32	37.43	37.97	81280
2012-02-13	38.51	38.79	38.00	38.09	79845
2012-02-14	38.04	38.04	36.92	37.31	72879
2012-02-15	37.58	37.59	36.68	37.00	61917
2012-02-16	36.98	38.25	36.81	37.96	37169
2012-02-17	38.24	38.36	37.81	37.87	40493
2012-02-21	38.27	38.36	37.42	37.78	62913
2012-02-22	37.52	37.75	37.00	37.07	24929
2012-02-23	36.99	38.19	36.95	37.98	47577
2012-02-24	38.07	38.20	37.41	37.56	34720
2012-02-27	37.45	37.67	36.60	37.50	90212
2012-02-28	37.34	37.66	36.69	36.69	90654
2012-02-29	36.77	37.42	36.73	37.00	146681
2012-03-01	37.96	39.44	37.02	39.30	329010
2012-03-02	39.53	40.32	38.34	38.82	139372
2012-03-05	38.81	40.44	38.81	40.00	113628
2012-03-06	39.68	39.97	39.04	39.27	72397
2012-03-07	39.60	39.74	38.57	39.03	55534
2012-03-08	39.39	39.39	38.28	38.94	102829
2012-03-09	39.12	40.89	38.90	40.10	98279
2012-03-12	40.15	41.01	39.84	40.06	93671
2012-03-13	40.56	42.58	40.54	42.45	98664
2012-03-14	42.77	43.65	41.70	42.10	68529
2012-03-15	42.27	42.69	41.52	42.07	64204
2012-03-16	42.24	43.00	42.01	42.90	99252
2012-03-19	42.90	44.44	42.61	44.08	86553
2012-03-20	43.94	43.94	41.94	42.38	91314
2012-03-21	42.15	43.63	41.84	43.12	59164
2012-03-22	42.85	43.49	42.57	43.04	44371
2012-03-23	43.12	44.39	42.73	44.19	59363
2012-03-26	45.00	45.90	44.72	45.15	125613
2012-03-27	45.19	45.76	44.39	44.47	86560
2012-03-28	44.64	44.70	43.40	44.06	115773
2012-03-29	43.71	43.93	42.30	43.12	114339
2012-03-30	43.35	43.87	43.04	43.49	65450
2012-04-02	43.44	44.97	43.21	44.89	82372
2012-04-03	44.89	45.73	44.73	45.34	50566
2012-04-04	45.27	45.39	44.40	44.64	80567
2012-04-05	44.60	45.44	44.41	45.26	35352
2012-04-09	44.53	44.53	43.62	43.83	64929
2012-04-10	43.59	43.73	39.76	40.40	322657
2012-04-11	40.97	41.52	40.65	41.52	175301
2012-04-12	41.63	42.49	41.61	42.15	64695
2012-04-13	42.04	42.15	41.44	41.90	45487
2012-04-16	42.01	42.39	41.68	41.97	89082
2012-04-17	42.33	43.63	42.33	43.17	64623
2012-04-18	43.09	43.91	43.09	43.56	54950
2012-04-19	43.74	44.00	42.17	43.00	57703
2012-04-20	43.63	43.77	42.70	42.92	44536
2012-04-23	42.10	42.20	40.33	41.07	72965
2012-04-24	40.92	42.20	40.37	42.14	119722
2012-04-25	42.76	43.40	42.47	42.84	75742
2012-04-26	42.63	43.08	42.62	42.94	27551
2012-04-27	43.00	44.00	42.77	43.97	75256
2012-04-30	43.97	44.01	43.06	43.37	48652
2012-05-01	43.20	45.39	43.05	44.76	124178
2012-05-02	44.73	47.39	44.56	46.99	143453
2012-05-03	48.38	49.50	47.57	49.00	222999
2012-05-04	48.67	49.12	48.27	48.55	94219
2012-05-07	47.45	49.47	47.41	48.48	84919
2012-05-08	47.95	48.63	47.69	48.39	68951
2012-05-09	47.61	48.62	47.44	47.96	68244
2012-05-10	48.25	48.50	47.51	48.13	47491
2012-05-11	47.76	48.56	47.60	48.15	42157
2012-05-14	47.36	47.81	46.50	47.46	72206
2012-05-15	47.66	48.41	46.98	47.42	80814
2012-05-16	47.52	47.99	47.12	47.49	64105
2012-05-17	47.65	47.81	45.26	45.61	134891
2012-05-18	45.61	47.05	45.07	45.63	116757
2012-05-21	45.98	47.66	45.20	47.41	64502
2012-05-22	47.46	48.57	46.90	47.69	73785
2012-05-23	47.29	47.55	46.14	46.90	79719
2012-05-24	46.90	47.05	46.33	46.84	57744
2012-05-25	47.06	48.26	46.72	47.71	71008
2012-05-29	48.47	50.35	48.47	50.21	152062
2012-05-30	49.37	49.37	47.88	48.02	82782
2012-05-31	48.24	48.40	46.40	47.00	115524
2012-06-01	45.69	46.04	42.85	43.20	136381
2012-06-04	43.14	44.13	42.02	42.92	114888
2012-06-05	42.41	42.73	41.33	42.02	143913
2012-06-06	42.51	43.14	42.35	43.00	110034
2012-06-07	43.88	44.17	43.21	43.51	64518
2012-06-08	43.36	43.79	42.75	43.61	50443
2012-06-11	44.00	45.00	41.51	41.58	94503
2012-06-12	41.92	43.59	40.50	43.53	76807
2012-06-13	43.21	44.74	43.02	43.50	101564
2012-06-14	43.66	44.48	42.96	44.27	70825
2012-06-15	44.27	44.74	43.63	44.53	78435
2012-06-18	44.50	45.62	44.02	45.33	66622
2012-06-19	45.78	47.00	45.63	46.73	66738
2012-06-20	46.86	46.86	44.72	45.00	61631
2012-06-21	44.83	45.18	43.22	43.40	73884
2012-06-22	43.70	44.34	43.12	43.27	83994
2012-06-25	42.36	42.80	41.22	41.37	122099
2012-06-26	41.37	41.37	36.76	39.01	415431
2012-06-27	39.21	39.62	37.83	38.15	142023
2012-06-28	37.65	39.69	37.27	39.63	168231
2012-06-29	40.42	41.99	40.03	41.49	160864
2012-07-02	41.72	43.66	41.70	43.48	85352
2012-07-03	43.33	44.79	43.33	44.57	59563
2012-07-05	44.26	45.66	44.10	44.52	57958
2012-07-06	44.22	44.22	41.65	42.19	72534
2012-07-09	41.90	43.00	41.59	42.64	67029
2012-07-10	42.74	42.74	41.17	41.49	62043
2012-07-11	41.24	41.96	39.72	39.87	74634
2012-07-12	39.69	41.57	38.25	41.18	68369
2012-07-13	41.42	43.25	40.66	42.59	78988
2012-07-16	42.30	42.40	40.32	40.60	46462
2012-07-17	40.68	41.30	39.53	40.77	59697
2012-07-18	40.57	41.62	40.24	41.15	35271
2012-07-19	41.42	42.30	41.11	41.82	50766
2012-07-20	41.50	41.76	40.34	40.96	34333
2012-07-23	41.58	42.23	40.13	41.67	104101
2012-07-24	41.88	42.51	41.68	41.98	156622
2012-07-25	42.51	42.55	40.93	41.40	76372
2012-07-26	42.20	42.30	40.96	41.70	88077
2012-07-27	41.99	44.90	40.93	43.98	91701
2012-07-30	44.12	44.50	43.61	44.07	63638
2012-07-31	43.98	44.61	43.61	44.20	43024
2012-08-01	44.68	45.14	43.98	44.45	103764
2012-08-02	44.26	44.29	43.61	43.87	118478
2012-08-03	44.75	46.77	43.77	45.21	64156
2012-08-06	46.97	47.20	46.55	46.85	70395
2012-08-07	47.49	48.25	46.56	46.78	78886
2012-08-08	46.83	47.41	46.50	47.17	58671
2012-08-09	47.20	47.61	46.50	47.07	45461
2012-08-10	46.79	47.38	46.50	47.19	32718
2012-08-13	47.19	47.55	46.65	47.36	84527
2012-08-14	47.61	47.96	47.02	47.40	49114
2012-08-15	47.56	48.01	47.06	47.78	61153
2012-08-16	47.89	49.22	47.36	48.99	87241
2012-08-17	48.99	49.33	48.75	48.80	52052
2012-08-20	48.90	48.90	47.45	48.06	49124
2012-08-21	48.30	48.57	47.57	47.67	40358
2012-08-22	47.09	47.38	46.60	47.19	57109
2012-08-23	46.98	47.31	46.29	46.72	51492
2012-08-24	46.71	47.57	46.26	46.51	38938
2012-08-27	46.65	46.82	45.47	45.97	81579
2012-08-28	45.73	45.99	45.00	45.61	65153
2012-08-29	45.84	45.86	45.04	45.08	49854
2012-08-30	44.99	45.25	44.59	44.98	56936
2012-08-31	45.50	46.38	44.70	46.11	61427
2012-09-04	46.38	46.38	44.77	45.68	70835
2012-09-05	45.56	45.58	44.80	45.19	114164
2012-09-06	45.40	46.85	45.21	46.50	75663
2012-09-07	46.75	47.15	46.49	46.80	83788
2012-09-10	46.98	47.18	46.83	46.97	73126
2012-09-11	46.83	47.00	46.33	46.60	65626
2012-09-12	47.15	47.15	46.22	46.71	71039
2012-09-13	46.66	48.05	46.34	48.01	77827
2012-09-14	48.09	49.85	48.09	49.58	92333
2012-09-17	49.10	49.47	48.81	49.47	83665
2012-09-18	48.85	49.42	47.28	47.45	63767
2012-09-19	47.70	47.94	47.25	47.80	35412
2012-09-20	47.25	48.04	46.47	47.85	51550
2012-09-21	48.44	49.77	48.12	49.51	83744
2012-09-24	48.89	49.82	48.22	49.17	162204
2012-09-25	49.13	49.43	47.92	48.50	98542
2012-09-26	48.57	48.57	47.00	47.56	129809
2012-09-27	47.65	48.02	47.15	47.87	77626
2012-09-28	47.55	48.36	47.41	47.77	58746
2012-10-01	48.05	48.86	47.43	47.98	35420
2012-10-02	47.97	48.43	47.00	47.78	78998
2012-10-03	47.75	47.86	46.87	47.28	149090
2012-10-04	47.26	47.70	46.26	47.69	109994
2012-10-05	47.82	49.69	47.75	49.59	95770
2012-10-08	49.43	49.67	49.01	49.06	17246
2012-10-09	49.03	49.20	48.35	48.61	37289
2012-10-10	48.57	48.97	48.16	48.60	21113
2012-10-11	48.93	49.72	48.88	49.30	42402
2012-10-12	49.35	49.50	49.06	49.29	39044
2012-10-15	49.36	49.78	49.09	49.23	77071
2012-10-16	49.69	50.47	49.40	50.34	35708
2012-10-17	50.48	50.48	49.10	49.53	47360
2012-10-18	49.37	49.54	48.25	49.22	66527
2012-10-19	48.77	49.02	47.13	47.61	67451
2012-10-22	47.41	48.75	47.31	47.60	29834
2012-10-23	46.87	47.20	46.70	47.19	90427
2012-10-24	47.39	47.69	46.76	47.14	30045
2012-10-25	47.56	49.14	46.94	49.14	62892
2012-10-26	49.05	49.12	47.72	47.86	53088
2012-10-31	47.76	49.28	47.65	49.16	22502
2012-11-01	49.15	49.97	47.76	49.83	80959
2012-11-02	50.33	51.07	49.70	51.00	109064
2012-11-05	50.84	51.68	50.41	51.12	37613
2012-11-06	50.70	51.44	50.63	51.13	30668
2012-11-07	50.47	50.47	48.62	50.26	61260
2012-11-08	49.91	50.00	47.00	47.01	83134
2012-11-09	46.65	46.79	45.55	45.68	64905
2012-11-12	45.79	46.20	45.00	45.91	35008
2012-11-13	45.55	46.13	44.74	45.40	72664
2012-11-14	45.68	45.68	43.44	43.71	52245
2012-11-15	43.86	44.49	42.11	43.68	58422
2012-11-16	43.59	44.68	43.14	44.46	53441
2012-11-19	45.14	46.48	45.14	46.48	48809
2012-11-20	46.48	46.86	45.57	46.79	41143
2012-11-21	46.75	47.56	46.75	47.53	32088
2012-11-23	47.83	47.83	45.47	45.79	21995
2012-11-26	45.67	46.06	45.08	45.62	51240
2012-11-27	45.64	45.95	45.25	45.51	72322
2012-11-28	45.37	46.32	45.15	46.00	65493
2012-11-29	46.38	47.25	46.38	47.16	38302
2012-11-30	47.34	48.48	46.25	48.29	59738
2012-12-03	48.64	48.64	47.49	48.14	64286
2012-12-04	48.22	48.35	47.54	47.71	31987
2012-12-05	47.99	47.99	45.62	45.69	54633
2012-12-06	45.62	46.62	45.62	46.58	31957
2012-12-07	46.87	47.60	46.47	47.52	38982
2012-12-10	47.66	47.80	46.64	47.73	39462
2012-12-11	48.12	48.16	47.26	47.51	45269
2012-12-12	47.79	47.96	46.26	46.55	46177
2012-12-13	46.48	46.91	44.77	46.37	72785
2012-12-14	46.31	46.38	45.64	45.92	23422
2012-12-17	46.10	46.42	45.50	46.15	35965
2012-12-18	46.13	46.35	45.83	46.28	61112
2012-12-19	46.26	47.44	45.80	47.44	55036
2012-12-20	47.35	47.55	46.97	47.39	27293
2012-12-21	47.08	48.00	47.00	47.40	88942
2012-12-24	47.39	47.52	46.34	47.45	29613
2012-12-26	47.47	47.74	46.93	47.15	63065
2012-12-27	47.28	47.94	46.84	47.64	41514
2012-12-28	47.32	48.80	47.32	48.15	87941
2012-12-31	48.34	49.12	46.97	49.07	83448
2013-01-02	50.00	51.00	49.65	50.49	76330
2013-01-03	50.55	51.54	49.91	51.08	44533
2013-01-04	51.32	52.45	50.76	51.67	44947
2013-01-07	51.30	51.91	51.00	51.83	43714
2013-01-08	51.92	52.17	51.00	51.10	69420
2013-01-09	51.67	52.23	51.63	51.80	44923
2013-01-10	52.09	52.09	49.93	50.76	169203
2013-01-11	50.64	51.56	49.90	51.33	48857
2013-01-14	51.23	51.95	50.52	51.69	40182
2013-01-15	51.38	53.39	51.35	52.98	43941
2013-01-16	53.05	53.07	51.93	52.02	20089
2013-01-17	52.31	53.27	52.26	52.82	41523
2013-01-18	52.94	53.32	52.20	53.18	41587
2013-01-22	53.34	53.50	52.87	53.29	26541
2013-01-23	53.40	53.99	52.68	53.86	38705
2013-01-24	53.83	55.00	53.50	54.76	49394
2013-01-25	55.18	56.00	54.38	55.98	41240
2013-01-28	56.23	56.37	55.26	56.28	103131
2013-01-29	56.34	57.04	55.81	56.77	68332
2013-01-30	56.49	57.95	56.30	56.79	121251
2013-01-31	56.84	57.58	56.01	56.90	330553
2013-02-01	57.33	58.25	57.15	58.05	49937
2013-02-04	57.58	57.90	56.68	57.20	169542
2013-02-05	57.44	59.13	57.38	58.88	42091
2013-02-06	58.60	58.79	57.50	57.68	89496
2013-02-07	57.85	58.52	57.85	58.40	62262
2013-02-08	58.50	58.66	58.32	58.40	50177
2013-02-11	58.50	58.97	57.85	58.68	35970
2013-02-12	58.75	59.25	57.10	59.06	47511
2013-02-13	59.08	60.63	59.01	60.59	73576
2013-02-14	60.21	61.29	60.10	61.05	56924
2013-02-15	61.50	61.63	60.11	60.30	88051
2013-02-19	60.50	60.89	59.81	60.29	72818
2013-02-20	60.58	60.58	58.25	58.45	68940
2013-02-21	58.24	58.30	56.88	57.64	73181
2013-02-22	57.91	58.87	57.56	58.40	76529
2013-02-25	58.90	59.03	56.71	57.18	47490
2013-02-26	57.43	57.43	55.87	56.11	87707
2013-02-27	56.15	58.69	55.96	58.10	249843
2013-02-28	59.88	62.85	59.88	62.20	182888
2013-03-01	61.52	65.73	61.52	64.45	146839
2013-03-04	64.31	66.92	64.31	66.39	183676
2013-03-05	66.87	68.45	66.50	67.46	185897
2013-03-06	68.09	70.13	67.83	70.00	137165
2013-03-07	70.13	70.73	69.30	69.85	101099
2013-03-08	70.46	70.46	69.74	69.86	120488
2013-03-11	70.08	70.24	69.58	69.85	152420
2013-03-12	69.85	69.85	69.25	69.62	308078
2013-03-13	69.88	69.98	69.54	69.87	262162
2013-03-14	70.00	74.10	69.54	73.96	209623
2013-03-15	74.25	74.83	73.01	73.97	119207
2013-03-18	72.99	75.47	72.95	74.63	71176
2013-03-19	74.75	75.43	71.81	73.20	112643
2013-03-20	74.10	75.83	72.88	74.91	94918
2013-03-21	74.91	75.77	73.68	73.95	68865
2013-03-22	74.30	75.45	74.30	75.22	70304
2013-03-25	75.64	76.91	73.68	73.91	103495
2013-03-26	74.39	75.07	74.39	74.80	67259
2013-03-27	74.46	74.79	72.70	74.30	104316
2013-03-28	74.50	75.00	73.71	74.70	58328
2013-04-01	74.94	75.00	71.58	72.89	120674
2013-04-02	73.36	74.54	72.39	72.89	67912
2013-04-03	72.54	72.54	66.66	68.01	177703
2013-04-04	68.01	70.98	68.01	70.71	150584
2013-04-05	69.36	70.74	68.22	70.60	71708
2013-04-08	71.05	73.33	70.29	73.05	98783
2013-04-09	73.39	73.39	71.22	71.76	47422
2013-04-10	72.00	73.00	71.44	71.70	73766
2013-04-11	71.34	72.75	71.34	72.34	43374
2013-04-12	71.78	72.40	71.09	71.50	62932
2013-04-15	70.79	70.79	65.01	65.69	139505
2013-04-16	66.79	67.30	65.70	66.95	128639
2013-04-17	65.91	66.01	63.14	65.38	81521
2013-04-18	65.45	65.45	63.83	63.90	61502
2013-04-19	65.18	67.24	64.07	66.71	102937
2013-04-22	66.78	67.97	65.81	66.43	55873
2013-04-23	66.76	67.84	65.24	66.87	61026
2013-04-24	66.73	66.73	64.25	65.88	110316
2013-04-25	66.25	68.17	66.25	67.62	48649
2013-04-26	67.75	68.31	67.06	67.59	58715
2013-04-29	68.31	68.31	65.62	66.78	49592
2013-04-30	66.40	67.10	66.00	66.88	84722
2013-05-01	66.88	67.00	65.77	66.19	88765
2013-05-02	60.89	60.89	54.50	56.15	703853
2013-05-03	56.20	59.60	56.20	57.30	214153
2013-05-06	57.18	57.25	55.56	56.73	114186
2013-05-07	56.73	57.99	56.17	57.93	75969
2013-05-08	57.55	57.87	56.85	57.78	131204
2013-05-09	57.79	60.50	57.79	60.28	148284
2013-05-10	60.98	61.35	60.00	60.62	70732
2013-05-13	60.23	60.79	60.00	60.25	53629
2013-05-14	60.16	62.83	60.05	62.53	88281
2013-05-15	61.90	64.03	61.74	62.47	121733
2013-05-16	62.08	62.44	60.69	60.95	33792
2013-05-17	61.06	61.92	60.82	61.73	49918
2013-05-20	61.34	61.81	60.02	60.72	48498
2013-05-21	60.66	61.15	60.00	60.11	48851
2013-05-22	60.00	60.00	58.73	59.22	182233
2013-05-23	58.59	58.59	57.00	58.10	122594
2013-05-24	57.65	58.31	57.57	58.28	97507
2013-05-28	58.94	60.36	58.06	59.21	107242
2013-05-29	58.61	59.04	57.22	58.04	155071
2013-05-30	58.41	59.00	57.95	58.10	75870
2013-05-31	57.50	59.64	57.50	59.07	62228
2013-06-03	58.76	60.04	58.65	59.93	97579
2013-06-04	59.70	61.69	59.70	61.40	142547
2013-06-05	61.07	63.30	61.04	62.93	165679
2013-06-06	63.07	63.73	62.52	63.41	94498
2013-06-07	63.63	64.58	62.67	64.14	107110
2013-06-10	63.61	63.61	62.39	63.20	103492
2013-06-11	62.48	62.92	61.89	62.65	60708
2013-06-12	62.98	63.00	62.42	62.70	97525
2013-06-13	62.54	64.14	62.50	63.99	42873
2013-06-14	63.67	64.45	63.54	63.99	46664
2013-06-17	64.68	65.58	64.25	65.18	88892
2013-06-18	65.25	66.99	65.08	66.40	56918
2013-06-19	66.20	66.56	65.65	65.97	54712
2013-06-20	64.97	65.90	63.48	65.11	116114
2013-06-21	65.36	66.23	64.55	65.74	223510
2013-06-24	65.02	65.91	64.46	65.00	95296
2013-06-25	65.46	65.80	64.66	65.25	56501
2013-06-26	65.58	67.12	65.32	66.27	74980
2013-06-27	66.61	66.83	66.11	66.74	68528
2013-06-28	66.61	67.28	66.00	66.60	103474
2013-07-01	66.68	67.72	65.88	66.55	123467
2013-07-02	66.50	67.90	66.50	66.69	48799
2013-07-03	66.50	66.84	66.42	66.70	68298
2013-07-05	67.17	67.80	66.77	67.63	75372
2013-07-08	67.65	68.81	66.77	68.19	62866
2013-07-09	68.56	70.88	68.01	70.21	63748
2013-07-10	70.37	70.72	68.57	69.00	90009
2013-07-11	69.75	69.79	67.79	68.61	103302
2013-07-12	68.31	69.01	68.16	68.38	58932
2013-07-15	68.51	69.45	68.01	69.03	39116
2013-07-16	69.00	69.23	68.15	68.68	61005
2013-07-17	69.26	69.99	68.72	69.41	30725
2013-07-18	69.45	69.78	68.25	68.44	62368
2013-07-19	68.48	68.57	67.72	68.35	65170
2013-07-22	67.99	68.49	67.36	67.92	59168
2013-07-23	68.25	68.67	67.45	67.84	30191
2013-07-24	70.55	71.52	69.95	70.39	350866
2013-07-25	70.21	73.61	70.16	72.46	125685
2013-07-26	70.74	71.76	70.68	70.84	136923
2013-07-29	70.76	71.10	69.67	70.41	123166
2013-07-30	70.98	70.99	69.31	69.83	1177691
2013-07-31	70.07	70.07	68.71	69.11	182042
2013-08-01	69.96	70.09	68.61	68.87	216571
2013-08-02	69.00	70.13	63.49	69.00	283697
2013-08-05	68.90	70.12	68.44	70.01	51192
2013-08-06	69.94	70.00	68.31	68.70	51700
2013-08-07	68.64	69.56	67.40	69.47	152203
2013-08-08	70.00	70.50	68.31	68.77	73791
2013-08-09	68.45	68.95	67.68	68.61	49156
2013-08-12	68.16	69.34	68.16	69.04	23198
2013-08-13	69.28	70.03	68.52	69.95	27696
2013-08-14	69.90	70.23	69.42	69.45	91439
2013-08-15	68.72	68.92	67.50	67.84	55289
2013-08-16	67.71	68.49	66.97	68.22	38000
2013-08-19	67.87	68.49	67.05	67.24	41210
2013-08-20	67.50	67.84	67.00	67.46	53531
2013-08-21	67.39	68.20	67.00	67.84	59276
2013-08-22	68.10	69.97	68.10	69.87	21094
2013-08-23	70.19	70.61	68.97	69.92	25624
2013-08-26	69.87	70.40	69.40	69.82	48611
2013-08-27	68.97	68.97	67.11	67.37	39911
2013-08-28	67.38	68.27	67.26	67.86	24020
2013-08-29	67.48	68.23	67.22	68.10	15840
2013-08-30	67.89	68.23	67.47	67.98	57148
2013-09-03	68.78	70.10	67.13	68.51	27539
2013-09-04	68.39	69.63	68.18	69.08	48872
2013-09-05	68.82	70.67	68.82	70.52	68332
2013-09-06	70.73	71.70	69.25	71.05	46656
2013-09-09	70.99	72.92	70.99	72.29	85220
2013-09-10	72.34	74.17	72.33	73.89	101357
2013-09-11	73.69	74.97	73.69	74.53	123677
2013-09-12	74.51	74.94	74.27	74.46	38776
2013-09-13	74.77	74.81	73.81	74.28	29927
2013-09-16	74.92	74.97	74.22	74.56	33974
2013-09-17	74.28	74.99	73.93	74.78	36513
2013-09-18	74.56	75.98	73.95	75.87	41775
2013-09-19	76.00	76.51	75.59	76.18	47822
2013-09-20	75.03	76.76	72.06	76.36	117066
2013-09-23	76.18	77.00	75.40	76.50	31592
2013-09-24	76.49	77.83	75.78	77.00	25502
2013-09-25	76.87	77.67	76.23	76.89	46661
2013-09-26	77.06	78.30	76.79	78.30	23958
2013-09-27	77.61	78.65	77.51	78.11	28269
2013-09-30	77.26	78.98	77.26	78.97	51283
2013-10-01	78.57	80.30	78.57	80.20	43937
2013-10-02	80.01	80.78	79.66	80.17	47238
2013-10-03	79.79	80.58	79.32	80.11	51850
2013-10-04	80.03	80.92	80.03	80.61	17739
2013-10-07	79.92	80.58	79.83	80.24	47682
2013-10-08	80.05	80.50	78.44	79.25	126969
2013-10-09	79.76	79.76	77.00	77.30	66033
2013-10-10	78.55	80.20	78.55	80.07	76254
2013-10-11	80.00	81.00	79.88	80.77	45697
2013-10-14	80.02	82.01	79.63	82.00	55859
2013-10-15	82.00	82.00	81.07	81.98	93912
2013-10-16	82.00	82.00	81.18	81.89	100054
2013-10-17	81.89	83.51	81.07	82.82	84340
2013-10-18	83.34	84.32	83.07	84.00	93593
2013-10-21	84.32	86.46	84.02	84.76	62994
2013-10-22	85.45	86.29	84.89	85.23	50290
2013-10-23	84.65	85.89	84.20	85.54	29177
2013-10-24	86.04	86.54	85.46	85.98	51369
2013-10-25	86.00	86.50	84.46	85.03	29620
2013-10-28	85.17	85.70	83.60	84.22	47909
2013-10-29	84.22	85.14	83.93	84.84	44992
2013-10-30	84.84	85.05	82.35	82.84	53388
2013-10-31	84.64	96.70	83.51	91.90	292300
2013-11-01	91.40	96.44	91.40	95.81	127321
2013-11-04	96.39	97.65	94.02	96.30	91810
2013-11-05	96.10	97.03	95.12	96.84	67590
2013-11-06	97.64	97.64	95.67	95.85	148438
2013-11-07	96.01	96.99	93.22	93.31	79036
2013-11-08	93.31	97.76	92.25	93.41	84600
2013-11-11	92.95	95.20	92.78	94.88	36253
2013-11-12	94.85	95.49	94.11	95.00	41652
2013-11-13	94.24	96.36	94.24	95.50	74627
2013-11-14	95.15	96.55	94.64	95.79	112171
2013-11-15	95.63	96.00	94.26	94.27	160543
2013-11-18	94.87	97.93	94.87	95.98	133873
2013-11-19	96.18	96.39	91.85	93.30	89558
2013-11-20	93.96	94.87	93.07	93.88	44219
2013-11-21	94.24	96.41	93.02	95.60	55869
2013-11-22	94.17	94.65	91.62	94.42	69328
2013-11-25	94.16	94.63	93.04	94.12	38746
2013-11-26	93.96	96.28	91.60	95.97	49519
2013-11-27	96.05	98.00	96.04	97.40	88351
2013-11-29	98.06	98.68	97.19	97.98	21009
2013-12-02	98.10	100.99	95.59	95.82	76514
2013-12-03	95.78	97.24	95.62	96.81	53617
2013-12-04	96.70	97.54	95.45	96.79	46813
2013-12-05	96.70	97.78	96.43	97.36	65533
2013-12-06	97.97	99.00	97.41	98.05	54351
2013-12-09	98.30	98.38	96.88	97.48	68281
2013-12-10	97.78	102.46	97.78	101.89	70598
2013-12-11	103.53	104.05	100.41	100.76	94753
2013-12-12	100.71	103.22	100.10	102.58	37368
2013-12-13	102.43	104.71	102.01	104.30	65992
2013-12-16	105.08	106.91	104.58	106.10	54601
2013-12-17	106.40	106.40	104.91	105.19	160046
2013-12-18	105.12	107.73	105.12	107.22	97080
2013-12-19	106.80	108.64	106.33	108.54	116163
2013-12-20	108.60	112.00	108.00	110.79	168450
2013-12-23	111.38	111.99	110.48	111.55	43377
2013-12-24	111.99	112.48	111.70	112.23	19104
2013-12-26	112.50	114.28	112.07	113.52	24042
2013-12-27	113.93	114.05	112.08	112.76	24029
2013-12-30	112.53	112.93	111.65	112.03	29050
2013-12-31	112.97	116.88	112.94	115.20	146929
2014-01-02	114.73	115.50	106.76	110.32	136595
2014-01-03	110.50	112.99	110.49	112.00	79920
2014-01-06	112.76	112.94	109.76	110.47	95054
2014-01-07	111.13	111.82	109.71	109.87	119808
2014-01-08	110.10	112.19	108.03	108.94	83375
2014-01-09	109.78	111.08	106.69	107.61	103249
2014-01-10	107.56	108.38	105.95	107.78	55017
2014-01-13	107.14	107.31	103.20	104.29	91494
2014-01-14	104.30	106.86	103.51	106.72	107242
2014-01-15	106.75	106.82	105.71	106.37	42198
2014-01-16	105.86	107.03	105.77	106.55	66511
2014-01-17	106.31	106.69	105.36	105.91	85413
2014-01-21	106.28	106.95	104.34	105.80	30416
2014-01-22	105.98	106.43	104.53	105.86	52135
2014-01-23	105.05	106.60	102.63	103.25	187614
2014-01-24	102.64	103.46	98.72	100.10	104695
2014-01-27	99.93	99.93	95.79	97.45	170062
2014-01-28	97.53	98.32	96.57	97.72	78341
2014-01-29	97.24	97.60	95.05	95.81	61580
2014-01-30	96.38	96.97	93.49	95.55	100822
2014-01-31	93.68	97.46	93.27	96.04	85892
2014-02-03	95.98	96.55	91.25	91.70	78794
2014-02-04	91.70	94.98	90.22	94.25	90460
2014-02-05	93.90	95.67	91.00	91.07	68863
2014-02-06	90.91	91.93	90.19	91.69	93150
2014-02-07	92.05	93.61	92.00	93.22	128316
2014-02-10	93.49	93.49	90.79	91.15	70982
2014-02-11	91.44	94.88	90.84	94.26	70572
2014-02-12	94.06	95.90	93.76	95.00	58578
2014-02-13	94.46	97.41	94.46	96.72	50166
2014-02-14	96.75	97.58	95.19	96.08	33289
2014-02-18	96.74	99.30	95.57	99.01	86161
2014-02-19	98.41	99.99	97.48	97.81	54203
2014-02-20	97.62	100.20	97.45	99.54	102903
2014-02-21	100.00	100.00	98.24	98.38	120735
2014-02-24	98.84	99.90	97.52	97.70	58705
2014-02-25	98.10	98.10	95.50	97.11	149627
2014-02-26	97.45	100.30	97.17	99.12	81815
2014-02-27	99.14	99.50	97.76	99.14	57211
2014-02-28	99.45	102.03	99.45	101.76	68211
2014-03-03	101.25	101.25	98.45	100.90	120579
2014-03-04	101.50	108.61	98.36	108.18	228942
2014-03-05	107.83	107.83	103.59	103.81	117757
2014-03-06	104.50	104.92	102.73	104.24	59407
2014-03-07	104.65	105.32	103.00	104.23	69172
2014-03-10	103.75	104.23	102.41	103.01	40291
2014-03-11	102.97	103.83	101.01	101.83	83027
2014-03-12	101.49	102.42	100.34	101.38	61414
2014-03-13	101.98	102.02	98.03	98.94	70123
2014-03-14	98.89	102.55	98.24	100.90	100504
2014-03-17	101.86	106.00	101.11	103.95	115992
2014-03-18	103.66	105.67	103.48	105.42	79196
2014-03-19	105.30	105.98	101.54	102.49	55196
2014-03-20	101.92	103.00	100.74	101.49	35042
2014-03-21	102.23	103.69	100.35	101.81	86231
2014-03-24	102.31	102.31	98.10	98.81	44394
2014-03-25	99.52	100.70	97.18	98.92	69242
2014-03-26	99.97	99.97	95.87	95.91	86532
2014-03-27	96.28	96.28	93.34	94.43	67232
2014-03-28	95.02	95.82	92.56	92.88	157587
2014-03-31	93.69	95.16	91.23	94.93	182497
2014-04-01	95.17	99.89	93.81	98.80	206968
2014-04-02	99.33	101.10	95.81	100.50	87155
2014-04-03	100.96	101.58	100.50	101.20	57217
2014-04-04	101.67	102.18	99.48	99.75	90441
2014-04-07	99.39	100.84	99.00	99.80	125785
2014-04-08	100.21	101.37	98.00	100.40	81900
2014-04-09	100.49	103.22	100.30	102.81	47995
2014-04-10	103.09	104.18	101.42	102.16	78817
2014-04-11	101.17	104.48	100.08	103.32	133054
2014-04-14	104.01	105.09	102.00	104.94	160597
2014-04-15	105.10	106.78	102.37	104.29	78800
2014-04-16	105.52	107.22	103.51	105.79	129124
2014-04-17	105.54	108.86	104.67	108.21	85036
2014-04-21	108.67	108.67	105.56	106.55	71984
2014-04-22	106.32	110.66	104.58	109.41	68530
2014-04-23	109.45	110.50	108.58	109.56	48952
2014-04-24	110.51	111.81	109.26	110.19	106890
2014-04-25	109.43	110.15	106.61	108.27	72818
2014-04-28	109.00	109.00	105.09	108.03	49190
2014-04-29	108.21	110.32	107.83	110.00	97539
2014-04-30	110.01	113.45	108.46	112.99	126648
2014-05-01	113.00	115.18	110.36	111.94	130290
2014-05-02	112.13	113.13	107.95	109.55	84416
2014-05-05	108.36	111.99	107.25	109.23	83057
2014-05-06	108.45	110.31	107.33	108.07	50876
2014-05-07	108.61	111.38	107.99	108.94	71182
2014-05-08	109.02	111.71	106.75	106.94	49202
2014-05-09	106.47	107.79	105.51	107.33	98409
2014-05-12	107.09	110.09	107.04	108.92	155550
2014-05-13	88.20	88.39	66.00	66.13	2851447
2014-05-14	67.15	69.59	64.06	64.58	988081
2014-05-15	64.50	66.98	64.01	66.68	562508
2014-05-16	66.62	67.43	65.28	66.57	282791
2014-05-19	65.85	66.36	65.01	65.51	287544
2014-05-20	66.06	67.19	64.50	66.95	367766
2014-05-21	67.22	68.60	66.65	68.05	342455
2014-05-22	67.59	68.73	67.03	68.04	216768
2014-05-23	67.64	69.09	67.37	68.81	157559
2014-05-27	68.70	70.11	68.53	69.86	156604
2014-05-28	69.83	70.00	68.99	69.28	133078
2014-05-29	70.06	70.06	69.00	69.74	90588
2014-05-30	69.80	69.96	69.03	69.57	141402
2014-06-02	69.59	70.53	69.00	70.44	175144
2014-06-03	70.42	70.42	67.37	67.47	260733
2014-06-04	67.31	67.31	65.47	66.81	304668
2014-06-05	67.20	67.98	66.57	67.91	283298
2014-06-06	68.22	70.32	67.32	69.77	151903
2014-06-09	69.46	71.39	68.89	70.73	106005
2014-06-10	70.31	70.65	68.90	70.17	74178
2014-06-11	69.78	69.78	67.76	68.59	147399
2014-06-12	68.65	68.76	67.60	67.97	102704
2014-06-13	67.92	68.59	67.92	68.36	112562
2014-06-16	68.06	72.03	68.06	71.91	284952
2014-06-17	71.58	72.17	70.44	71.23	135076
2014-06-18	71.08	72.54	70.65	72.46	87199
2014-06-19	72.70	72.81	71.07	72.23	78239
2014-06-20	72.61	72.66	70.56	72.54	197115
2014-06-23	72.55	73.40	72.43	73.09	166339
2014-06-24	72.55	73.70	72.28	72.71	175260
2014-06-25	72.23	75.00	72.10	74.95	140110
2014-06-26	74.47	75.80	74.05	75.01	260578
2014-06-27	75.00	76.49	74.74	75.70	599544
2014-06-30	75.71	76.00	74.70	75.54	209091
2014-07-01	76.00	77.96	75.88	77.08	183985
2014-07-02	77.23	77.39	75.29	75.40	144790
2014-07-03	75.80	77.02	75.80	76.02	117723
2014-07-07	75.75	75.75	73.00	73.26	160293
2014-07-08	72.90	72.90	71.39	71.61	266082
2014-07-09	72.12	72.50	71.17	71.39	87335
2014-07-10	69.91	70.66	69.25	70.30	108729
2014-07-11	70.08	70.52	69.27	69.61	77457
2014-07-14	70.26	70.53	69.83	70.36	157615
2014-07-15	70.17	70.83	69.89	70.63	102503
2014-07-16	71.01	71.23	69.83	70.39	94180
2014-07-17	69.81	70.81	68.90	69.12	106258
2014-07-18	70.22	71.20	68.93	70.99	76711
2014-07-21	70.19	71.22	70.02	70.54	91747
2014-07-22	71.05	73.00	71.05	72.23	90068
2014-07-23	72.54	73.84	72.01	73.32	112215
2014-07-24	73.24	73.50	71.54	72.40	98038
2014-07-25	71.85	73.62	71.51	72.15	115185
2014-07-28	72.07	72.84	71.11	71.30	124650
2014-07-29	71.24	73.49	71.09	71.64	96615
2014-07-30	72.08	72.70	71.41	72.11	79632
2014-07-31	70.98	72.14	70.58	71.03	102278
2014-08-01	73.74	79.98	73.25	78.78	422127
2014-08-04	78.94	79.64	77.63	78.58	122312
2014-08-05	77.88	78.24	76.34	76.43	133250
2014-08-06	75.97	76.88	75.40	75.78	103574
2014-08-07	76.02	77.24	74.99	75.93	111107
2014-08-08	75.96	77.50	75.82	76.71	113434
2014-08-11	77.27	77.63	76.85	77.38	205543
2014-08-12	77.02	78.00	77.01	77.62	148565
2014-08-13	78.16	78.50	77.72	77.99	91628
2014-08-14	77.76	78.39	77.31	78.01	128385
2014-08-15	78.69	78.69	75.59	76.88	80052
2014-08-18	77.80	78.50	76.88	78.03	89316
2014-08-19	77.88	78.40	77.46	77.68	60755
2014-08-20	77.25	77.61	75.82	76.00	123257
2014-08-21	76.08	76.55	74.68	74.93	117036
2014-08-22	74.72	76.30	73.70	76.01	81519
2014-08-25	76.39	77.14	72.72	76.77	66679
2014-08-26	76.70	78.10	76.43	77.79	69110
2014-08-27	77.76	78.48	77.12	78.27	87537
2014-08-28	77.74	79.03	77.35	78.68	127877
2014-08-29	79.07	80.61	78.60	80.12	101412
2014-09-02	80.51	81.25	80.03	81.09	95326
2014-09-03	81.62	82.56	81.14	81.46	109838
2014-09-04	82.01	82.96	80.80	81.19	74299
2014-09-05	80.87	81.68	80.51	80.77	168239
2014-09-08	80.96	83.07	80.96	82.81	107133
2014-09-09	82.65	83.17	80.39	80.63	125735
2014-09-10	80.52	81.01	79.25	79.50	114630
2014-09-11	79.14	81.29	79.14	81.21	121859
2014-09-12	81.37	81.37	78.59	78.81	101767
2014-09-15	78.79	78.79	77.71	78.24	64396
2014-09-16	77.88	79.71	77.72	79.05	87697
2014-09-17	78.99	80.15	78.88	79.62	80839
2014-09-18	80.11	81.39	79.41	81.22	85825
2014-09-19	81.71	81.71	78.41	79.38	395495
2014-09-22	78.69	78.69	77.28	78.20	70562
2014-09-23	77.91	78.55	75.89	76.49	86603
2014-09-24	76.44	77.24	75.45	76.99	69983
2014-09-25	76.66	78.67	74.55	75.50	101160
2014-09-26	75.56	75.84	74.55	75.10	70490
2014-09-29	74.15	75.40	74.15	75.09	43515
2014-09-30	75.26	75.94	73.18	73.68	103940
2014-10-01	73.92	74.90	71.36	71.91	90631
2014-10-02	71.76	73.96	71.40	72.72	74610
2014-10-03	73.43	75.51	72.99	73.30	95221
2014-10-06	73.31	74.27	71.85	72.24	88926
2014-10-07	71.69	72.18	70.27	70.60	183055
2014-10-08	70.39	72.49	68.39	72.06	155891
2014-10-09	71.87	73.42	66.62	66.94	261446
2014-10-10	66.58	67.35	64.10	65.03	140782
2014-10-13	64.94	66.66	64.43	65.19	194302
2014-10-14	65.80	67.00	65.27	65.52	160235
2014-10-15	62.41	64.74	59.50	61.47	293868
2014-10-16	60.33	61.01	59.15	59.74	324707
2014-10-17	60.12	61.47	59.06	59.92	328156
2014-10-20	59.43	59.83	59.05	59.68	184634
2014-10-21	60.14	61.27	60.14	61.12	215868
2014-10-22	61.34	62.86	60.96	61.35	133792
2014-10-23	62.23	63.51	61.85	62.55	165260
2014-10-24	62.63	63.84	61.74	63.18	130308
2014-10-27	62.66	62.92	61.29	61.91	108394
2014-10-28	62.54	65.26	61.71	64.48	184606
2014-10-29	64.79	65.27	63.70	64.51	124724
2014-10-30	64.09	64.89	62.60	64.19	91397
2014-10-31	65.63	66.64	64.24	66.29	160679
2014-11-03	66.13	66.83	63.91	64.50	189159
2014-11-04	66.00	66.00	61.34	62.29	346856
2014-11-05	62.61	64.91	61.63	63.72	186182
2014-11-06	63.61	65.64	63.48	65.47	128744
2014-11-07	65.35	65.77	64.03	65.63	112645
2014-11-10	65.51	67.79	65.01	67.66	150670
2014-11-11	67.47	68.04	66.54	67.07	143627
2014-11-12	66.78	68.55	66.78	68.13	86834
2014-11-13	67.96	68.57	66.41	66.41	42285
2014-11-14	66.57	66.75	65.28	65.54	102908
2014-11-17	65.56	65.56	64.28	64.69	115715
2014-11-18	64.68	65.10	64.40	64.50	170915
2014-11-19	64.41	64.41	63.14	63.26	131458
2014-11-20	62.98	65.14	62.98	64.74	111206
2014-11-21	63.42	65.90	63.42	64.41	97114
2014-11-24	64.79	66.70	64.79	65.53	195859
2014-11-25	65.60	66.08	64.12	64.22	93175
2014-11-26	64.03	64.06	63.30	63.80	69967
2014-11-28	63.70	63.70	58.60	58.76	88639
2014-12-01	58.37	58.37	52.31	52.51	356514
2014-12-02	52.43	53.29	50.23	51.25	292825
2014-12-03	49.63	52.93	49.08	52.46	485132
2014-12-04	52.47	53.25	52.16	53.07	325944
2014-12-05	53.25	54.37	52.74	52.95	203209
2014-12-08	52.50	53.47	49.55	50.77	274990
2014-12-09	50.29	51.98	50.13	51.50	128553
2014-12-10	51.11	51.78	48.25	48.30	166545
2014-12-11	48.62	49.87	47.18	47.58	220807
2014-12-12	46.82	46.90	44.27	45.25	334530
2014-12-15	45.75	47.13	44.78	44.85	232432
2014-12-16	44.69	46.13	44.46	44.74	169191
2014-12-17	44.65	47.37	44.43	47.31	302180
2014-12-18	48.40	51.43	48.39	49.45	196057
2014-12-19	49.58	50.97	48.88	50.56	445523
2014-12-22	50.55	51.17	49.70	50.99	193433
2014-12-23	51.35	52.47	50.05	51.96	166495
2014-12-24	52.08	52.08	51.22	51.55	67484
2014-12-26	51.81	52.24	51.33	51.69	81425
2014-12-29	51.74	52.79	51.58	52.15	102633
2014-12-30	52.15	52.18	51.02	51.50	131883
2014-12-31	51.50	51.83	50.28	50.53	153719
2015-01-02	50.90	51.20	48.73	50.20	105408
2015-01-05	49.88	50.50	49.05	49.50	122165
2015-01-06	49.47	49.47	47.12	47.76	197228
2015-01-07	48.25	48.96	47.25	48.08	86663
2015-01-08	48.54	50.24	48.00	50.07	206936
2015-01-09	49.91	50.12	47.51	47.70	148104
2015-01-12	47.44	47.45	42.61	42.74	227563
2015-01-13	42.91	44.42	41.72	42.59	208963
2015-01-14	41.83	42.67	39.60	40.80	162659
2015-01-15	41.06	42.01	39.72	39.82	125384
2015-01-16	39.75	40.33	39.60	40.11	139459
2015-01-20	40.20	40.24	39.12	39.19	131389
2015-01-21	39.19	39.58	38.94	39.50	331077
2015-01-22	39.93	40.45	39.85	40.05	160479
2015-01-23	39.93	40.47	39.15	39.70	158497
2015-01-26	39.77	41.83	39.50	41.70	121429
2015-01-27	40.88	41.53	40.33	41.12	121883
2015-01-28	41.38	41.38	40.40	40.70	163929
2015-01-29	40.61	41.52	39.73	40.98	196429
2015-01-30	40.67	41.60	40.67	41.02	137702
2015-02-02	41.26	41.82	40.40	41.67	96382
2015-02-03	41.94	44.52	41.94	44.27	100862
2015-02-04	43.88	44.31	42.01	42.53	134922
2015-02-05	42.84	44.35	41.89	44.21	89140
2015-02-06	44.35	44.75	43.66	44.71	116340
2015-02-09	44.50	45.65	44.49	45.11	57139
2015-02-10	45.36	45.36	44.16	44.97	150467
2015-02-11	44.68	44.97	42.78	44.43	74862
2015-02-12	44.95	46.05	44.43	45.15	75880
2015-02-13	45.26	47.05	45.17	46.57	111672
2015-02-17	46.51	46.94	45.26	46.84	87934
2015-02-18	46.53	47.73	46.28	47.66	75926
2015-02-19	47.34	47.78	47.06	47.35	81240
2015-02-20	47.48	47.76	46.21	47.11	195970
2015-02-23	46.74	46.92	45.01	45.84	173610
2015-02-24	46.03	47.33	45.47	46.88	117935
2015-02-25	46.77	46.97	46.38	46.68	88153
2015-02-26	46.63	47.11	46.19	46.43	81444
2015-02-27	46.36	46.86	45.74	45.80	112244
2015-03-02	45.63	45.63	43.99	44.74	199747
2015-03-03	44.01	48.84	42.75	47.30	288899
2015-03-04	46.89	46.89	45.58	46.00	147809
2015-03-05	46.18	47.82	44.93	47.46	175450
2015-03-06	47.18	48.27	46.62	47.84	138614
2015-03-09	47.97	48.61	45.47	45.53	156996
2015-03-10	44.75	45.11	44.07	44.81	128497
2015-03-11	44.78	45.30	44.12	44.55	106238
2015-03-12	44.99	45.41	43.99	44.88	104893
2015-03-13	44.65	45.14	43.90	44.56	152055
2015-03-16	44.68	44.97	43.71	44.60	121237
2015-03-17	44.29	45.09	44.29	44.83	76923
2015-03-18	44.77	45.84	44.15	45.30	105329
2015-03-19	44.89	45.11	43.82	44.47	96625
2015-03-20	44.81	45.85	43.86	45.08	166137
2015-03-23	44.63	45.62	44.63	45.23	132919
2015-03-24	45.35	46.59	44.88	46.28	52098
2015-03-25	46.43	46.63	44.90	45.85	107683
2015-03-26	45.86	46.48	45.05	45.62	124647
2015-03-27	45.46	45.69	42.70	43.17	220816
2015-03-30	43.50	44.23	42.23	43.79	338883
2015-03-31	43.43	44.54	43.00	44.09	158385
2015-04-01	43.84	45.34	43.74	44.48	134715
2015-04-02	44.49	45.76	44.37	45.28	132924
2015-04-06	45.12	45.92	45.12	45.85	130515
2015-04-07	45.79	46.72	45.53	46.20	86557
2015-04-08	46.17	46.65	43.60	43.76	236568
2015-04-09	43.64	45.29	43.61	45.25	142752
2015-04-10	45.42	45.66	44.65	45.21	73366
2015-04-13	45.31	46.19	44.91	45.62	82684
2015-04-14	45.70	47.25	45.41	46.90	99238
2015-04-15	47.14	49.06	47.14	48.85	75860
2015-04-16	48.62	48.67	47.53	47.75	132499
2015-04-17	47.37	47.59	47.00	47.33	119478
2015-04-20	47.49	48.06	47.21	47.42	89373
2015-04-21	47.49	47.55	45.54	45.66	74668
2015-04-22	45.50	45.50	44.10	44.71	80306
2015-04-23	44.78	45.40	44.24	44.89	47928
2015-04-24	44.77	44.77	43.83	44.00	64129
2015-04-27	44.26	45.15	44.06	44.63	76072
2015-04-28	44.71	45.97	44.63	45.71	85531
2015-04-29	45.51	46.64	44.90	46.19	64302
2015-04-30	45.67	46.04	44.20	45.05	148855
2015-05-01	45.04	45.86	44.69	45.53	63761
2015-05-04	45.74	46.95	45.57	46.58	96576
2015-05-05	46.70	47.25	45.10	45.46	106751
2015-05-06	45.79	45.79	44.80	45.40	111181
2015-05-07	45.85	46.63	42.60	46.46	109148
2015-05-08	45.47	46.65	42.50	44.15	250205
2015-05-11	44.06	44.10	42.27	43.33	167724
2015-05-12	43.13	43.95	42.16	43.88	124842
2015-05-13	44.18	44.55	43.15	44.17	104159
2015-05-14	44.49	44.57	43.49	44.04	96726
2015-05-15	43.83	44.95	43.04	44.11	84284
2015-05-18	44.08	44.77	43.25	44.16	77512
2015-05-19	43.85	44.25	42.65	42.87	168441
2015-05-20	42.86	43.27	41.51	42.08	73473
2015-05-21	42.08	42.59	41.37	41.75	132271
2015-05-22	41.72	43.21	41.31	41.58	98664
2015-05-26	41.25	41.99	39.90	40.46	141192
2015-05-27	40.49	41.49	40.30	41.36	78199
2015-05-28	41.38	41.38	40.65	41.11	60516
2015-05-29	41.01	41.51	40.43	41.01	100783
2015-06-01	41.19	42.33	40.72	41.29	95843
2015-06-02	41.13	43.16	40.71	41.99	63077
2015-06-03	42.15	43.00	41.43	42.35	87762
2015-06-04	42.11	42.64	40.88	41.10	55041
2015-06-05	41.11	42.09	40.76	41.29	51096
2015-06-08	41.06	41.59	39.78	39.94	129881
2015-06-09	40.01	41.34	40.01	40.86	165249
2015-06-10	41.19	42.28	40.90	42.25	100901
2015-06-11	42.19	42.76	41.78	42.23	114122
2015-06-12	42.19	43.58	41.53	42.27	126897
2015-06-15	41.73	42.59	41.31	42.48	109375
2015-06-16	42.43	43.45	41.59	43.30	119139
2015-06-17	43.49	44.04	43.49	43.97	101724
2015-06-18	44.25	44.33	43.77	44.05	75341
2015-06-19	44.15	44.40	43.72	44.04	139312
2015-06-22	44.29	45.21	44.10	45.18	72043
2015-06-23	45.32	46.08	44.67	46.05	95882
2015-06-24	46.05	46.90	46.05	46.80	120857
2015-06-25	47.00	47.35	46.58	47.15	105018
2015-06-26	47.14	47.93	46.44	47.81	433493
2015-06-29	47.42	47.78	46.02	46.63	128525
2015-06-30	47.28	47.28	45.71	46.50	103767
2015-07-01	46.88	46.88	44.76	45.26	104481
2015-07-02	45.38	46.25	44.54	44.59	88628
2015-07-06	44.09	44.21	42.48	43.04	93354
2015-07-07	42.93	45.31	40.68	42.96	119090
2015-07-08	42.70	42.87	40.93	41.79	103517
2015-07-09	42.22	43.20	41.91	42.38	133757
2015-07-10	42.73	42.73	41.06	41.17	161240
2015-07-13	41.65	41.85	41.27	41.55	107933
2015-07-14	41.51	42.19	41.35	41.98	105754
2015-07-15	41.80	42.33	39.79	39.86	93776
2015-07-16	40.23	41.85	40.04	41.63	119278
2015-07-17	41.52	41.52	40.83	41.10	70916
2015-07-20	41.24	41.35	40.37	40.69	147155
2015-07-21	40.55	41.02	39.82	39.87	171005
2015-07-22	39.64	40.02	38.17	38.35	127521
2015-07-23	38.35	40.25	37.55	37.82	116196
2015-07-24	37.70	37.99	36.22	37.09	143974
2015-07-27	37.00	37.33	36.18	37.07	137981
2015-07-28	37.36	37.52	36.74	37.19	149850
2015-07-29	37.01	37.39	36.73	37.15	175997
2015-07-30	37.12	37.22	36.26	37.03	84978
2015-07-31	37.09	37.26	36.39	36.70	68342
2015-08-03	36.76	37.05	35.70	36.03	98956
2015-08-04	36.09	36.77	35.25	35.70	122332
2015-08-05	35.82	36.73	35.40	35.90	132850
2015-08-06	35.91	36.85	35.73	36.23	105730
2015-08-07	36.10	36.83	35.20	35.83	191703
2015-08-10	33.50	34.87	31.78	32.30	454651
2015-08-11	32.13	32.57	30.98	31.24	347137
2015-08-12	31.09	31.61	29.97	30.75	130162
2015-08-13	30.78	30.92	29.78	30.15	145270
2015-08-14	30.02	30.84	29.48	30.00	187219
2015-08-17	29.99	30.36	29.49	29.75	179879
2015-08-18	29.79	30.05	29.45	29.92	395442
2015-08-19	29.90	29.90	28.70	29.03	85780
2015-08-20	28.49	29.84	28.11	28.36	283571
2015-08-21	27.85	28.96	27.77	28.59	218099
2015-08-24	27.15	29.00	27.05	27.86	206060
2015-08-25	28.87	29.09	27.42	27.57	210534
2015-08-26	28.01	28.01	26.46	26.53	254866
2015-08-27	26.87	27.37	25.80	26.32	488497
2015-08-28	26.42	28.40	26.42	28.01	303676
2015-08-31	27.76	30.02	27.68	29.75	261217
2015-09-01	29.09	29.96	28.94	29.56	312561
2015-09-02	29.76	30.64	29.55	29.79	202614
2015-09-03	29.90	30.40	29.24	29.50	198817
2015-09-04	29.17	29.92	29.05	29.58	141109
2015-09-08	29.96	31.26	29.80	30.31	165077
2015-09-09	30.52	31.37	30.11	30.36	222703
2015-09-10	30.32	30.99	30.24	30.55	118096
2015-09-11	30.27	30.60	29.92	30.32	187004
2015-09-14	30.16	30.49	28.28	28.90	205783
2015-09-15	29.04	29.82	28.94	29.70	87012
2015-09-16	29.73	31.10	29.73	30.90	123338
2015-09-17	31.00	31.06	29.65	29.78	102575
2015-09-18	29.36	29.82	28.36	28.74	347625
2015-09-21	28.83	29.34	28.52	28.75	121570
2015-09-22	28.38	28.91	27.76	28.22	158207
2015-09-23	28.26	28.45	27.11	27.42	119267
2015-09-24	27.15	27.99	26.80	27.95	138652
2015-09-25	28.21	29.06	27.71	28.31	139161
2015-09-28	28.23	28.37	27.58	27.98	146519
2015-09-29	28.10	28.22	27.63	28.01	183065
2015-09-30	28.02	28.14	27.05	27.28	149504
2015-10-01	27.42	27.92	26.85	27.19	157901
2015-10-02	26.97	28.21	26.39	28.00	133116
2015-10-05	28.31	29.74	28.31	29.32	382749
2015-10-06	29.40	30.32	29.35	29.88	237868
2015-10-07	30.12	31.56	29.77	30.03	324458
2015-10-08	30.11	33.67	30.11	33.44	277771
2015-10-09	33.59	34.08	33.18	33.34	111577
2015-10-12	33.29	34.49	32.14	32.31	107226
2015-10-13	32.13	33.79	31.86	32.47	120710
2015-10-14	32.38	33.63	31.93	32.22	106381
2015-10-15	32.22	33.15	31.30	32.75	139699
2015-10-16	32.72	33.82	30.81	31.22	111167
2015-10-19	30.94	31.19	29.73	29.77	132760
2015-10-20	29.82	31.28	29.61	30.53	106517
2015-10-21	30.57	30.75	29.70	29.82	76659
2015-10-22	29.90	32.18	29.90	31.66	107760
2015-10-23	31.89	32.18	31.21	31.58	72296
2015-10-26	31.45	32.69	30.70	30.78	58668
2015-10-27	30.53	30.61	29.25	29.72	106503
2015-10-28	29.79	31.61	29.79	31.36	142178
2015-10-29	31.34	31.95	28.88	29.74	173463
2015-10-30	29.70	30.40	29.00	30.26	182964
2015-11-02	30.16	31.14	29.86	30.88	87846
2015-11-03	30.94	31.70	30.77	31.46	113218
2015-11-04	31.62	32.34	31.22	32.00	93115
2015-11-05	31.91	32.20	31.26	31.50	138594
2015-11-06	31.00	33.68	29.25	32.26	139930
2015-11-09	32.26	32.26	28.61	29.92	184005
2015-11-10	29.89	30.69	29.46	30.58	89810
2015-11-11	30.70	30.70	29.44	29.94	59552
2015-11-12	29.55	30.24	28.83	28.94	92479
2015-11-13	28.71	29.93	28.60	29.23	114055
2015-11-16	29.27	29.96	28.91	29.87	75297
2015-11-17	29.88	30.11	28.63	29.20	84518
2015-11-18	29.17	30.91	29.17	30.66	110840
2015-11-19	30.55	30.99	29.83	30.92	77357
2015-11-20	31.12	31.37	30.16	31.16	158755
2015-11-23	30.99	31.17	30.52	31.05	81854
2015-11-24	31.03	33.20	30.88	32.54	124805
2015-11-25	32.47	32.75	32.03	32.46	59868
2015-11-27	32.38	32.62	32.28	32.40	25792
2015-11-30	32.59	33.04	32.29	32.75	178478
2015-12-01	32.82	32.89	32.31	32.50	104954
2015-12-02	32.31	32.58	30.84	31.16	82999
2015-12-03	31.34	31.57	30.42	30.96	74598
2015-12-04	30.79	31.00	30.17	30.71	62171
2015-12-07	30.35	30.60	29.09	29.40	112864
2015-12-08	28.98	29.00	27.57	28.20	152288
2015-12-09	28.24	29.23	27.78	28.58	95091
2015-12-10	28.50	28.90	27.80	28.35	86225
2015-12-11	27.84	28.41	27.74	28.31	147039
2015-12-14	28.23	28.25	27.05	27.66	149491
2015-12-15	27.87	28.05	26.68	26.74	166159
2015-12-16	26.85	27.07	26.09	26.21	126588
2015-12-17	26.41	26.79	25.23	26.18	173473
2015-12-18	26.21	26.76	25.40	25.70	255051
2015-12-21	25.66	25.96	22.39	23.26	324660
2015-12-22	23.39	24.08	22.33	23.88	115166
2015-12-23	24.05	24.93	23.64	24.69	117470
2015-12-24	24.64	25.09	24.57	24.71	55160
2015-12-28	24.64	24.78	22.93	23.14	107996
2015-12-29	23.34	23.97	22.34	22.66	100578
2015-12-30	22.52	23.36	22.35	23.25	89079
2015-12-31	23.30	23.43	22.77	22.80	115221
2016-01-04	22.50	23.69	21.35	21.91	215516
2016-01-05	21.86	22.65	21.56	21.77	148307
2016-01-06	21.20	21.67	20.63	21.34	143055
2016-01-07	20.89	21.33	19.60	19.60	100449
2016-01-08	19.67	20.48	18.82	18.92	91565
2016-01-11	19.01	19.12	17.82	18.38	132024
2016-01-12	18.73	18.73	17.35	18.12	137726
2016-01-13	18.24	18.86	16.07	16.74	277519
2016-01-14	16.87	17.84	16.06	17.02	166993
2016-01-15	16.34	16.93	15.57	16.19	158514
2016-01-19	16.41	17.04	15.74	15.77	227390
2016-01-20	15.46	16.62	14.34	14.82	265560
2016-01-21	15.03	15.77	14.97	15.48	172688
2016-01-22	15.88	16.90	15.68	16.38	153017
2016-01-25	16.33	16.38	15.43	15.46	98417
2016-01-26	15.65	16.50	15.22	16.06	179082
2016-01-27	16.00	16.39	15.54	15.58	186131
2016-01-28	15.94	16.36	15.49	15.54	89133
2016-01-29	15.54	16.15	15.33	15.68	240067
2016-02-01	15.52	15.90	14.88	15.20	138713
2016-02-02	14.79	15.06	14.51	14.65	131093
2016-02-03	14.90	15.41	14.16	14.99	196367
2016-02-04	15.12	16.35	15.12	16.12	412115
2016-02-05	16.03	16.88	15.81	15.86	207431
2016-02-08	15.64	16.28	14.03	14.46	163801
2016-02-09	14.17	15.08	13.92	14.12	149195
2016-02-10	14.12	14.34	13.45	13.71	124175
2016-02-11	13.42	13.95	13.20	13.31	123968
2016-02-12	13.54	14.25	13.54	13.62	91406
2016-02-16	13.87	15.12	13.70	14.55	69579
2016-02-17	14.70	15.53	14.45	14.48	95709
2016-02-18	14.67	15.51	14.28	15.09	159470
2016-02-19	14.86	15.50	13.80	13.92	88284
2016-02-22	14.23	14.73	13.76	13.89	119930
2016-02-23	13.71	14.79	13.71	14.07	241916
2016-02-24	13.90	14.90	13.77	14.70	119850
2016-02-25	14.65	14.65	13.94	14.21	95758
2016-02-26	16.95	16.95	13.40	14.00	334806
2016-02-29	13.81	13.87	13.04	13.59	222350
2016-03-01	13.76	15.49	13.36	15.40	250859
2016-03-02	15.28	15.94	13.97	15.40	141955
2016-03-03	15.76	17.07	15.76	16.68	196210
2016-03-04	16.64	17.33	15.95	16.46	241304
2016-03-07	16.40	18.02	16.40	18.01	165584
2016-03-08	18.39	18.41	18.39	18.41	500
2016-03-09	17.10	17.82	16.56	16.61	101325
2016-03-10	16.73	16.79	15.96	16.61	112374
2016-03-11	16.73	17.71	16.53	17.04	70197
2016-03-14	16.91	17.45	16.50	17.13	123316
2016-03-15	16.92	17.77	15.92	16.37	113576
2016-03-16	16.37	17.36	16.30	17.20	97835
2016-03-17	17.15	18.22	17.15	18.07	156261
2016-03-18	18.19	18.97	17.48	18.32	370914
2016-03-21	18.18	18.71	18.16	18.53	97393
2016-03-22	18.36	18.82	18.17	18.61	88409
2016-03-23	18.51	18.51	17.21	17.23	106974
2016-03-24	17.14	17.74	16.91	17.58	50073
2016-03-28	17.58	17.60	17.20	17.23	23765
2016-03-29	17.18	18.25	17.00	18.18	128004
2016-03-30	18.38	19.12	18.13	18.25	159038
2016-03-31	18.18	18.28	17.52	18.25	125374
2016-04-01	17.29	17.86	17.10	17.48	139036
2016-04-04	17.54	17.84	17.19	17.21	109575
2016-04-05	17.01	17.55	16.44	17.00	138217
2016-04-06	17.00	17.69	16.47	17.51	106101
2016-04-07	17.31	17.62	16.97	17.18	91627
2016-04-08	17.47	17.67	16.80	17.00	101153
2016-04-11	17.15	18.23	17.15	17.98	100952
2016-04-12	17.98	18.33	17.54	17.95	86211
2016-04-13	18.04	19.04	18.02	18.87	112828
2016-04-14	18.85	19.21	18.70	19.11	79336
2016-04-15	18.98	19.94	18.72	19.91	197799
2016-04-18	19.66	20.20	18.89	20.19	127058
2016-04-19	20.35	21.90	19.94	20.50	81573
2016-04-20	20.59	21.81	20.47	21.76	135694
2016-04-21	21.85	22.50	21.44	21.75	161707
2016-04-22	21.75	22.47	21.75	22.46	111700
2016-04-25	22.39	23.01	21.74	21.92	159763
2016-04-26	22.05	22.63	21.78	22.57	54070
2016-04-27	22.36	23.21	22.36	22.94	88253
2016-04-28	22.71	23.06	21.99	22.07	95757
2016-04-29	22.03	22.62	21.59	21.85	82721
2016-05-02	22.06	22.66	21.18	21.40	149256
2016-05-03	21.09	21.45	19.97	20.30	144981
2016-05-04	20.15	20.90	19.87	20.14	158391
2016-05-05	20.45	21.00	19.77	19.79	140653
2016-05-06	19.74	21.04	19.61	20.39	158169
2016-05-09	20.25	20.25	18.60	18.77	225931
2016-05-10	19.03	19.73	18.73	19.17	144553
2016-05-11	19.13	19.13	17.40	18.10	452538
2016-05-12	18.24	18.69	17.21	17.30	268164
2016-05-13	15.19	16.54	14.40	14.49	548205
2016-05-16	14.86	14.86	13.42	13.52	384028
2016-05-17	13.55	14.63	13.55	13.95	296926
2016-05-18	13.89	14.16	13.44	13.62	316013
2016-05-19	13.67	13.98	12.73	12.78	209287
2016-05-20	12.86	13.63	12.78	12.88	229446
2016-05-23	12.82	13.41	12.67	13.33	180689
2016-05-24	13.53	13.82	13.27	13.78	162542
2016-05-25	13.81	15.01	13.80	14.98	347124
2016-05-26	14.98	15.30	13.50	13.57	337280
2016-05-27	13.53	13.99	13.29	13.36	121593
2016-05-31	13.42	13.94	13.16	13.88	223927
2016-06-01	13.73	14.42	13.71	13.71	294595
2016-06-02	13.65	14.23	13.37	13.67	157297
2016-06-03	13.83	14.13	13.50	13.54	199626
2016-06-06	13.63	15.06	13.55	15.02	203338
2016-06-07	15.01	15.28	14.52	14.61	176259
2016-06-08	14.68	14.94	14.49	14.52	197158
2016-06-09	14.38	14.45	14.21	14.44	144018
2016-06-10	14.18	14.41	13.89	14.03	256399
2016-06-13	13.92	14.29	13.77	14.08	263815
2016-06-14	14.20	14.73	13.96	14.63	153968
2016-06-15	14.68	14.90	14.28	14.45	328145
2016-06-16	14.26	14.49	14.15	14.47	251075
2016-06-17	14.52	15.49	14.39	15.18	391861
2016-06-20	15.45	15.96	15.17	15.37	346141
2016-06-21	15.36	15.45	14.98	15.19	347626
2016-06-22	15.21	15.65	15.13	15.29	213009
2016-06-23	15.47	16.39	15.41	16.35	152114
2016-06-24	15.36	15.74	14.77	15.47	410952
2016-06-27	15.42	15.43	14.07	14.17	285713
2016-06-28	14.40	14.65	13.94	14.14	334524
2016-06-29	14.41	15.30	14.14	14.88	231801
2016-06-30	14.91	15.07	14.34	14.93	148658
2016-07-01	14.92	15.67	14.83	15.46	103514
2016-07-05	15.23	15.24	14.75	15.07	201168
2016-07-06	14.91	15.64	14.63	15.57	156086
2016-07-07	15.72	16.35	15.64	16.28	337390
2016-07-08	16.47	17.50	16.47	17.41	246837
2016-07-11	17.54	17.83	17.52	17.74	221706
2016-07-12	18.08	18.38	17.68	17.87	345084
2016-07-13	17.98	18.15	17.67	17.81	151435
2016-07-14	17.84	18.24	16.42	17.90	138355
2016-07-15	18.04	18.26	17.64	17.93	132189
2016-07-18	17.82	17.89	17.49	17.81	94933
2016-07-19	17.65	17.65	16.52	16.57	115920
2016-07-20	16.49	17.17	15.51	16.69	101230
2016-07-21	16.83	17.17	16.07	16.24	142565
2016-07-22	16.16	16.47	15.83	16.16	72864
2016-07-25	16.06	16.13	14.87	15.95	85153
2016-07-26	15.95	16.68	15.25	16.48	80688
2016-07-27	16.57	16.83	16.17	16.63	96360
2016-07-28	16.66	16.80	14.90	16.65	82616
2016-07-29	16.62	16.84	16.37	16.64	78639
2016-08-01	16.65	16.65	15.14	16.12	135262
2016-08-02	16.17	16.29	15.13	15.67	149422
2016-08-03	15.62	16.82	15.12	16.58	124280
2016-08-04	16.70	16.96	15.64	15.68	150185
2016-08-05	15.75	16.88	15.63	16.53	107248
2016-08-08	16.78	17.96	16.18	17.73	144205
2016-08-09	17.83	17.83	17.28	17.44	112655
2016-08-10	19.61	27.74	19.61	27.60	3706235
2016-08-11	27.11	29.38	26.39	28.35	1340085
2016-08-12	28.15	28.59	26.83	28.01	465768
2016-08-15	28.71	30.16	27.65	29.74	459590
2016-08-16	29.80	30.01	28.59	29.77	312724
2016-08-17	29.61	30.10	29.31	29.99	290011
2016-08-18	30.15	30.72	29.67	30.13	239460
2016-08-19	30.13	31.34	29.50	30.69	262084
2016-08-22	30.30	30.30	29.67	30.00	412526
2016-08-23	30.64	30.78	29.92	30.45	443624
2016-08-24	30.56	30.67	29.24	29.32	405945
2016-08-25	29.09	29.66	28.70	29.01	238709
2016-08-26	29.12	29.64	28.43	28.85	159461
2016-08-29	28.77	29.19	28.77	28.88	132895
2016-08-30	28.87	29.04	28.49	28.68	132124
2016-08-31	28.56	28.72	27.95	28.09	222725
2016-09-01	28.23	28.55	27.81	28.09	187518
2016-09-02	28.35	28.35	27.90	28.21	245757
2016-09-06	28.47	28.66	27.39	27.67	348762
2016-09-07	27.64	28.37	27.25	27.56	232173
2016-09-08	27.50	27.98	27.49	27.71	183158
2016-09-09	27.55	27.67	26.20	26.31	290019
2016-09-12	25.97	27.18	25.67	27.06	311257
2016-09-13	26.58	27.13	26.27	26.90	495240
2016-09-14	27.01	27.07	25.69	25.86	128191
2016-09-15	25.75	26.43	25.60	26.37	118743
2016-09-16	26.11	26.18	25.55	25.95	294240
2016-09-19	25.99	26.74	25.31	25.33	219041
2016-09-20	25.50	25.63	24.84	24.86	128939
2016-09-21	25.13	25.73	24.93	25.57	103177
2016-09-22	25.97	26.08	25.57	25.78	184253
2016-09-23	25.63	25.88	25.04	25.23	124460
2016-09-26	25.07	25.57	24.86	25.20	101599
2016-09-27	24.93	25.38	24.42	25.35	171792
2016-09-28	25.46	25.96	24.74	25.94	186970
2016-09-29	25.94	28.15	25.92	27.38	500431
2016-09-30	27.40	28.30	27.10	28.19	174703
2016-10-03	28.17	28.54	27.52	28.29	116045
2016-10-04	28.51	29.64	28.40	28.95	259152
2016-10-05	29.20	29.59	28.88	29.32	259948
2016-10-06	29.37	29.58	29.04	29.46	89960
2016-10-07	29.41	29.41	27.91	29.13	178216
2016-10-10	29.45	29.97	29.24	29.62	120531
2016-10-11	29.46	30.05	29.21	29.69	321456
2016-10-12	29.75	29.92	28.61	28.72	159753
2016-10-13	28.34	29.07	27.91	28.65	251479
2016-10-14	28.65	29.22	26.36	28.90	162827
2016-10-17	28.94	28.95	28.30	28.52	80398
2016-10-18	28.95	29.35	28.75	29.00	206420
2016-10-19	29.14	30.03	28.88	29.02	179114
2016-10-20	24.30	25.23	23.25	24.03	770688
2016-10-21	23.08	23.19	21.10	21.17	610744
2016-10-24	21.38	21.98	20.13	20.36	335402
2016-10-25	20.34	20.73	19.61	19.75	386571
2016-10-26	21.00	22.34	20.60	21.76	1870372
2016-10-27	21.40	22.01	21.36	21.67	371455
2016-10-28	21.68	22.24	21.49	21.70	309976
2016-10-31	21.62	21.82	21.45	21.79	232165
2016-11-01	22.00	22.49	21.06	21.24	280874
2016-11-02	21.11	21.14	20.71	20.98	290492
2016-11-03	21.04	21.35	20.91	21.17	203506
2016-11-04	21.11	21.54	20.80	20.82	306746
2016-11-07	20.75	21.70	20.67	21.01	234910
2016-11-08	21.00	21.49	20.57	20.82	338612
2016-11-09	20.65	22.56	20.65	22.36	262434
2016-11-10	22.55	24.68	22.55	24.50	297367
2016-11-11	24.48	25.40	24.00	25.31	220332
2016-11-14	25.60	26.29	24.68	25.15	228402
2016-11-15	24.52	29.50	24.06	29.18	740659
2016-11-16	28.86	29.69	27.98	29.58	291292
2016-11-17	29.84	29.84	28.29	28.75	269434
2016-11-18	28.86	29.73	28.51	29.25	213024
2016-11-21	29.44	29.66	29.22	29.49	184988
2016-11-22	29.72	30.26	29.38	30.11	196262
2016-11-23	30.18	31.22	29.87	31.15	196401
2016-11-25	31.02	31.70	30.93	31.33	74730
2016-11-28	31.25	31.26	30.29	30.38	143913
2016-11-29	30.13	30.21	29.73	29.86	105680
2016-11-30	30.33	33.73	30.33	33.69	473705
2016-12-01	34.11	36.29	33.49	34.97	427252
2016-12-02	34.90	36.35	34.64	34.77	319794
2016-12-05	35.09	35.91	34.69	34.98	237413
2016-12-06	34.78	35.21	34.22	35.13	204460
2016-12-07	35.13	36.54	35.08	36.26	117305
2016-12-08	36.25	37.30	35.34	36.89	170172
2016-12-09	37.28	37.47	36.62	37.36	162245
2016-12-12	37.60	38.51	37.60	37.88	237337
2016-12-13	37.69	38.55	37.21	37.23	251087
2016-12-14	37.09	37.28	35.40	35.55	187972
2016-12-15	35.55	37.49	35.55	36.65	317893
2016-12-16	36.72	37.30	35.90	36.72	537085
2016-12-19	36.89	37.14	35.52	36.66	188979
2016-12-20	36.92	37.50	36.32	36.67	94933
2016-12-21	36.56	37.11	36.26	36.86	287109
2016-12-22	36.75	37.30	35.76	35.91	92302
2016-12-23	36.05	36.61	35.77	35.90	63687
2016-12-27	36.30	36.96	36.03	36.43	71824
2016-12-28	36.62	36.88	35.20	35.52	78805
2016-12-29	35.28	36.00	34.77	34.98	109641
2016-12-30	35.04	35.04	34.31	34.74	171422
2017-01-03	35.38	36.89	34.85	35.77	174379
2017-01-04	35.89	36.03	35.57	35.97	134748
2017-01-05	35.73	36.01	34.20	35.32	98599
2017-01-06	35.79	36.74	35.01	36.21	160544
2017-01-09	36.02	36.02	35.08	35.70	125677
2017-01-10	35.98	36.87	35.37	36.84	138522
2017-01-11	37.02	38.88	36.59	38.85	112892
2017-01-12	38.84	38.84	36.80	37.95	88721
2017-01-13	38.13	38.73	37.69	37.95	86142
2017-01-17	37.83	37.83	36.74	37.00	231453
2017-01-18	37.18	37.84	36.88	37.33	178944
2017-01-19	37.49	37.99	37.30	37.50	109121
2017-01-20	37.59	38.57	37.27	38.29	132156
2017-01-23	38.18	38.76	37.49	37.87	109500
2017-01-24	38.01	39.43	37.94	39.29	174282
2017-01-25	39.75	40.77	39.30	39.94	145164
2017-01-26	40.05	40.55	39.28	39.67	69979
2017-01-27	39.65	39.66	38.73	39.39	54157
2017-01-30	38.78	38.78	37.07	37.89	102494
2017-01-31	37.87	38.96	37.04	37.82	99780
2017-02-01	38.10	39.76	37.73	38.72	192429
2017-02-02	38.62	38.97	37.51	37.64	75594
2017-02-03	38.13	38.67	37.84	38.50	35295
2017-02-06	38.30	38.30	37.56	37.84	48938
2017-02-07	37.84	37.98	36.80	37.39	68350
2017-02-08	37.32	37.32	36.00	36.58	84978
2017-02-09	36.77	37.33	36.26	37.19	88022
2017-02-10	37.47	38.58	37.31	38.45	69919
2017-02-13	38.53	39.06	37.61	37.76	81898
2017-02-14	37.38	38.10	37.26	37.88	133178
2017-02-15	37.95	38.22	36.93	37.95	100152
2017-02-16	37.89	38.33	37.07	37.63	64545
2017-02-17	37.64	37.64	36.83	37.10	84908
2017-02-21	37.07	37.78	37.02	37.23	106381
2017-02-22	36.98	37.14	36.44	36.71	75355
2017-02-23	36.81	36.81	34.54	34.93	97085
2017-02-24	33.56	34.86	33.39	34.46	124378
2017-02-27	34.29	37.03	34.29	36.38	294467
2017-02-28	36.03	36.26	34.81	35.00	190754
2017-03-01	35.73	38.04	34.53	36.38	146200
2017-03-02	36.08	36.20	34.74	34.84	57624
2017-03-03	34.95	35.28	34.63	35.12	63976
2017-03-06	34.67	34.89	33.40	34.51	56828
2017-03-07	34.51	34.54	33.44	33.46	48130
2017-03-08	33.72	33.92	32.51	32.58	58582
2017-03-09	32.64	32.77	31.15	31.37	85209
2017-03-10	31.77	31.78	30.76	31.24	101327
2017-03-13	31.12	32.54	31.12	32.51	85859
2017-03-14	32.10	32.10	30.93	31.61	82028
2017-03-15	31.79	33.11	31.52	32.78	108092
2017-03-16	32.93	33.00	32.28	32.46	68383
2017-03-17	32.32	32.63	31.50	31.98	190771
2017-03-20	31.76	32.29	31.42	32.15	65685
2017-03-21	32.31	32.36	30.35	30.42	84976
2017-03-22	30.38	30.60	29.00	29.54	89837
2017-03-23	31.18	33.14	30.51	33.08	188774
2017-03-24	33.16	33.87	32.21	32.46	142927
2017-03-27	31.57	31.93	30.77	31.54	81351
2017-03-28	31.36	32.57	30.64	32.07	104384
2017-03-29	31.87	32.42	31.78	32.30	83089
2017-03-30	32.40	32.90	31.65	32.74	114087
2017-03-31	33.64	38.75	33.26	37.87	620953
2017-04-03	38.09	39.43	37.44	38.00	273216
2017-04-04	37.94	39.02	37.94	38.11	220912
2017-04-05	38.67	39.00	36.55	36.82	244168
2017-04-06	36.98	38.09	36.10	37.36	139376
2017-04-07	37.10	37.88	36.87	37.09	86015
2017-04-10	37.28	38.11	37.21	37.78	151655
2017-04-11	37.66	39.55	37.34	39.12	167188
2017-04-12	39.18	39.18	36.37	36.54	88873
2017-04-13	36.33	37.20	35.42	35.46	85820
2017-04-17	35.73	36.46	35.25	36.21	103375
2017-04-18	35.89	36.50	35.27	35.80	74543
2017-04-19	36.04	36.48	35.33	35.69	74260
2017-04-20	36.10	36.75	35.15	36.59	73890
2017-04-21	36.58	36.58	35.33	36.32	89756
2017-04-24	37.30	37.57	36.56	36.85	81231
2017-04-25	37.22	38.53	36.92	37.86	64685
2017-04-26	37.61	39.03	37.61	38.44	105606
2017-04-27	38.49	38.64	37.20	37.76	76081
2017-04-28	37.76	37.86	36.44	36.48	52296
2017-05-01	36.82	36.82	35.25	36.14	138068
2017-05-02	36.28	36.46	35.39	35.87	64567
2017-05-03	35.59	35.90	35.11	35.51	67270
2017-05-04	35.51	35.78	34.29	34.85	65097
2017-05-05	35.01	35.39	34.66	35.30	122410
2017-05-08	35.30	35.90	34.40	35.11	87773
2017-05-09	35.30	35.81	34.12	35.17	127922
2017-05-10	35.18	35.80	34.80	35.49	106137
2017-05-11	35.29	35.29	33.53	34.49	152188
2017-05-12	34.20	34.89	32.59	32.80	90875
2017-05-15	33.24	33.73	32.64	33.06	158590
2017-05-16	37.00	42.00	36.30	41.67	825513
2017-05-17	41.08	41.24	38.83	38.90	211585
2017-05-18	38.66	40.03	38.13	38.89	165618
2017-05-19	39.22	39.56	38.10	38.39	145254
2017-05-22	38.78	38.78	37.53	38.21	82204
2017-05-23	38.51	38.51	37.50	37.95	107307
2017-05-24	38.05	39.77	37.75	37.84	155396
2017-05-25	38.23	38.23	36.54	36.66	110018
2017-05-26	36.53	38.33	35.68	36.76	172657
2017-05-30	36.64	36.70	35.37	35.85	94070
2017-05-31	35.94	36.28	35.06	35.83	158955
2017-06-01	36.01	36.85	35.40	36.51	148413
2017-06-02	36.60	37.81	36.11	36.70	114531
2017-06-05	36.60	37.34	35.83	36.21	111865
2017-06-06	35.93	36.52	35.15	36.08	78544
2017-06-07	36.21	36.83	35.56	35.97	101023
2017-06-08	36.49	37.98	36.21	37.44	95371
2017-06-09	37.59	39.99	37.14	39.01	123082
2017-06-12	39.00	39.40	36.78	36.99	116397
2017-06-13	36.99	37.27	36.56	36.98	93850
2017-06-14	36.89	36.89	35.52	36.02	71969
2017-06-15	35.50	36.81	35.50	36.74	77896
2017-06-16	36.29	36.88	35.62	36.21	116791
2017-06-19	36.22	36.68	35.54	36.25	51660
2017-06-20	36.04	36.04	34.54	34.67	103224
2017-06-21	34.67	34.67	32.72	33.33	160467
2017-06-22	33.33	33.65	32.67	33.18	163572
2017-06-23	33.27	33.84	32.82	33.23	606503
2017-06-26	33.51	33.86	32.79	33.55	104309
2017-06-27	33.70	34.67	33.13	33.74	173171
2017-06-28	34.01	35.75	33.93	35.45	234942
2017-06-29	35.77	35.89	34.60	34.89	94814
2017-06-30	34.92	35.72	34.10	34.50	105248
2017-07-03	34.64	35.09	34.26	34.88	66641
2017-07-05	34.73	34.73	33.63	34.38	108649
2017-07-06	34.06	34.56	33.55	33.72	120544
2017-07-07	33.83	33.83	33.02	33.64	92949
2017-07-10	33.43	34.28	33.30	33.80	139242
2017-07-11	33.81	35.25	33.22	34.80	122077
2017-07-12	35.14	35.91	35.02	35.62	147183
2017-07-13	35.73	35.98	34.56	35.18	95155
2017-07-14	35.11	35.86	35.11	35.45	55634
2017-07-17	35.39	35.81	35.10	35.21	80252
2017-07-18	35.09	35.26	34.04	34.32	72265
2017-07-19	34.33	35.05	34.33	34.87	129354
2017-07-20	35.00	35.54	34.68	34.96	85578
2017-07-21	35.15	35.15	33.49	33.80	194370
2017-07-24	33.82	34.59	32.95	33.34	202624
2017-07-25	33.85	35.14	33.59	33.59	237692
2017-07-26	33.72	33.80	30.44	30.99	472100
2017-07-27	30.92	31.28	29.37	29.72	203951
2017-07-28	29.72	30.06	28.84	29.49	156542
2017-07-31	29.63	29.63	28.29	28.59	137141
2017-08-01	28.78	28.94	28.34	28.60	157619
2017-08-02	28.47	28.78	26.51	26.81	184612
2017-08-03	26.88	28.27	26.88	27.86	153707
2017-08-04	27.95	28.89	27.78	28.33	121495
2017-08-07	28.29	28.85	27.89	28.65	212765
2017-08-08	28.65	29.10	28.18	28.43	89486
2017-08-09	28.16	28.16	27.32	27.50	108284
2017-08-10	27.33	27.45	26.38	26.49	72700
2017-08-11	26.57	26.89	26.47	26.87	76659
2017-08-14	27.20	27.32	27.05	27.20	108932
2017-08-15	27.23	27.23	26.22	26.35	73871
2017-08-16	26.34	26.97	26.23	26.31	86632
2017-08-17	26.14	26.58	25.61	25.65	78935
2017-08-18	25.39	25.66	24.86	25.52	133975
2017-08-21	25.44	25.57	25.27	25.35	69188
2017-08-22	25.48	26.09	25.48	26.01	63986
2017-08-23	25.69	26.04	25.67	25.96	68701
2017-08-24	26.22	26.37	25.83	25.96	98615
2017-08-25	26.10	26.86	25.97	26.36	52661
2017-08-28	26.49	26.81	26.23	26.65	84490
2017-08-29	26.30	27.51	26.30	27.26	118620
2017-08-30	27.27	28.57	27.22	28.41	102389
2017-08-31	28.62	28.72	27.00	27.09	177120
2017-09-01	27.08	27.08	26.47	26.75	114594
2017-09-05	26.78	27.28	26.51	26.82	94291
2017-09-06	26.88	27.52	26.65	26.95	137240
2017-09-07	26.95	27.41	26.47	27.41	67616
2017-09-08	27.23	27.46	26.68	27.28	72107
2017-09-11	27.56	28.58	27.20	28.50	63646
2017-09-12	28.75	28.75	28.30	28.33	39691
2017-09-13	28.30	29.23	28.30	29.13	61808
2017-09-14	28.81	29.67	28.69	29.63	75041
2017-09-15	29.69	30.03	28.83	29.88	217330
2017-09-18	29.85	30.12	29.46	29.67	80645
2017-09-19	29.72	29.87	29.40	29.84	49540
2017-09-20	29.79	30.08	29.46	30.00	70423
2017-09-21	30.08	30.42	29.25	29.50	61933
2017-09-22	29.49	29.83	26.56	29.70	60519
2017-09-25	29.67	30.89	29.67	30.86	79189
2017-09-26	30.89	31.68	30.26	31.16	84526
2017-09-27	31.45	32.40	31.00	32.03	137036
2017-09-28	32.17	32.98	31.55	31.85	102696
2017-09-29	31.60	31.80	31.30	31.49	52623
2017-10-02	31.42	32.32	31.03	32.32	69515
2017-10-03	32.43	32.46	32.03	32.44	67817
2017-10-04	32.45	32.62	31.56	31.73	58347
2017-10-05	31.88	32.46	31.81	32.24	65179
2017-10-06	32.00	32.35	32.00	32.10	48480
2017-10-09	32.10	32.18	31.52	32.03	44589
2017-10-10	32.28	32.61	32.04	32.14	48881
2017-10-11	32.14	32.35	31.60	32.04	71559
2017-10-12	31.93	32.59	31.92	31.98	59671
2017-10-13	32.00	32.01	31.51	31.90	53209
2017-10-16	32.00	32.48	31.76	31.90	56218
2017-10-17	31.81	32.08	31.31	31.80	56679
2017-10-18	31.82	32.20	31.70	31.95	113567
2017-10-19	31.72	31.83	31.24	31.62	45824
2017-10-20	31.99	32.73	31.79	32.14	66290
2017-10-23	32.15	32.15	31.21	31.35	43084
2017-10-24	31.58	32.11	31.19	31.29	63879
2017-10-25	31.19	31.51	30.73	31.29	63100
2017-10-26	31.51	31.89	31.45	31.76	32080
2017-10-27	31.77	31.99	31.21	31.82	57542
2017-10-30	31.64	31.84	30.83	31.26	43397
2017-10-31	31.27	32.21	31.27	32.07	56147
2017-11-01	32.43	32.44	30.68	30.80	71657
2017-11-02	30.86	31.39	29.27	30.95	58857
2017-11-03	30.40	30.40	26.11	26.79	225259
2017-11-06	26.71	26.92	25.84	26.64	124261
2017-11-07	26.68	26.68	25.89	25.97	144622
2017-11-08	25.99	26.40	25.82	26.30	85948
2017-11-09	26.07	27.00	26.07	26.45	73595
2017-11-10	26.43	27.23	26.26	26.61	88019
2017-11-13	26.55	26.69	26.13	26.51	99207
2017-11-14	26.36	26.67	26.23	26.38	85139
2017-11-15	26.08	26.13	24.89	25.01	172849
2017-11-16	25.09	25.49	24.94	25.33	164312
2017-11-17	25.11	26.32	25.11	25.79	56695
2017-11-20	25.68	25.70	25.19	25.30	44072
2017-11-21	25.51	26.45	25.51	26.39	72776
2017-11-22	26.50	26.94	25.42	26.30	54363
2017-11-24	26.67	27.29	26.24	26.36	43566
2017-11-27	26.37	26.47	25.85	25.91	68135
2017-11-28	26.00	27.18	25.86	27.06	99506
2017-11-29	27.06	28.40	27.06	28.28	88444
2017-11-30	28.52	28.69	27.21	27.80	269382
2017-12-01	27.85	28.75	26.55	28.52	110840
2017-12-04	28.92	29.56	28.26	28.64	79929
2017-12-05	28.65	29.13	27.87	27.94	142685
2017-12-06	27.93	28.11	26.58	26.93	214373
2017-12-07	26.94	27.57	26.81	27.37	72410
2017-12-08	27.59	27.59	27.06	27.08	40490
2017-12-11	27.04	27.48	26.65	27.02	98149
2017-12-12	27.17	28.22	26.82	27.79	93398
2017-12-13	27.78	28.54	27.45	28.27	74271
2017-12-14	28.23	28.62	27.33	27.59	127098
2017-12-15	27.71	28.44	26.90	28.13	245152
2017-12-18	28.32	29.58	26.89	28.88	72298
2017-12-19	28.88	29.84	28.37	28.64	72625
2017-12-20	28.89	29.16	28.47	29.00	43582
2017-12-21	29.02	30.36	28.85	30.13	81007
2017-12-22	30.12	30.29	28.73	29.36	78155
2017-12-26	29.34	29.56	28.95	29.41	67588
2017-12-27	29.49	29.50	29.01	29.26	40763
2017-12-28	29.41	29.98	29.23	29.91	36484
2017-12-29	30.00	30.03	29.35	29.57	74508
2018-01-02	29.70	30.96	29.61	30.00	95350
2018-01-03	30.05	30.05	28.88	29.00	86829
2018-01-04	29.06	29.84	28.70	29.61	59858
2018-01-05	29.74	30.42	29.14	30.31	70169
2018-01-08	30.16	30.74	29.94	30.54	47429
2018-01-09	30.53	30.67	30.12	30.40	76771
2018-01-10	30.14	30.54	28.35	30.44	140988
2018-01-11	30.56	32.70	30.56	32.57	98817
2018-01-12	32.72	33.79	31.91	33.10	142100
2018-01-16	33.49	34.26	32.90	33.51	133501
2018-01-17	33.74	34.15	33.17	33.90	101042
2018-01-18	33.89	34.47	33.58	33.76	71961
2018-01-19	33.79	35.00	33.71	34.58	122308
2018-01-22	34.68	37.34	33.70	34.40	81818
2018-01-23	34.36	34.73	33.77	34.63	78839
2018-01-24	34.92	35.23	34.29	34.72	68343
2018-01-25	34.83	35.15	34.17	35.00	176805
2018-01-26	34.90	35.43	33.88	34.48	114119
2018-01-29	34.43	35.22	33.10	34.68	103407
2018-01-30	34.36	35.24	33.81	34.36	125002
2018-01-31	34.61	34.88	33.79	34.21	165053
2018-02-01	33.98	34.39	33.05	33.69	117255
2018-02-02	33.28	33.62	31.89	32.02	87288
2018-02-05	31.77	32.74	30.53	30.57	111803
2018-02-06	30.00	31.61	30.00	31.19	112391
2018-02-07	31.06	31.43	30.55	30.91	73223
2018-02-08	30.90	31.14	30.26	30.27	100065
2018-02-09	30.65	31.09	29.18	30.66	112638
2018-02-12	30.84	30.99	30.22	30.62	86106
2018-02-13	30.33	30.97	30.28	30.70	50543
2018-02-14	30.32	31.34	30.11	30.99	81670
2018-02-15	31.28	31.43	30.41	30.96	60648
2018-02-16	30.95	31.07	30.47	30.51	47660
2018-02-20	30.22	30.95	30.08	30.26	41219
2018-02-21	30.27	31.22	30.27	30.47	45798
2018-02-22	30.65	31.11	30.17	30.71	36255
2018-02-23	30.93	31.08	30.42	31.04	57784
2018-02-26	31.24	32.15	30.38	32.02	62512
2018-02-27	32.01	32.80	31.54	31.61	114250
2018-02-28	31.50	31.50	29.52	29.74	120347
2018-03-01	29.76	30.00	28.75	29.24	94349
2018-03-02	28.90	30.50	28.46	30.28	93369
2018-03-05	30.07	30.71	29.75	30.52	74409
2018-03-06	30.62	31.20	30.38	30.91	57254
2018-03-07	30.68	31.91	30.41	31.81	66948
2018-03-08	31.89	32.03	31.37	31.76	49312
2018-03-09	32.08	32.79	31.37	32.59	52120
2018-03-12	32.53	32.53	31.21	32.31	79572
2018-03-13	32.51	34.08	32.09	33.11	57509
2018-03-14	33.27	33.40	32.28	32.74	86666
2018-03-15	32.92	33.04	31.77	32.37	79378
2018-03-16	32.28	32.61	29.60	32.33	248435
2018-03-19	32.10	32.29	31.25	32.23	109771
2018-03-20	32.37	33.41	31.59	32.76	140698
2018-03-21	34.04	40.99	34.04	39.92	1033484
2018-03-22	39.80	41.99	39.66	41.48	360868
2018-03-23	41.58	43.21	39.19	39.29	462586
2018-03-26	40.22	41.36	39.40	40.48	206329
2018-03-27	40.34	41.36	39.13	39.26	179343
2018-03-28	39.25	40.28	38.53	38.81	155132
2018-03-29	39.03	40.02	38.69	38.95	144727
2018-04-02	38.96	39.34	37.37	38.41	149773
2018-04-03	38.63	38.85	37.63	38.49	136337
2018-04-04	38.01	39.02	37.56	38.73	97866
2018-04-05	39.00	39.44	37.73	37.74	196580
2018-04-06	37.51	37.88	36.67	37.32	192052
2018-04-09	37.65	37.74	36.23	36.50	128182
2018-04-10	37.03	37.51	36.44	36.94	118130
2018-04-11	36.90	37.26	36.11	36.60	89344
2018-04-12	36.47	37.28	36.36	36.47	79161
2018-04-13	36.60	36.80	36.00	36.56	109489
2018-04-16	36.68	37.44	36.18	37.09	94143
2018-04-17	37.37	38.60	37.37	38.03	119273
2018-04-18	38.11	38.99	38.03	38.46	113125
2018-04-19	38.26	38.62	37.62	37.94	69640
2018-04-20	37.99	37.99	37.00	37.53	100948
2018-04-23	37.57	37.77	36.27	36.77	93989
2018-04-24	36.99	37.86	35.69	36.15	61584
2018-04-25	36.20	36.42	35.50	36.15	63567
2018-04-26	36.22	36.41	35.34	36.34	97165
2018-04-27	36.37	37.00	35.86	36.90	116423
2018-04-30	36.95	37.57	36.30	36.30	133196
2018-05-01	36.26	36.83	35.57	36.32	90939
2018-05-02	36.21	37.26	36.03	36.75	112027
2018-05-03	36.66	37.20	35.42	36.35	74439
2018-05-04	36.23	37.52	36.07	36.79	110624
2018-05-07	36.86	38.10	36.27	37.95	162721
2018-05-08	37.89	39.58	37.57	39.10	151182
2018-05-09	39.11	42.00	37.25	37.89	230137
2018-05-10	37.66	38.31	37.50	37.80	86857
2018-05-11	37.93	38.40	37.50	37.93	105009
2018-05-14	38.12	38.35	37.31	37.59	131958
2018-05-15	37.46	39.30	37.01	39.06	114872
2018-05-16	39.05	39.30	38.56	38.93	111312
2018-05-17	39.04	40.33	39.00	39.80	91566
2018-05-18	40.00	41.35	39.69	40.78	86932
2018-05-21	40.96	42.35	40.96	42.01	117219
2018-05-22	41.92	42.10	40.06	40.09	102896
2018-05-23	39.99	40.65	39.46	39.90	101891
2018-05-24	39.90	40.59	39.37	40.05	69097
2018-05-25	39.88	40.35	39.46	39.54	92202
2018-05-29	39.34	39.92	39.01	39.79	124617
2018-05-30	39.95	41.24	39.62	40.79	87250
2018-05-31	40.58	40.62	38.60	39.02	149938
2018-06-01	39.22	39.77	38.66	38.69	167818
2018-06-04	38.92	39.53	38.23	39.27	134585
2018-06-05	40.14	40.22	39.17	39.86	85067
2018-06-06	39.84	40.12	38.39	39.53	69602
2018-06-07	39.65	39.93	39.22	39.65	43905
2018-06-08	39.56	39.81	39.10	39.77	55963
2018-06-11	39.76	40.42	39.72	39.86	43092
2018-06-12	40.02	40.38	39.49	39.85	54817
2018-06-13	39.84	39.92	38.86	39.70	44911
2018-06-14	39.85	40.99	39.39	39.90	109484
2018-06-15	39.68	40.39	39.09	40.31	145685
2018-06-18	40.08	40.82	38.43	40.67	47357
2018-06-19	40.31	40.57	39.52	40.31	65354
2018-06-20	40.39	40.82	39.51	40.51	51733
2018-06-21	40.52	40.52	39.04	39.10	60317
2018-06-22	39.46	39.86	38.75	39.53	182822
2018-06-25	39.26	39.62	38.28	39.08	79518
2018-06-26	39.13	39.68	38.82	39.52	53100
2018-06-27	39.36	40.17	38.65	38.65	145514
2018-06-28	38.61	38.61	36.50	36.83	109830
2018-06-29	37.28	38.45	37.16	38.20	121930
2018-07-02	38.12	39.10	37.66	39.01	58587
2018-07-03	39.19	39.49	39.09	39.46	34845
2018-07-05	39.63	40.69	39.09	40.51	103286
2018-07-06	40.52	41.21	39.99	41.01	36709
2018-07-09	41.31	42.23	40.73	42.19	43589
2018-07-10	42.26	43.10	41.50	41.71	61685
2018-07-11	41.50	42.28	41.07	41.38	46392
2018-07-12	41.77	42.41	41.45	41.85	62343
2018-07-13	41.86	42.71	41.86	42.38	29906
2018-07-16	42.23	42.65	41.42	41.90	31043
2018-07-17	41.89	42.63	41.84	42.05	29381
2018-07-18	42.04	42.62	41.82	42.33	26266
2018-07-19	42.15	43.42	42.15	42.55	60544
2018-07-20	42.78	42.78	42.13	42.64	65556
2018-07-23	42.58	44.75	42.58	44.05	116711
2018-07-24	44.17	44.88	43.03	43.24	59944
2018-07-25	43.09	43.37	41.72	42.43	59091
2018-07-26	42.42	43.28	42.07	42.39	41733
2018-07-27	42.46	42.46	40.53	40.60	57182
2018-07-30	40.62	41.49	40.10	40.30	40124
2018-07-31	40.51	41.48	40.25	41.34	43926
2018-08-01	41.34	41.34	40.01	41.18	38379
2018-08-02	40.82	42.36	40.58	42.12	71181
2018-08-03	42.11	42.68	41.47	41.54	65642
2018-08-06	42.29	42.29	41.26	41.82	99020
2018-08-07	42.04	44.47	40.92	44.47	71082
2018-08-08	48.00	49.50	45.97	48.68	324281
2018-08-09	48.75	49.40	47.57	47.67	165810
2018-08-10	47.41	47.97	46.38	46.57	113241
2018-08-13	46.60	47.14	45.44	45.90	116201
2018-08-14	45.65	46.78	45.61	46.32	94989
2018-08-15	46.16	47.55	44.60	45.32	110346
2018-08-16	45.62	47.09	45.60	46.76	70542
2018-08-17	46.50	46.95	46.05	46.40	43693
2018-08-20	46.43	47.24	46.01	46.84	41743
2018-08-21	46.93	47.60	46.71	47.12	39946
2018-08-22	46.96	48.69	46.76	48.34	101454
2018-08-23	48.39	49.07	48.03	48.59	85281
2018-08-24	48.70	49.15	48.33	48.56	61626
2018-08-27	48.64	48.90	47.29	47.37	48260
2018-08-28	47.54	48.05	46.51	46.99	47469
2018-08-29	46.98	46.98	45.92	46.64	24989
2018-08-30	46.44	46.85	45.77	45.91	22031
2018-08-31	45.77	46.28	45.27	45.89	41974
2018-09-04	45.82	47.12	45.29	47.01	69785
2018-09-05	47.00	47.02	45.96	46.90	49512
2018-09-06	47.82	47.82	44.90	45.00	78078
2018-09-07	44.86	45.13	44.11	45.04	53879
2018-09-10	45.22	45.22	44.21	44.87	47679
2018-09-11	44.70	45.61	44.46	44.56	69542
2018-09-12	44.51	44.69	43.69	43.93	52241
2018-09-13	43.92	44.04	43.19	43.28	92091
2018-09-14	43.27	44.07	43.27	43.53	59730
2018-09-17	43.43	44.98	41.94	42.15	134257
2018-09-18	42.08	43.56	41.91	41.96	81145
2018-09-19	42.01	42.36	41.02	41.20	84525
2018-09-20	41.46	42.68	40.89	41.57	66364
2018-09-21	41.50	41.56	40.93	41.12	151571
2018-09-24	40.94	40.94	40.07	40.40	87923
2018-09-25	40.46	41.11	38.20	40.61	69792
2018-09-26	40.62	40.99	39.81	39.98	71417
2018-09-27	40.03	40.40	39.72	39.87	73824
2018-09-28	39.75	40.70	39.15	40.07	81134
2018-10-01	40.18	41.08	39.59	39.68	88092
2018-10-02	39.67	39.74	38.57	38.75	70138
2018-10-03	38.82	39.54	38.29	39.39	65775
2018-10-04	39.04	39.39	38.41	38.82	48267
2018-10-05	38.93	39.14	38.37	38.65	67294
2018-10-08	38.65	38.65	37.91	38.39	54360
2018-10-09	38.25	39.68	38.25	38.71	90655
2018-10-10	38.80	39.23	37.68	37.83	89224
2018-10-11	37.60	38.53	36.59	36.72	81247
2018-10-12	37.35	37.35	36.12	36.46	75109
2018-10-15	36.42	37.14	36.04	36.59	43941
2018-10-16	36.78	37.63	35.98	37.52	39221
2018-10-17	37.39	37.39	36.23	36.76	32844
2018-10-18	36.62	36.66	35.56	36.02	50186
2018-10-19	35.99	36.72	35.11	35.92	48736
2018-10-22	36.07	36.25	34.63	35.37	51251
2018-10-23	34.86	34.91	33.73	34.36	129002
2018-10-24	34.35	34.69	31.76	31.88	121978
2018-10-25	32.15	32.78	31.91	32.02	60230
2018-10-26	31.48	32.25	31.11	31.85	55917
2018-10-29	32.31	32.31	30.34	30.74	56274
2018-10-30	30.73	31.19	30.35	30.98	59706
2018-10-31	31.36	32.02	31.28	31.78	64396
2018-11-01	31.97	33.93	31.95	33.54	58880
2018-11-02	33.65	35.18	33.65	34.78	101876
2018-11-05	36.54	40.69	35.70	39.87	281787
2018-11-06	40.03	42.71	39.84	42.45	132471
2018-11-07	42.33	43.49	41.67	42.10	85256
2018-11-08	42.10	42.22	41.43	41.61	35501
2018-11-09	41.43	41.43	39.72	39.81	52405
2018-11-12	39.80	40.69	39.06	39.72	44188
2018-11-13	39.87	40.55	39.13	39.27	39749
2018-11-14	39.98	40.91	39.73	40.26	83190
2018-11-15	39.92	40.89	39.50	39.89	51189
2018-11-16	39.51	39.66	38.50	39.44	66763
2018-11-19	39.17	39.83	38.35	38.50	41357
2018-11-20	37.92	38.16	36.45	36.70	40648
2018-11-21	36.63	38.02	36.63	37.63	24222
2018-11-23	37.10	38.24	36.70	36.91	16561
2018-11-26	37.03	38.10	36.77	36.84	43129
2018-11-27	36.82	37.00	35.49	35.63	49606
2018-11-28	35.73	38.76	34.92	37.92	157918
2018-11-29	37.70	38.23	36.40	36.72	66813
2018-11-30	36.46	37.35	36.02	36.23	123211
2018-12-03	37.00	38.13	36.22	37.04	80611
2018-12-04	36.82	37.15	34.63	34.71	150785
2018-12-06	33.84	35.57	33.06	35.50	126182
2018-12-07	35.72	36.38	34.92	35.03	72001
2018-12-10	35.04	35.34	34.19	34.60	93364
2018-12-11	35.26	35.71	34.03	34.52	44193
2018-12-12	35.12	36.06	35.12	35.46	43310
2018-12-13	35.64	35.64	33.84	34.03	68396
2018-12-14	33.58	34.66	32.21	32.27	66815
2018-12-17	32.28	33.08	31.63	31.94	94521
2018-12-18	32.17	32.56	30.91	30.96	81311
2018-12-19	31.17	31.29	29.39	29.70	69073
2018-12-20	29.51	30.22	27.89	28.06	95190
2018-12-21	28.08	28.76	27.38	27.93	741372
2018-12-24	27.94	28.78	27.28	27.75	51433
2018-12-26	27.87	29.01	26.95	28.43	81145
2018-12-27	27.86	30.28	27.25	28.35	56708
2018-12-28	28.38	29.13	27.88	27.95	66882
2018-12-31	28.04	28.52	27.46	27.84	92262
2019-01-02	27.31	30.38	27.31	29.50	248970
2019-01-03	29.49	29.50	28.38	29.00	96717
2019-01-04	29.18	30.91	29.18	30.17	142492
2019-01-07	30.16	31.08	28.52	30.53	129213
2019-01-08	30.94	32.16	30.63	31.78	73893
2019-01-09	31.95	32.62	31.82	32.31	54053
2019-01-10	32.05	32.68	32.05	32.35	28779
2019-01-11	32.02	32.32	31.59	32.04	54800
2019-01-14	31.84	32.22	31.24	31.39	40547
2019-01-15	31.44	31.98	31.10	31.39	39367
2019-01-16	31.41	32.13	31.39	31.71	41153
2019-01-17	31.49	32.44	31.49	31.99	55383
2019-01-18	32.11	32.84	31.55	32.78	311078
2019-01-22	32.50	32.56	31.38	31.83	71565
2019-01-23	32.08	33.22	31.46	31.93	71518
2019-01-24	31.94	32.28	31.72	32.03	42743
2019-01-25	32.48	32.85	32.16	32.26	47631
2019-01-28	31.96	32.14	31.15	31.28	40654
2019-01-29	31.29	31.69	31.09	31.56	57565
2019-01-30	31.85	32.22	31.30	32.05	61219
2019-01-31	32.20	33.25	31.68	32.91	62308
2019-02-01	32.92	33.33	31.73	32.17	82488
2019-02-04	32.16	32.74	31.70	32.59	46381
2019-02-05	32.51	32.71	31.71	32.51	57555
2019-02-06	32.51	33.45	32.04	33.23	53217
2019-02-07	33.22	33.22	31.92	32.05	43040
2019-02-08	32.03	32.17	31.71	32.05	38555
2019-02-11	32.02	32.49	31.83	32.32	29696
2019-02-12	32.66	33.27	32.58	33.21	40260
2019-02-13	33.34	33.92	33.34	33.90	54161
2019-02-14	33.74	34.14	33.45	33.89	67021
2019-02-15	33.91	35.19	33.91	34.80	51715
2019-02-19	34.77	35.87	34.73	35.70	62682
2019-02-20	35.95	36.46	35.30	36.32	76472
2019-02-21	36.16	36.66	35.83	36.28	49298
2019-02-22	36.52	36.94	36.45	36.87	29384
2019-02-25	37.12	37.40	36.64	36.64	52872
2019-02-26	36.54	36.65	35.23	35.28	82913
2019-02-27	35.09	35.33	34.73	35.08	64077
2019-02-28	35.08	35.68	34.24	35.37	71837
2019-03-01	35.60	35.87	34.65	35.02	56828
2019-03-04	35.07	35.42	33.61	33.89	91310
2019-03-05	33.97	34.98	33.20	33.33	68789
2019-03-06	33.34	33.75	32.02	32.20	73404
2019-03-07	32.27	32.73	30.62	31.70	88024
2019-03-08	37.76	42.99	36.18	42.17	519311
2019-03-11	42.68	42.68	40.56	41.13	237480
2019-03-12	41.18	41.65	40.07	40.41	119187
2019-03-13	40.49	40.89	39.65	39.67	94694
2019-03-14	39.84	40.74	39.05	40.37	123572
2019-03-15	40.42	41.45	40.27	40.57	159968
2019-03-18	40.71	42.10	40.44	42.00	96839
2019-03-19	42.25	42.42	41.15	41.22	61434
2019-03-20	41.23	42.20	40.38	41.33	79429
2019-03-21	41.29	41.96	40.90	41.07	61938
2019-03-22	40.75	40.75	38.70	38.76	87741
2019-03-25	38.97	39.41	38.12	38.91	66055
2019-03-26	39.27	39.69	38.23	38.47	55675
2019-03-27	38.53	39.44	37.72	38.98	96388
2019-03-28	38.98	39.56	38.76	39.49	65487
2019-03-29	39.80	40.00	38.62	38.92	94230
2019-04-01	39.28	41.27	38.96	41.05	150185
2019-04-02	40.88	41.88	40.21	40.26	63783
2019-04-03	40.65	41.33	40.20	41.13	89242
2019-04-04	41.36	42.11	41.33	41.80	56930
2019-04-05	41.93	42.89	41.58	42.59	88340
2019-04-08	42.45	42.65	41.92	42.43	51168
2019-04-09	42.22	42.49	41.78	41.96	89196
2019-04-10	41.94	43.57	41.80	43.37	86304
2019-04-11	43.37	44.06	42.87	44.01	63917
2019-04-12	44.45	44.89	43.75	44.15	53947
2019-04-15	44.16	44.17	43.31	43.79	40518
2019-04-16	43.97	44.54	43.60	43.87	66756
2019-04-17	44.06	45.07	43.77	45.00	68656
2019-04-18	45.00	45.66	44.68	44.99	51941
2019-04-22	44.68	44.99	43.57	43.86	54391
2019-04-23	44.19	45.06	43.77	44.82	48448
2019-04-24	45.00	45.00	43.87	44.50	59873
2019-04-25	43.91	44.07	42.81	43.17	65529
2019-04-26	43.15	43.71	42.33	43.66	41802
2019-04-29	43.56	43.97	43.04	43.80	42555
2019-04-30	43.67	43.67	42.10	42.89	117222
2019-05-01	42.94	43.17	41.93	42.08	132478
2019-05-02	41.90	42.47	41.19	41.39	30704
2019-05-03	41.67	43.38	41.67	43.38	40685
2019-05-06	42.33	43.95	42.01	43.50	80717
2019-05-07	42.51	42.51	38.80	39.02	175958
2019-05-08	38.76	39.41	36.58	37.16	133352
2019-05-09	36.81	37.57	36.13	36.90	67431
2019-05-10	36.63	37.11	35.50	37.07	74297
2019-05-13	36.09	36.63	35.31	35.95	49566
2019-05-14	36.01	36.01	35.50	35.67	87675
2019-05-15	35.30	36.00	35.03	35.72	35139
2019-05-16	35.82	36.20	35.54	35.73	34767
2019-05-17	35.35	35.50	34.86	35.03	36272
2019-05-20	34.73	35.57	34.28	35.29	54752
2019-05-21	35.48	36.09	35.10	35.73	76953
2019-05-22	35.54	35.90	34.91	35.25	30702
2019-05-23	34.87	34.87	31.93	33.51	99049
2019-05-24	33.77	34.15	33.40	33.99	29151
2019-05-28	34.04	34.06	33.51	33.65	36553
2019-05-29	33.32	34.02	32.99	33.65	77459
2019-05-30	33.83	34.30	33.45	33.67	85900
2019-05-31	33.13	33.32	32.06	32.22	64586
2019-06-03	32.22	33.17	32.11	32.45	87234
2019-06-04	32.71	34.51	32.50	34.45	67543
2019-06-05	34.59	35.10	33.61	34.41	70973
2019-06-06	34.49	34.85	33.37	33.89	62621
2019-06-07	34.08	34.79	33.46	34.19	60654
2019-06-10	34.34	36.06	34.34	35.80	118165
2019-06-11	36.40	36.40	34.17	34.54	98923
2019-06-12	34.32	34.32	33.56	34.18	34712
2019-06-13	34.34	35.12	33.80	34.64	50305
2019-06-14	34.69	34.69	33.82	33.83	35608
2019-06-17	33.96	34.35	33.61	33.77	29963
2019-06-18	34.15	35.23	34.15	34.91	38831
2019-06-19	34.98	35.25	34.57	34.99	28808
2019-06-20	35.79	36.04	35.19	35.85	25262
2019-06-21	35.58	37.34	35.58	36.74	124005
2019-06-24	36.74	37.56	35.84	35.88	95628
2019-06-25	35.93	36.73	35.47	36.37	102541
2019-06-26	36.64	37.88	36.64	37.42	58296
2019-06-27	37.69	38.92	37.24	38.92	70269
2019-06-28	39.05	39.89	37.76	37.89	536906
2019-07-01	38.67	38.89	37.25	37.65	65530
2019-07-02	37.76	37.86	35.95	36.77	59959
2019-07-03	36.80	37.61	36.79	37.32	38992
2019-07-05	37.08	37.66	36.55	37.42	33066
2019-07-08	37.12	37.77	36.94	37.06	56690
2019-07-09	36.96	37.09	36.34	37.02	49250
2019-07-10	37.30	37.30	36.10	36.51	57229
2019-07-11	36.72	36.80	32.75	33.72	195906
2019-07-12	33.37	34.26	33.25	33.87	85234
2019-07-15	33.73	33.73	32.47	33.26	77540
2019-07-16	33.50	33.91	32.68	32.97	173929
2019-07-17	33.03	33.20	32.04	32.42	115498
2019-07-18	32.39	32.61	31.55	31.82	97015
2019-07-19	31.94	32.00	30.44	31.37	134472
2019-07-22	31.27	32.11	31.18	31.59	55383
2019-07-23	31.75	31.88	31.19	31.88	54982
2019-07-24	31.68	32.91	31.68	32.91	51993
2019-07-25	32.92	32.92	31.57	32.01	47811
2019-07-26	32.11	32.96	32.11	32.61	51149
2019-07-29	32.58	32.74	31.93	32.58	57083
2019-07-30	32.35	34.34	32.25	34.29	102145
2019-07-31	34.35	34.95	33.70	33.95	108132
2019-08-01	34.02	34.58	32.31	32.69	81364
2019-08-02	32.49	32.49	31.48	32.03	66642
2019-08-05	31.33	31.36	30.88	31.17	72670
2019-08-06	31.37	31.76	30.85	31.52	60556
2019-08-07	32.95	34.90	32.40	33.91	174347
2019-08-08	34.07	34.39	33.29	33.78	89599
2019-08-09	33.86	33.86	31.70	32.67	92860
2019-08-12	32.47	32.96	31.93	32.32	66976
2019-08-13	32.38	33.41	32.06	32.73	69207
2019-08-14	32.12	32.12	31.06	32.11	66216
2019-08-15	32.04	32.40	31.53	31.62	56395
2019-08-16	31.88	32.89	31.60	32.60	63038
2019-08-19	33.07	33.77	32.63	32.91	66639
2019-08-20	32.69	33.30	31.53	32.01	80218
2019-08-21	32.39	32.60	31.62	31.90	57338
2019-08-22	32.10	32.34	31.19	31.29	65970
2019-08-23	31.09	31.20	30.07	30.15	74571
2019-08-26	30.49	30.81	29.63	30.01	49901
2019-08-27	30.32	30.35	29.36	29.62	62991
2019-08-28	29.57	31.10	29.33	31.00	59956
2019-08-29	31.16	31.94	31.11	31.76	66599
2019-08-30	31.97	32.50	31.76	32.45	69529
2019-09-03	32.08	32.10	30.37	30.97	72626
2019-09-04	31.51	31.80	30.99	31.43	70514
2019-09-05	32.11	33.53	32.10	33.13	77731
2019-09-06	32.95	32.99	31.94	32.02	64946
2019-09-09	31.92	33.52	31.74	33.05	63232
2019-09-10	33.18	34.31	32.66	34.31	55192
2019-09-11	34.34	35.73	33.97	35.61	114822
2019-09-12	35.50	36.10	34.71	35.29	96406
2019-09-13	35.25	36.29	35.14	35.92	52900
2019-09-16	36.17	37.38	36.17	36.76	77946
2019-09-17	36.58	36.82	36.00	36.37	57062
2019-09-18	36.29	36.83	35.82	36.51	98173
2019-09-19	36.55	37.01	36.03	36.37	82412
2019-09-20	36.36	36.75	35.96	36.35	141911
2019-09-23	36.13	36.71	35.85	36.67	86875
2019-09-24	36.61	36.91	35.96	36.11	122390
2019-09-25	36.11	36.76	35.75	36.31	98126
2019-09-26	36.55	36.80	34.34	34.95	120545
2019-09-27	35.12	35.31	34.07	34.57	73102
2019-09-30	34.67	34.96	34.15	34.72	53640
2019-10-01	34.20	35.48	33.18	33.55	92956
2019-10-02	33.14	33.38	32.38	32.85	63300
2019-10-03	32.70	33.04	31.87	32.61	44312
2019-10-04	32.62	33.07	32.30	33.00	31917
2019-10-07	32.88	33.23	32.54	32.87	34354
2019-10-08	32.29	32.67	31.68	32.02	40386
2019-10-09	32.44	32.52	31.55	31.93	33276
2019-10-10	31.98	32.21	31.56	31.59	44002
2019-10-11	32.21	33.40	32.14	32.60	112560
2019-10-14	32.44	32.68	31.86	32.17	98304
2019-10-15	32.29	33.13	31.93	32.85	54445
2019-10-16	32.69	33.56	32.67	32.77	63756
2019-10-17	32.96	33.73	32.65	33.00	82442
2019-10-18	32.86	33.59	32.64	32.98	49242
2019-10-21	33.44	33.90	32.83	33.30	79846
2019-10-22	33.37	34.49	32.95	34.40	74753
2019-10-23	34.41	35.42	33.99	35.23	49401
2019-10-24	35.16	35.42	34.37	34.42	36897
2019-10-25	34.26	34.87	34.04	34.58	35372
2019-10-28	34.76	35.45	34.76	34.94	45631
2019-10-29	34.75	35.65	34.74	35.60	53623
2019-10-30	35.40	35.64	34.74	35.27	42921
2019-10-31	35.16	35.16	33.79	34.52	90203
2019-11-01	34.84	35.98	34.38	35.89	37577
2019-11-04	36.03	36.66	35.70	36.16	53870
2019-11-05	36.24	37.15	35.52	36.02	74823
2019-11-06	36.00	36.71	35.49	36.05	67093
2019-11-07	38.98	43.94	38.82	40.94	155410
2019-11-08	40.67	41.21	40.25	41.00	69458
2019-11-11	41.24	42.28	40.67	41.92	66651
2019-11-12	41.96	42.03	40.80	41.42	36700
2019-11-13	41.04	41.07	39.86	40.14	32019
2019-11-14	40.02	40.40	39.38	39.65	30448
2019-11-15	40.02	40.02	39.20	39.36	35097
2019-11-18	39.27	39.46	38.76	38.89	35881
2019-11-19	39.16	39.53	38.40	39.31	58210
2019-11-20	39.01	39.70	38.53	39.01	66953
2019-11-21	39.21	39.38	38.01	38.31	48212
2019-11-22	38.57	39.42	37.90	39.01	46191
2019-11-25	39.34	40.47	38.82	40.03	44810
2019-11-26	39.91	40.11	39.25	39.42	121352
2019-11-27	39.55	39.77	38.62	39.00	25114
2019-11-29	38.89	38.97	38.33	38.53	13427
2019-12-02	38.70	38.74	37.43	37.71	74066
2019-12-03	37.13	37.94	36.80	37.49	45553
2019-12-04	37.77	38.50	37.74	37.85	57738
2019-12-05	38.21	38.86	37.84	38.68	73983
2019-12-06	39.17	40.63	39.13	40.32	116979
2019-12-09	40.22	40.39	39.46	39.72	100796
2019-12-10	39.71	39.81	38.79	39.03	35176
2019-12-11	39.12	40.11	39.12	40.01	38987
2019-12-12	40.01	40.80	39.93	40.28	58933
2019-12-13	40.23	40.38	39.51	40.15	47223
2019-12-16	40.64	41.76	40.64	41.37	174793
2019-12-17	41.43	41.74	41.23	41.58	83619
2019-12-18	41.69	41.69	40.84	41.36	43827
2019-12-19	41.68	41.68	41.02	41.37	48983
2019-12-20	41.38	41.69	40.38	40.70	631745
2019-12-23	40.88	40.91	39.38	39.49	55218
2019-12-24	39.67	40.75	39.54	40.54	27606
2019-12-26	40.70	40.70	40.01	40.30	19289
2019-12-27	40.41	40.41	39.80	40.00	26489
2019-12-30	40.08	40.36	39.85	39.97	28247
2019-12-31	40.00	40.20	39.58	39.81	47202
2020-01-02	40.20	40.40	38.90	39.81	30421
2020-01-03	39.17	39.76	38.71	39.55	64882
2020-01-06	39.15	39.80	38.74	39.28	41596
2020-01-07	39.07	39.14	38.46	38.69	51014
2020-01-08	38.84	39.88	38.49	39.21	56531
2020-01-09	39.36	39.96	39.01	39.40	43105
2020-01-10	39.35	39.71	38.54	38.64	37839
2020-01-13	38.61	39.22	38.47	38.84	34716
2020-01-14	38.68	39.40	38.50	38.54	37439
2020-01-15	38.26	38.63	37.82	38.33	36152
2020-01-16	38.52	39.62	38.50	39.20	44728
2020-01-17	39.55	40.00	39.04	39.25	37239
2020-01-21	39.05	39.05	38.15	38.57	64759
2020-01-22	38.87	38.87	37.58	37.58	63263
2020-01-23	37.35	38.02	36.26	37.74	81973
2020-01-24	37.58	37.58	36.57	36.96	26681
2020-01-27	35.45	36.54	34.74	36.06	59588
2020-01-28	36.36	36.94	36.00	36.42	35610
2020-01-29	36.43	36.94	36.14	36.19	141213
2020-01-30	35.71	36.29	35.50	36.15	48559
2020-01-31	35.75	36.00	34.42	34.67	149071
2020-02-03	34.48	35.02	33.93	34.23	74493
2020-02-04	34.91	35.33	34.46	34.63	42209
2020-02-05	35.22	35.97	35.08	35.97	43505
2020-02-06	36.27	36.39	35.09	35.27	55392
2020-02-07	34.65	34.65	33.47	33.94	62982
2020-02-10	33.77	33.90	33.40	33.80	53200
2020-02-11	34.18	34.88	34.18	34.48	24103
2020-02-12	34.83	35.73	34.72	34.93	58433
2020-02-13	34.63	34.91	34.30	34.66	47760
2020-02-14	35.08	35.08	34.18	34.38	27697
2020-02-18	34.18	34.27	32.90	33.05	46513
2020-02-19	33.27	33.31	32.75	32.96	44754
2020-02-20	32.93	33.67	32.89	33.02	46348
2020-02-21	33.00	33.00	32.05	32.74	46940
2020-02-24	31.42	31.71	30.59	31.59	53645
2020-02-25	31.55	31.55	29.92	30.37	101136
2020-02-26	30.62	31.19	30.10	30.33	37636
2020-02-27	29.43	30.65	28.21	29.70	78121
2020-02-28	28.50	29.39	27.56	28.39	102026
2020-03-02	28.57	28.74	27.58	28.74	114527
2020-03-03	28.74	29.44	27.64	28.23	98175
2020-03-04	28.72	29.29	27.70	29.10	70334
2020-03-05	28.50	28.51	26.78	27.54	119976
2020-03-06	27.36	27.36	22.52	23.03	282997
2020-03-09	20.80	21.30	17.30	17.35	138432
2020-03-10	18.49	18.49	16.56	17.00	209334
2020-03-11	17.12	17.60	16.04	16.23	158412
2020-03-12	15.12	15.12	12.95	12.96	173706
2020-03-13	14.09	14.94	12.53	14.49	162501
2020-03-16	13.45	14.46	12.12	12.35	174094
2020-03-17	12.62	13.92	10.64	13.34	178502
2020-03-18	13.15	13.50	10.92	11.19	124402
2020-03-19	11.07	12.75	10.44	12.10	159279
2020-03-20	12.14	12.35	10.74	11.06	229767
2020-03-23	11.26	12.32	10.50	11.69	125774
2020-03-24	12.54	12.96	11.16	12.45	153872
2020-03-25	12.49	12.83	11.78	12.43	217270
2020-03-26	12.61	14.10	12.61	13.65	209113
2020-03-27	12.98	13.35	12.51	12.82	148692
2020-03-30	12.85	12.85	11.61	11.94	111032
2020-03-31	11.75	12.97	11.52	12.26	175149
2020-04-01	11.51	11.88	11.02	11.28	213617
2020-04-02	11.18	11.84	11.04	11.62	153221
2020-04-03	11.36	11.76	10.69	11.23	168864
2020-04-06	12.07	12.18	11.73	12.00	162609
2020-04-07	12.73	12.89	11.97	12.42	199756
2020-04-08	12.93	12.99	12.10	12.84	161518
2020-04-09	13.15	13.79	12.28	13.25	367506
2020-04-13	13.37	14.17	12.78	13.89	187640
2020-04-14	14.35	14.56	13.69	14.00	203258
2020-04-15	13.38	13.85	12.30	13.23	196961
2020-04-16	13.17	13.17	12.00	12.55	126635
2020-04-17	13.02	13.69	12.80	13.50	180020
2020-04-20	13.14	13.47	12.15	12.64	104428
2020-04-21	12.09	13.32	12.01	12.85	122541
2020-04-22	13.27	13.43	12.71	12.77	74588
2020-04-23	12.89	13.84	12.81	13.40	73442
2020-04-24	13.55	13.55	13.01	13.26	111030
2020-04-27	13.37	14.14	13.26	14.02	104891
2020-04-28	14.57	15.00	13.97	14.30	214602
2020-04-29	15.00	16.00	14.83	15.78	192117
2020-04-30	15.43	15.52	14.71	14.92	126449
2020-05-01	14.41	14.87	13.90	14.15	136907
2020-05-04	13.99	14.82	13.60	14.13	121525
2020-05-05	14.56	15.30	14.02	14.13	155709
2020-05-06	14.09	14.54	13.33	13.48	118468
2020-05-07	13.71	14.37	13.42	14.13	192768
2020-05-08	14.99	16.34	14.64	16.05	330714
2020-05-11	15.66	15.66	13.55	14.00	297694
2020-05-12	13.93	13.95	12.73	12.74	202864
2020-05-13	12.62	12.62	11.68	11.87	200869
2020-05-14	12.00	13.46	11.29	13.39	227908
2020-05-15	13.79	13.98	12.96	13.75	197654
2020-05-18	14.38	15.47	14.25	15.23	186045
2020-05-19	15.12	15.49	14.42	14.43	105409
2020-05-20	14.82	15.97	14.82	15.52	101310
2020-05-21	15.48	15.81	14.78	15.17	95369
2020-05-22	15.29	15.76	14.99	15.67	68101
2020-05-26	16.12	17.04	15.88	16.98	149491
2020-05-27	17.67	18.54	17.26	18.23	136495
2020-05-28	18.66	18.82	17.53	17.83	147420
2020-05-29	17.50	17.81	17.08	17.63	160866
2020-06-01	17.69	18.34	17.63	17.70	104097
2020-06-02	18.63	19.50	17.90	19.11	115845
2020-06-03	19.70	20.68	19.56	20.40	194763
2020-06-04	20.26	21.88	20.15	21.66	183956
2020-06-05	22.89	25.10	22.71	24.41	224326
2020-06-08	25.27	26.63	24.10	24.28	286881
2020-06-09	23.60	24.16	22.72	23.49	222175
2020-06-10	23.07	23.07	19.93	20.61	288844
2020-06-11	19.78	20.08	18.35	18.51	167560
2020-06-12	19.80	20.09	18.82	19.34	179875
2020-06-15	18.33	19.53	17.68	19.04	122087
2020-06-16	20.32	21.14	19.54	20.97	184944
2020-06-17	20.89	20.89	18.86	18.96	189410
2020-06-18	18.59	19.23	18.21	18.95	125065
2020-06-19	19.14	19.67	19.02	19.61	325790
2020-06-22	19.24	19.55	18.48	19.38	119419
2020-06-23	19.66	19.87	18.65	19.37	173431
2020-06-24	18.94	18.94	17.75	18.12	122470
2020-06-25	17.94	18.42	17.58	18.39	141657
2020-06-26	18.12	18.56	17.63	18.23	200336
2020-06-29	18.68	20.11	18.25	19.77	106339
2020-06-30	19.57	20.02	19.29	19.91	121808
2020-07-01	19.97	20.32	18.86	18.88	98572
2020-07-02	19.45	20.17	19.03	19.13	66189
2020-07-06	19.58	20.05	19.22	19.80	104315
2020-07-07	19.45	19.59	18.37	18.47	94613
2020-07-08	18.35	18.94	18.20	18.54	133552
2020-07-09	18.47	18.47	17.41	17.49	83759
2020-07-10	17.62	18.23	16.70	18.17	173242
2020-07-13	18.48	18.74	18.08	18.32	77197
2020-07-14	18.27	18.35	17.83	18.28	89249
2020-07-15	18.81	19.48	18.47	19.34	133114
2020-07-16	19.12	19.25	18.71	19.05	69241
2020-07-17	19.10	19.30	18.52	18.53	59805
2020-07-20	18.38	18.38	17.60	18.04	70127
2020-07-21	18.33	19.15	18.33	19.05	165584
2020-07-22	18.83	19.42	18.68	19.16	81192
2020-07-23	19.14	19.52	18.90	19.33	174322
2020-07-24	19.33	19.41	18.53	18.53	105916
2020-07-27	18.48	18.48	17.73	18.04	78954
2020-07-28	17.92	18.14	17.38	17.44	72400
2020-07-29	17.51	17.89	17.40	17.74	108016
2020-07-30	17.35	17.42	16.65	17.32	103694
2020-07-31	17.10	17.22	16.48	16.88	99574
2020-08-03	16.94	17.44	16.61	17.29	104062
2020-08-04	17.33	18.58	17.33	18.43	143561
2020-08-05	18.41	19.13	18.15	19.05	110475
2020-08-06	17.87	18.24	16.34	18.04	255155
2020-08-07	17.79	18.96	17.43	18.84	121894
2020-08-10	18.87	20.93	18.71	20.17	151838
2020-08-11	20.63	21.48	20.33	21.04	121177
2020-08-12	21.31	21.47	21.08	21.26	132683
2020-08-13	21.05	21.09	20.31	20.57	133263
2020-08-14	20.36	20.75	20.22	20.46	58910
2020-08-17	20.41	20.48	19.26	19.49	73824
2020-08-18	19.42	19.72	18.76	18.99	158350
2020-08-19	19.06	20.07	18.62	19.12	109516
2020-08-20	18.80	19.35	18.74	19.20	102003
2020-08-21	19.07	19.25	18.59	18.87	101402
2020-08-24	19.01	19.55	18.82	19.35	93677
2020-08-25	19.49	19.64	19.10	19.49	96506
2020-08-26	19.42	19.62	18.72	19.07	66424
2020-08-27	19.17	19.79	19.17	19.49	57451
2020-08-28	19.65	19.84	19.43	19.80	65569
2020-08-31	19.73	19.73	18.88	19.24	112813
2020-09-01	19.07	19.70	19.00	19.62	141271
2020-09-02	19.59	20.18	19.59	19.97	81558
2020-09-03	19.86	20.25	19.60	19.69	100969
2020-09-04	20.04	20.30	19.54	20.10	89467
2020-09-08	19.82	20.28	19.62	20.00	96192
2020-09-09	20.05	20.23	19.43	19.50	113480
2020-09-10	19.60	19.60	17.88	17.90	100739
2020-09-11	17.91	17.91	16.73	17.07	102420
2020-09-14	17.29	17.66	17.15	17.27	57347
2020-09-15	17.41	17.69	16.72	16.75	53159
2020-09-16	16.98	17.75	16.81	17.36	197999
2020-09-17	17.12	17.54	17.03	17.41	132318
2020-09-18	17.62	18.13	17.13	17.70	207587
2020-09-21	17.14	17.14	16.05	16.39	145424
2020-09-22	16.48	16.73	15.80	16.09	145636
2020-09-23	16.12	16.60	15.55	15.63	95375
2020-09-24	15.65	16.11	15.43	15.60	93488
2020-09-25	15.42	15.89	15.42	15.68	89567
2020-09-28	16.14	17.04	15.87	16.65	74323
2020-09-29	16.59	17.04	16.10	16.39	62529
2020-09-30	16.43	17.00	15.83	16.13	96099
2020-10-01	16.31	16.50	15.98	16.34	87962
2020-10-02	15.88	17.03	15.85	16.89	106196
2020-10-05	17.25	18.05	17.14	17.71	75790
2020-10-06	18.08	18.68	17.39	17.74	101532
2020-10-07	17.24	18.45	17.24	17.93	97204
2020-10-08	18.19	18.54	17.80	18.32	69450
2020-10-09	18.54	18.89	17.73	17.97	78990
2020-10-12	18.11	18.41	17.74	18.27	77745
2020-10-13	18.03	18.28	17.20	17.34	52543
2020-10-14	17.38	17.74	17.12	17.28	35853
2020-10-15	17.03	17.59	16.91	17.57	57623
2020-10-16	17.91	18.36	17.43	17.45	78607
2020-10-19	17.49	17.52	16.96	16.97	44852
2020-10-20	17.19	17.41	16.40	16.66	79898
2020-10-21	16.65	16.74	15.84	16.13	63288
2020-10-22	16.09	16.57	15.90	16.42	48944
2020-10-23	16.63	17.32	16.62	17.23	79755
2020-10-26	16.66	17.19	15.92	16.98	189019
2020-10-27	16.57	16.97	15.97	16.05	44619
2020-10-28	15.92	16.01	15.60	15.64	113421
2020-10-29	15.59	16.23	15.46	16.09	70623
2020-10-30	16.26	16.26	15.46	15.64	55855
2020-11-02	15.95	16.80	15.95	16.61	64923
2020-11-03	17.06	17.20	16.22	17.11	67369
2020-11-04	16.79	17.01	16.02	16.24	55028
2020-11-05	16.22	17.69	16.22	17.30	68561
2020-11-06	16.92	17.81	16.63	17.16	69259
2020-11-09	17.84	22.20	17.54	21.54	158144
2020-11-10	21.77	22.81	21.44	22.77	110419
2020-11-11	22.24	22.76	20.93	21.32	145792
2020-11-12	20.51	21.52	20.42	21.20	92975
2020-11-13	21.78	22.06	20.77	21.20	99432
2020-11-16	22.13	22.84	21.85	22.75	99634
2020-11-17	21.81	23.23	21.16	23.11	79708
2020-11-18	23.40	24.35	22.13	23.79	110046
2020-11-19	23.45	23.99	22.18	23.12	191030
2020-11-20	22.61	23.12	20.90	21.46	129676
2020-11-23	21.45	21.63	21.01	21.10	131979
2020-11-24	22.00	23.61	21.22	23.39	162570
2020-11-25	22.86	23.44	21.78	22.61	86664
2020-11-27	22.61	22.74	22.02	22.31	26431
2020-11-30	22.03	22.03	20.70	21.06	112219
2020-12-01	21.42	22.31	21.39	21.99	67923
2020-12-02	21.80	22.96	21.75	22.75	52103
2020-12-03	22.83	23.20	22.45	22.66	33635
2020-12-04	22.88	24.29	22.88	24.12	33684
2020-12-07	23.90	23.90	22.85	23.12	41527
2020-12-08	22.07	23.57	22.07	23.12	38488
2020-12-09	23.16	23.74	23.02	23.47	56289
2020-12-10	23.24	23.36	22.57	23.09	68485
2020-12-11	22.73	23.40	22.40	22.68	86871
2020-12-14	23.09	23.99	22.73	23.61	109010
2020-12-15	23.99	23.99	22.44	23.79	70647
2020-12-16	23.94	23.94	23.21	23.42	47943
2020-12-17	23.52	23.52	23.01	23.23	42012
2020-12-18	23.03	23.75	22.34	22.34	241297
2020-12-21	22.04	22.40	21.32	21.79	58523
2020-12-22	22.55	22.55	21.24	21.40	36788
2020-12-23	21.72	22.22	21.11	21.99	37641
2020-12-24	22.75	23.19	21.95	22.85	32474
2020-12-28	23.10	23.80	22.71	22.78	75275
2020-12-29	22.90	22.90	21.86	22.24	58729
2020-12-30	21.82	22.88	21.82	22.73	43103
2020-12-31	22.25	22.97	22.14	22.23	93719
2021-01-04	22.75	22.93	21.49	22.31	74575
2021-01-05	22.49	24.14	22.26	23.15	98609
2021-01-06	23.44	26.05	23.44	25.36	156553
2021-01-07	25.77	27.22	25.39	26.16	87334
2021-01-08	26.26	26.53	25.07	25.58	81052
2021-01-11	25.13	26.27	24.77	26.13	62716
2021-01-12	25.93	27.10	25.82	26.71	73956
2021-01-13	26.46	26.51	25.85	26.08	72597
2021-01-14	26.66	27.13	26.24	26.90	100652
2021-01-15	26.41	26.86	26.20	26.47	109350
2021-01-19	27.19	27.50	25.97	27.06	124350
2021-01-20	26.39	27.69	26.39	27.28	75572
2021-01-21	27.28	27.71	26.81	26.97	84747
2021-01-22	26.52	27.22	26.08	27.04	51943
2021-01-25	27.28	27.62	26.13	26.31	69232
2021-01-26	26.72	26.85	25.41	25.45	71666
2021-01-27	24.81	25.77	24.02	24.54	129817
2021-01-28	24.21	25.10	23.83	24.21	82717
2021-01-29	24.63	24.63	23.18	23.19	77922
2021-02-01	23.22	24.80	23.22	24.61	52642
2021-02-02	25.07	25.60	24.70	25.28	28647
2021-02-03	25.09	25.65	24.87	25.33	43916
2021-02-04	25.40	26.40	25.28	26.29	35320
2021-02-05	26.54	26.75	25.91	26.65	32200
2021-02-08	26.79	27.97	26.77	27.63	49608
2021-02-09	27.36	27.95	26.46	27.49	69669
2021-02-10	27.59	27.69	26.47	26.81	55947
2021-02-11	26.62	26.89	26.04	26.79	65624
2021-02-12	26.56	27.23	26.28	27.15	36939
2021-02-16	27.25	27.78	26.91	27.60	44285
2021-02-17	27.15	27.89	26.84	27.82	41998
2021-02-18	27.42	27.92	27.06	27.43	50126
2021-02-19	27.57	28.95	27.57	28.89	48183
2021-02-22	28.47	29.85	28.47	29.68	39725
2021-02-23	29.76	30.11	28.80	29.87	37975
2021-02-24	30.29	32.19	30.22	31.95	81283
2021-02-25	31.98	31.98	30.02	30.32	62906
2021-02-26	30.29	30.84	29.54	30.04	60387
2021-03-01	30.87	31.42	30.22	30.45	45995
2021-03-02	30.45	30.65	29.88	29.99	40866
2021-03-03	30.14	30.86	30.04	30.07	64213
2021-03-04	30.19	31.23	29.79	30.79	82602
2021-03-05	31.16	33.10	30.50	32.25	122124
2021-03-08	32.77	34.17	32.43	33.96	194014
2021-03-09	34.49	35.98	31.85	32.39	136487
2021-03-10	32.62	34.83	31.29	32.71	91519
2021-03-11	33.05	34.50	33.05	34.38	82449
2021-03-12	34.84	35.64	33.00	34.08	73853
2021-03-15	34.42	34.42	32.51	33.30	70684
2021-03-16	33.20	33.52	31.00	31.82	105801
2021-03-17	31.83	32.20	31.13	32.20	72989
2021-03-18	32.25	33.25	31.66	32.30	73016
2021-03-19	32.01	32.72	30.79	32.00	530579
2021-03-22	31.85	32.47	29.96	30.89	165302
2021-03-23	30.28	30.33	29.06	29.19	87610
2021-03-24	29.74	31.43	29.09	29.14	97020
2021-03-25	28.61	30.30	27.49	30.24	144576
2021-03-26	30.84	32.96	30.12	30.51	55849
2021-03-29	30.34	30.77	29.74	29.95	105285
2021-03-30	30.07	31.67	29.99	30.99	52249
2021-03-31	30.96	31.42	29.89	30.17	89269
2021-04-01	30.21	30.67	29.90	30.49	59854
2021-04-05	30.88	31.65	30.25	30.71	153188
2021-04-06	30.58	31.20	30.58	30.63	183110
2021-04-07	30.74	30.87	29.84	30.02	71741
2021-04-08	30.00	31.16	29.67	30.78	103230
2021-04-09	30.89	31.06	29.40	30.50	82735
2021-04-12	30.56	30.91	29.63	30.55	30868
2021-04-13	30.34	30.64	29.58	30.11	63753
2021-04-14	30.11	31.10	29.80	30.34	54700
2021-04-15	30.62	31.02	29.58	30.07	35906
2021-04-16	30.38	30.51	29.59	30.23	36173
2021-04-19	29.96	30.22	29.18	29.45	42761
2021-04-20	29.40	29.92	27.97	28.30	37239
2021-04-21	28.02	29.32	27.27	29.12	50345
2021-04-22	29.23	30.06	27.13	28.48	41584
2021-04-23	28.22	29.80	28.22	29.40	67387
2021-04-26	29.70	29.97	29.00	29.11	38723
2021-04-27	29.15	29.35	28.55	28.71	35800
2021-04-28	28.57	29.25	28.49	28.78	38492
2021-04-29	29.15	29.25	28.70	29.22	51035
2021-04-30	28.73	29.44	28.71	29.27	85932
2021-05-03	29.27	31.85	29.27	31.26	145061
2021-05-04	31.11	32.27	30.68	32.07	118848
2021-05-05	32.26	32.94	31.61	32.69	84585
2021-05-06	32.39	33.60	31.96	32.81	119133
2021-05-07	31.25	33.30	30.70	32.27	96847
2021-05-10	32.04	32.53	31.24	31.94	64818
2021-05-11	31.03	31.64	30.81	30.97	53910
2021-05-12	30.87	31.13	29.30	29.60	100256
2021-05-13	29.84	31.47	29.84	31.03	82962
2021-05-14	31.34	31.51	30.90	31.51	40387
2021-05-17	31.12	31.21	30.54	31.13	43582
2021-05-18	30.97	31.43	30.36	30.48	39543
2021-05-19	29.82	29.93	27.00	29.78	67012
2021-05-20	29.67	30.56	29.30	30.47	63132
2021-05-21	31.28	31.30	30.42	30.94	57176
2021-05-24	30.99	30.99	30.35	30.59	51054
2021-05-25	30.54	30.99	29.63	29.63	53792
2021-05-26	29.80	30.39	29.70	30.19	37810
2021-05-27	30.65	31.05	30.50	30.84	88868
2021-05-28	30.98	31.30	30.21	30.89	47733
2021-06-01	31.35	31.81	29.51	31.21	145055
2021-06-02	31.10	31.53	30.42	30.79	67090
2021-06-03	30.71	31.27	30.52	31.23	61343
2021-06-04	31.23	31.78	31.03	31.68	52994
2021-06-07	31.82	32.19	31.69	32.06	72646
2021-06-08	31.96	33.13	31.76	32.94	67757
2021-06-09	32.44	33.09	31.94	32.05	71407
2021-06-10	32.35	32.35	31.34	31.59	79490
2021-06-11	31.87	32.57	31.72	32.49	79951
2021-06-14	32.49	32.97	31.88	32.25	110271
2021-06-15	32.41	32.57	30.55	32.49	87947
2021-06-16	32.02	32.59	30.96	32.18	134013
2021-06-17	32.31	33.22	30.54	30.75	130657
2021-06-18	29.92	30.32	28.00	29.08	478610
2021-06-21	29.55	31.78	29.55	31.14	111949
2021-06-22	31.14	31.28	30.36	30.95	82604
2021-06-23	31.10	31.87	30.90	31.23	63090
2021-06-24	31.39	32.90	31.07	32.66	147123
2021-06-25	32.93	34.50	32.88	32.90	298024
2021-06-28	32.84	33.09	31.56	32.25	96809
2021-06-29	32.51	32.67	32.13	32.40	64478
2021-06-30	32.15	33.56	31.63	33.30	75720
2021-07-01	33.93	34.38	33.52	34.00	126196
2021-07-02	34.01	34.21	32.73	33.61	66103
2021-07-06	33.63	33.63	31.86	33.07	116135
2021-07-07	32.81	33.42	32.09	32.82	107087
2021-07-08	31.89	33.13	31.39	32.21	107112
2021-07-09	32.77	33.19	32.68	32.87	80579
2021-07-12	32.58	33.18	32.18	32.98	46857
2021-07-13	33.12	33.12	32.11	32.41	87023
2021-07-14	32.55	32.98	31.85	32.44	58591
2021-07-15	33.01	33.01	32.03	32.45	91053
2021-07-16	32.75	32.75	31.53	31.58	82832
2021-07-19	30.73	31.11	29.05	30.31	105608
2021-07-20	30.33	32.60	30.33	32.00	193540
2021-07-21	32.34	33.29	31.95	32.83	114169
2021-07-22	32.71	33.12	31.55	31.58	84476
2021-07-23	31.93	33.23	31.53	32.37	84644
2021-07-26	32.43	33.40	32.37	32.81	47187
2021-07-27	32.41	32.83	32.06	32.37	56854
2021-07-28	32.50	32.98	31.67	32.40	36293
2021-07-29	32.86	32.96	32.24	32.27	126521
2021-07-30	31.87	32.79	31.82	32.65	139101
2021-08-02	32.93	33.33	31.88	31.88	94708
2021-08-03	32.12	32.84	31.59	32.84	161777
2021-08-04	32.32	32.77	31.51	31.57	53868
2021-08-05	31.79	32.45	31.38	31.99	61475
2021-08-06	32.44	32.83	31.51	32.64	43642
2021-08-09	32.44	32.53	32.00	32.10	46246
2021-08-10	31.85	32.49	31.73	32.42	115584
2021-08-11	32.01	32.68	31.44	32.68	39337
2021-08-12	31.88	32.52	30.32	30.50	185846
2021-08-13	30.65	30.65	29.09	29.54	80419
2021-08-16	30.11	31.84	29.91	31.19	85146
2021-08-17	31.45	31.70	30.55	30.91	143981
2021-08-18	30.75	31.38	29.66	29.92	91030
2021-08-19	29.51	30.00	28.41	29.40	126195
2021-08-20	29.31	30.26	29.24	29.69	124500
2021-08-23	30.13	30.94	29.91	30.50	59832
2021-08-24	30.60	31.21	30.41	30.52	41666
2021-08-25	30.53	30.77	30.09	30.09	51373
2021-08-26	30.16	30.37	29.62	29.63	154679
2021-08-27	29.89	31.35	29.89	31.14	84315
2021-08-30	31.19	31.46	29.01	30.01	85792
2021-08-31	30.17	30.38	29.94	29.98	82228
2021-09-01	30.11	30.29	29.30	29.58	41823
2021-09-02	29.62	30.09	29.08	29.67	49113
2021-09-03	29.66	29.87	28.91	29.07	48600
2021-09-07	29.32	29.32	28.52	28.52	46904
2021-09-08	28.32	28.77	27.81	28.24	46237
2021-09-09	28.05	28.93	28.03	28.41	65693
2021-09-10	28.80	28.80	27.52	27.61	68935
2021-09-13	28.27	28.36	27.41	28.21	84342
2021-09-14	28.70	28.70	27.35	27.53	49999
2021-09-15	27.60	27.99	27.13	27.97	47632
2021-09-16	27.97	28.37	26.21	27.20	58856
2021-09-17	27.28	28.07	27.01	27.67	244374
2021-09-20	27.00	27.68	26.81	27.50	94308
2021-09-21	27.84	27.84	27.04	27.19	90093
2021-09-22	27.48	27.92	27.05	27.22	101656
2021-09-23	27.52	28.89	27.48	28.65	67082
2021-09-24	28.55	29.41	28.34	29.06	48285
2021-09-27	29.35	30.52	28.59	30.24	67830
2021-09-28	30.34	30.40	29.59	29.95	85435
2021-09-29	30.07	30.39	29.05	30.25	101414
2021-09-30	30.40	30.43	29.56	29.57	58699
2021-10-01	29.83	31.18	29.36	30.76	100070
2021-10-04	30.97	31.33	30.34	31.10	65435
2021-10-05	31.34	31.74	30.84	31.37	112396
2021-10-06	30.97	31.33	30.01	30.40	48838
2021-10-07	30.75	31.56	30.75	31.48	49678
2021-10-08	31.22	31.65	31.05	31.48	37256
2021-10-11	31.54	32.25	31.54	31.94	52206
2021-10-12	31.83	32.35	31.44	32.25	36752
2021-10-13	32.21	32.49	31.82	32.40	52197
2021-10-14	32.51	33.48	32.51	32.95	86802
2021-10-15	33.50	33.59	32.08	32.24	61421
2021-10-18	32.00	33.25	31.25	33.03	68262
2021-10-19	33.05	33.05	32.07	32.26	28750
2021-10-20	32.25	32.98	32.19	32.86	25832
2021-10-21	32.76	33.01	32.30	32.74	36930
2021-10-22	32.78	33.03	32.08	32.68	28438
2021-10-25	32.68	33.28	32.51	33.21	71125
2021-10-26	33.14	33.76	32.71	32.92	52670
2021-10-27	32.78	32.95	31.83	31.90	31692
2021-10-28	31.78	32.90	31.78	32.68	30067
2021-10-29	32.72	33.25	31.80	32.96	39232
2021-11-01	33.19	34.19	32.53	34.10	80160
2021-11-02	34.10	34.42	33.56	33.95	56526
2021-11-03	33.95	34.93	32.50	34.53	68011
2021-11-04	34.78	35.38	34.08	34.73	73801
2021-11-05	35.29	36.26	34.56	35.33	77288
2021-11-08	35.85	36.19	34.55	35.83	38575
2021-11-09	35.41	35.93	34.86	35.78	25074
2021-11-10	35.68	35.87	35.04	35.31	32550
2021-11-11	35.32	35.87	34.86	35.71	31800
2021-11-12	35.71	35.71	34.97	35.14	34910
2021-11-15	35.18	35.66	33.52	33.86	79174
2021-11-16	34.09	34.09	33.01	33.97	81751
2021-11-17	33.78	33.78	32.90	33.50	54327
2021-11-18	33.51	33.51	32.03	33.13	62405
2021-11-19	32.67	32.85	31.98	31.98	40051
2021-11-22	32.42	33.28	31.87	31.92	56756
2021-11-23	32.09	32.17	30.89	30.89	48838
2021-11-24	30.80	31.09	30.04	30.04	32306
2021-11-26	28.98	29.46	28.05	29.29	52854
2021-11-29	29.83	29.83	28.41	28.97	117448
2021-11-30	28.50	29.09	27.31	27.63	103703
2021-12-01	28.35	28.64	26.11	26.21	73325
2021-12-02	26.42	27.27	26.05	27.16	64297
2021-12-03	27.51	27.56	26.21	26.77	57977
2021-12-06	27.17	28.03	27.11	27.71	49408
2021-12-07	27.87	28.26	27.65	27.84	102545
2021-12-08	27.77	28.15	27.15	28.00	75950
2021-12-09	27.63	29.04	27.00	27.29	122653
2021-12-10	27.48	27.85	26.85	27.60	91622
2021-12-13	27.37	27.61	26.49	26.72	96653
2021-12-14	26.49	27.52	24.37	26.60	118344
2021-12-15	26.56	27.18	25.57	27.05	124563
2021-12-16	27.13	27.13	25.36	25.50	123564
2021-12-17	25.50	26.07	24.78	25.30	698814
2021-12-20	24.82	25.19	23.33	24.56	140496
2021-12-21	24.95	25.19	24.28	24.35	105129
2021-12-22	24.32	25.09	24.06	24.94	81943
2021-12-23	25.13	25.75	24.94	24.97	47027
2021-12-27	25.11	25.63	24.76	25.55	71178
2021-12-28	25.38	25.79	25.28	25.53	61790
2021-12-29	25.66	25.66	25.19	25.40	56147
2021-12-30	25.48	25.57	24.99	25.46	107834
2021-12-31	25.45	25.76	25.11	25.67	61607
2022-01-03	25.78	26.42	25.49	25.75	53778
2022-01-04	25.99	26.47	25.99	26.33	40646
2022-01-05	26.47	26.79	25.90	26.01	50862
2022-01-06	26.15	26.68	26.03	26.59	56211
2022-01-07	26.55	26.91	26.30	26.36	62319
2022-01-10	26.23	26.37	25.79	25.96	46087
2022-01-11	25.98	26.07	25.58	25.63	70514
2022-01-12	25.83	25.94	25.55	25.57	69729
2022-01-13	25.72	26.40	25.58	25.63	54460
2022-01-14	25.40	26.03	25.26	26.03	39297
2022-01-18	25.92	26.24	25.70	25.76	61159
2022-01-19	25.86	26.06	25.60	25.65	47752
2022-01-20	25.66	26.06	25.26	25.42	89529
2022-01-21	25.13	26.28	25.05	25.58	88496
2022-01-24	25.21	28.55	25.11	28.42	246818
2022-01-25	27.95	30.80	27.95	30.64	320589
2022-01-26	30.84	31.83	29.42	29.95	224901
2022-01-27	30.19	31.46	29.70	30.07	214874
2022-01-28	30.09	30.47	29.15	30.00	233379
2022-01-31	29.68	30.47	28.41	28.55	957641
2022-02-01	28.80	29.76	28.54	29.27	255809
2022-02-02	29.27	29.32	28.34	28.70	130926
2022-02-03	28.64	28.84	28.19	28.64	106664
2022-02-04	28.80	28.82	28.45	28.51	145489
2022-02-07	28.61	28.61	27.50	27.55	135311
2022-02-08	27.55	27.73	27.26	27.59	69925
2022-02-09	27.66	27.89	27.12	27.49	72226
2022-02-10	27.38	27.97	27.14	27.50	88738
2022-02-11	27.46	27.60	26.89	27.10	59337
2022-02-14	27.05	27.31	26.44	26.60	71912
2022-02-15	26.93	27.60	26.54	27.49	63947
2022-02-16	27.57	28.74	27.57	28.60	45785
2022-02-17	28.27	28.83	28.02	28.71	61656
2022-02-18	28.61	29.27	28.61	28.87	53522
2022-02-22	28.88	28.88	25.99	27.93	98866
2022-02-23	28.22	28.23	27.53	27.96	97879
2022-02-24	27.46	28.04	26.99	27.98	99624
2022-02-25	28.17	28.60	27.86	28.44	53617
2022-02-28	28.13	28.87	28.10	28.71	69216
2022-03-01	28.65	28.65	27.73	28.07	68739
2022-03-02	28.27	29.92	27.99	29.82	42383
2022-03-03	29.87	30.22	29.22	29.51	50184
2022-03-04	29.16	29.90	28.70	29.78	38081
2022-03-07	30.00	30.81	29.61	30.48	94839
2022-03-08	30.53	32.54	30.53	31.45	121334
2022-03-09	31.58	32.05	30.24	30.92	48979
2022-03-10	30.65	31.39	30.60	31.22	26413
2022-03-11	31.32	32.31	31.15	31.15	34408
2022-03-14	31.42	31.59	30.92	31.06	60202
2022-03-15	31.01	31.08	29.68	30.10	62943
2022-03-16	30.47	30.98	29.38	29.79	73640
2022-03-17	29.80	31.37	29.56	31.36	76005
2022-03-18	31.26	31.26	30.38	30.72	148312
2022-03-21	30.74	31.25	30.34	30.86	54620
2022-03-22	31.07	31.51	29.92	30.04	61519
2022-03-23	30.00	30.29	29.53	30.10	91121
2022-03-24	30.29	31.32	30.29	31.28	73884
2022-03-25	31.50	31.50	27.92	28.65	124866
2022-03-28	28.34	28.41	27.10	27.11	80748
2022-03-29	26.86	28.43	26.86	28.00	122131
2022-03-30	28.12	29.00	27.26	27.32	77490
2022-03-31	27.11	27.82	26.94	27.09	109734
2022-04-01	27.20	27.80	26.87	27.53	71227
2022-04-04	27.38	27.39	26.75	27.20	47190
2022-04-05	27.02	27.46	26.63	26.74	64105
2022-04-06	26.56	26.82	25.93	25.97	58847
2022-04-07	25.95	25.95	25.14	25.50	40246
2022-04-08	25.63	26.62	25.02	25.07	39444
2022-04-11	24.87	25.31	24.09	24.55	46549
2022-04-12	24.92	25.38	24.61	24.72	47487
2022-04-13	24.89	25.62	24.89	25.36	46920
2022-04-14	25.41	25.65	22.87	25.13	42982
2022-04-18	25.14	26.41	24.55	26.10	126481
2022-04-19	26.56	26.56	25.78	26.04	93271
2022-04-20	26.32	26.61	25.93	25.98	31624
2022-04-21	26.11	26.51	25.49	25.63	49132
2022-04-22	25.53	25.89	24.82	25.00	30805
2022-04-25	24.67	24.67	23.92	24.23	53095
2022-04-26	23.98	23.98	23.28	23.41	47725
2022-04-27	23.37	23.96	22.91	23.16	49936
2022-04-28	23.44	24.36	22.73	24.17	51238
2022-04-29	24.01	24.24	23.33	23.63	57357
2022-05-02	23.43	24.17	22.75	23.48	70031
2022-05-03	23.60	23.91	23.17	23.66	105047
2022-05-04	23.84	24.24	23.16	24.21	90296
2022-05-05	24.02	24.11	23.10	23.70	54480
2022-05-06	23.41	23.86	22.72	23.05	66640
2022-05-09	22.66	23.03	22.09	22.22	66529
2022-05-10	22.33	24.27	22.33	23.49	130933
2022-05-11	23.70	26.08	23.70	25.96	128342
2022-05-12	25.71	26.15	24.99	25.73	119647
2022-05-13	25.83	26.14	25.29	26.03	114711
2022-05-16	25.72	28.67	25.72	28.38	186917
2022-05-17	28.90	29.75	28.85	29.66	201604
2022-05-18	29.81	30.67	29.27	29.80	145948
2022-05-19	29.62	29.74	28.33	28.40	92343
2022-05-20	28.61	28.61	27.51	28.22	81684
2022-05-23	28.55	29.47	28.32	29.06	140441
2022-05-24	28.96	29.29	28.05	29.17	96595
2022-05-25	29.17	29.96	29.17	29.74	64493
2022-05-26	30.00	30.33	29.53	29.85	68055
2022-05-27	29.80	30.60	29.78	30.50	99549
2022-05-31	30.63	31.36	30.00	30.68	163846
2022-06-01	30.99	31.41	30.06	31.17	79081
2022-06-02	31.27	31.44	30.36	30.45	69660
2022-06-03	30.29	31.03	30.29	30.64	111266
2022-06-06	30.93	32.18	30.67	32.10	176825
2022-06-07	31.84	32.50	31.51	31.99	69494
2022-06-08	31.86	32.09	31.47	31.98	80727
2022-06-09	31.65	32.13	31.49	31.70	70965
2022-06-10	31.23	31.47	29.97	30.19	69370
2022-06-13	29.47	30.57	28.91	30.00	104948
2022-06-14	30.14	31.34	29.55	29.95	89854
2022-06-15	30.10	31.61	29.02	29.54	94441
2022-06-16	28.95	29.81	27.63	27.77	111573
2022-06-17	27.48	28.42	27.45	28.15	223323
2022-06-21	28.45	29.47	28.10	29.19	90376
2022-06-22	28.66	29.09	28.11	28.47	56861
2022-06-23	28.66	28.66	27.55	28.35	74380
2022-06-24	28.37	30.03	27.72	29.86	355708
2022-06-27	30.11	31.18	29.93	31.03	72846
2022-06-28	31.50	31.62	30.19	30.37	63465
2022-06-29	30.73	30.73	30.03	30.31	214717
2022-06-30	30.26	30.78	29.80	30.63	116607
2022-07-01	30.65	31.49	30.18	31.27	61116
2022-07-05	30.98	31.05	29.60	30.07	88944
2022-07-06	29.80	30.00	28.34	29.33	66454
2022-07-07	29.57	30.23	29.57	30.13	52245
2022-07-08	30.18	30.36	29.89	30.21	45187
2022-07-11	29.76	30.70	28.55	30.58	99509
2022-07-12	30.41	31.10	30.05	30.05	132668
2022-07-13	29.85	29.93	29.07	29.70	69858
2022-07-14	29.15	29.48	28.80	29.41	39319
2022-07-15	29.90	30.36	29.40	30.21	46387
2022-07-18	30.45	30.80	29.95	30.07	125722
2022-07-19	30.45	32.03	30.37	31.89	83717
2022-07-20	31.68	31.75	31.19	31.41	77287
2022-07-21	31.12	31.58	30.80	31.51	45843
2022-07-22	31.64	31.70	30.97	31.17	83174
2022-07-25	31.49	32.25	31.32	31.53	135957
2022-07-26	31.70	33.38	31.70	32.49	101761
2022-07-27	32.55	33.47	32.35	33.26	81342
2022-07-28	33.01	33.77	32.73	33.18	83364
2022-07-29	33.32	34.14	33.20	34.00	85534
2022-08-01	33.82	33.95	32.69	33.02	109496
2022-08-02	33.17	33.17	32.38	32.50	53965
2022-08-03	32.62	32.99	32.12	32.86	138261
2022-08-04	32.70	34.11	32.70	34.05	116872
2022-08-05	34.00	34.74	33.93	34.23	93839
2022-08-08	34.23	34.61	31.74	31.85	112800
2022-08-09	31.62	31.62	26.94	28.51	309686
2022-08-10	28.85	29.62	28.15	28.17	96687
2022-08-11	28.22	28.96	27.83	27.90	61236
2022-08-12	27.90	29.00	27.43	28.45	110803
2022-08-15	27.89	28.29	27.60	28.20	76926
2022-08-16	28.34	28.80	28.10	28.72	80702
2022-08-17	28.46	28.82	28.12	28.54	70131
2022-08-18	28.84	29.16	28.50	29.14	69866
2022-08-19	28.78	28.92	27.97	28.58	95147
2022-08-22	28.43	28.43	27.62	28.02	49303
2022-08-23	28.07	28.54	27.76	27.80	64036
2022-08-24	27.53	28.18	27.50	27.79	55318
2022-08-25	27.82	28.54	27.70	28.33	75943
2022-08-26	28.50	28.82	27.91	27.96	106150
2022-08-29	27.87	27.97	27.45	27.53	53626
2022-08-30	27.68	27.68	26.51	26.70	55779
2022-08-31	26.69	27.17	25.82	26.58	177481
2022-09-01	26.33	26.90	26.15	26.59	126249
2022-09-02	26.94	27.52	26.52	26.70	130659
2022-09-06	26.67	26.94	26.42	26.77	107251
2022-09-07	26.56	26.73	25.87	26.38	81173
2022-09-08	26.32	26.53	25.45	26.33	100763
2022-09-09	26.54	27.12	26.46	26.59	69161
2022-09-12	26.87	27.23	25.80	27.10	76153
2022-09-13	26.56	26.83	25.49	25.91	129946
2022-09-14	25.88	26.67	25.88	26.66	106861
2022-09-15	26.50	26.87	25.82	26.44	84400
2022-09-16	26.21	26.50	25.68	26.44	443216
2022-09-19	26.38	26.86	25.96	25.96	66889
2022-09-20	25.87	25.95	25.10	25.94	67354
2022-09-21	26.13	26.34	25.60	25.60	62672
2022-09-22	25.35	25.50	24.64	24.64	50905
2022-09-23	24.29	24.29	23.54	24.19	87887
2022-09-26	24.12	24.39	23.70	24.01	71821
2022-09-27	24.16	24.40	23.65	23.72	88017
2022-09-28	23.63	24.21	23.50	23.97	43863
2022-09-29	23.63	23.70	23.14	23.70	42715
2022-09-30	23.68	24.36	23.42	23.68	56369
2022-10-03	23.97	25.22	23.44	24.99	92888
2022-10-04	25.25	25.81	25.25	25.69	51127
2022-10-05	25.27	25.80	24.80	25.74	44008
2022-10-06	26.34	26.34	25.52	25.60	28931
2022-10-07	25.31	25.81	24.85	24.97	30663
2022-10-10	25.25	25.42	24.98	25.14	40708
2022-10-11	24.92	25.58	23.26	25.26	44496
2022-10-12	25.14	25.36	24.60	24.62	42402
2022-10-13	24.14	25.27	23.65	25.05	76200
2022-10-14	25.05	25.10	24.40	24.59	70791
2022-10-17	24.86	25.59	24.86	25.44	57395
2022-10-18	25.71	25.98	25.42	25.64	62252
2022-10-19	25.54	25.93	25.41	25.93	46872
2022-10-20	25.84	25.96	24.87	25.33	67232
2022-10-21	25.56	26.06	25.48	25.94	33722
2022-10-24	25.97	26.55	25.78	26.34	31374
2022-10-25	26.39	27.02	26.39	26.66	59104
2022-10-26	26.86	27.31	26.20	26.96	62350
2022-10-27	27.29	27.75	27.13	27.23	45513
2022-10-28	27.43	28.14	27.37	28.10	63406
2022-10-31	27.85	28.82	27.45	28.61	88121
2022-11-01	28.98	29.04	28.43	28.78	68411
2022-11-02	28.63	29.82	28.27	28.39	89911
2022-11-03	28.01	28.73	27.61	28.17	35005
2022-11-04	28.39	29.15	28.38	29.15	44953
2022-11-07	29.19	29.55	29.08	29.55	69124
2022-11-08	29.79	30.18	29.47	30.11	67119
2022-11-09	29.63	29.93	25.43	25.83	107437
2022-11-10	26.35	28.15	26.35	27.41	59163
2022-11-11	27.28	28.29	26.52	26.72	68981
2022-11-14	26.41	27.04	26.03	26.72	53394
2022-11-15	27.06	27.13	26.11	26.18	48539
2022-11-16	26.00	26.51	25.65	25.97	156269
2022-11-17	25.87	26.11	25.29	26.10	76433
2022-11-18	26.62	27.09	26.25	26.74	47900
2022-11-21	26.49	26.98	26.46	26.65	39565
2022-11-22	26.13	27.05	26.13	26.82	19981
2022-11-23	26.82	27.21	26.26	26.36	20282
2022-11-25	26.76	26.76	26.17	26.17	9212
2022-11-28	26.01	26.01	25.15	25.19	56846
2022-11-29	25.33	25.50	25.02	25.29	61883
2022-11-30	25.44	25.85	24.69	25.83	79596
2022-12-01	25.83	26.21	25.39	26.11	44860
2022-12-02	26.00	26.83	25.69	26.54	49576
2022-12-05	26.25	26.70	25.41	26.13	68793
2022-12-06	26.19	26.93	25.69	26.00	81292
2022-12-07	25.80	26.29	25.38	25.43	31801
2022-12-08	25.60	26.18	25.60	25.76	32723
2022-12-09	25.50	25.77	25.14	25.18	22075
2022-12-12	25.41	26.05	25.41	25.90	48875
2022-12-13	26.64	26.80	26.15	26.71	67970
2022-12-14	26.83	27.60	26.63	27.09	77760
2022-12-15	27.19	29.43	26.18	26.66	123055
2022-12-16	26.20	28.60	26.20	27.94	391738
2022-12-19	27.70	27.70	25.80	26.86	76800
2022-12-20	26.84	27.86	26.27	27.66	43204
2022-12-21	27.71	28.08	26.63	27.47	68031
2022-12-22	27.29	27.36	26.90	27.28	43076
2022-12-23	27.26	27.99	27.26	27.90	29164
2022-12-27	27.81	28.18	27.45	27.89	60070
2022-12-28	27.89	28.16	26.85	26.94	56868
2022-12-29	27.09	27.99	26.88	27.56	62996
2022-12-30	27.49	27.75	27.42	27.55	85525
2023-01-03	27.70	27.74	27.03	27.14	89453
2023-01-04	27.36	28.10	27.27	27.75	56546
2023-01-05	27.72	27.78	27.16	27.77	41253
2023-01-06	28.18	28.96	28.12	28.70	54613
2023-01-09	28.79	29.32	28.64	28.74	36795
2023-01-10	28.71	29.47	28.70	29.34	41057
2023-01-11	29.36	29.78	29.26	29.30	35176
2023-01-12	29.57	30.22	29.51	30.11	41052
2023-01-13	29.95	31.55	29.95	30.23	40930
2023-01-17	30.08	30.13	29.67	29.79	80999
2023-01-18	29.80	29.97	29.17	29.35	37366
2023-01-19	29.01	29.21	28.80	29.16	51266
2023-01-20	29.26	29.38	28.97	29.00	46114
2023-01-23	28.95	29.50	28.65	29.01	54254
2023-01-24	28.66	29.43	28.66	29.19	26244
2023-01-25	28.88	29.50	28.88	29.42	19022
2023-01-26	29.79	30.02	29.56	29.81	23734
2023-01-27	29.80	29.94	29.47	29.60	27443
2023-01-30	29.47	29.94	29.35	29.39	26098
2023-01-31	29.37	30.39	29.37	30.30	106491
2023-02-01	30.29	31.00	30.10	30.56	48542
2023-02-02	30.88	31.25	30.81	31.00	62863
2023-02-03	31.03	31.41	30.81	31.12	112126
2023-02-06	30.98	31.27	30.44	30.98	41144
2023-02-07	30.81	31.10	30.58	31.00	56667
2023-02-08	30.91	31.20	30.61	30.74	26958
2023-02-09	31.04	31.04	30.20	30.32	48117
2023-02-10	30.22	30.78	29.96	30.70	24532
2023-02-13	30.69	31.00	30.50	30.89	18482
2023-02-14	30.82	30.82	30.28	30.41	50743
2023-02-15	30.17	30.48	29.54	30.30	28745
2023-02-16	29.95	30.34	29.83	30.10	40184
2023-02-17	30.18	30.18	28.46	29.91	33714
2023-02-21	29.53	29.62	28.39	28.47	48836
2023-02-22	29.23	29.30	28.50	28.95	45995
2023-02-23	29.11	29.58	28.98	29.56	40384
2023-02-24	29.09	29.41	28.90	29.15	39245
2023-02-27	29.60	29.80	29.11	29.25	27007
2023-02-28	29.17	29.29	28.90	28.91	66703
2023-03-01	28.83	29.71	28.57	29.69	50782
2023-03-02	29.56	30.15	29.15	30.15	23924
2023-03-03	30.29	30.29	29.74	30.06	55792
2023-03-06	30.19	30.33	28.74	29.25	119919
2023-03-07	29.23	29.53	28.91	29.41	58097
2023-03-08	29.50	29.64	28.87	29.07	41998
2023-03-09	29.01	29.14	28.13	28.62	48752
2023-03-10	28.40	28.40	27.27	27.48	70816
2023-03-13	27.05	27.05	25.74	25.90	55143
2023-03-14	26.55	27.18	26.55	26.85	57190
2023-03-15	26.15	26.21	24.98	25.92	81613
2023-03-16	25.45	26.43	25.02	26.11	65870
2023-03-17	25.78	26.04	25.14	25.45	304090
2023-03-20	25.89	26.77	25.75	25.75	114599
2023-03-21	26.32	27.67	26.16	26.59	199538
2023-03-22	26.73	27.11	26.30	26.39	96042
2023-03-23	26.48	26.78	26.04	26.23	78604
2023-03-24	25.52	26.56	25.13	26.45	71545
2023-03-27	26.90	27.67	26.75	27.43	76448
2023-03-28	27.40	28.08	27.24	27.61	109393
2023-03-29	27.92	27.92	26.77	26.83	120653
2023-03-30	27.00	27.06	26.47	26.69	97648
2023-03-31	26.92	27.02	26.42	26.92	127314
2023-04-03	27.00	27.44	26.79	27.35	168711
2023-04-04	27.53	27.73	26.21	26.44	88014
2023-04-05	26.16	26.53	26.12	26.50	67845
2023-04-06	26.58	26.58	25.42	26.13	61607
2023-04-10	26.15	27.05	26.15	26.48	81509
2023-04-11	26.48	27.18	26.48	26.75	71785
2023-04-12	27.05	27.40	26.58	26.68	123383
2023-04-13	26.71	26.79	26.33	26.63	76656
2023-04-14	26.72	27.15	26.01	26.16	123869
2023-04-17	27.15	27.81	26.29	26.51	148893
2023-04-18	26.73	26.90	25.38	25.40	76551
2023-04-19	25.21	26.78	25.02	26.28	119132
2023-04-20	26.14	26.63	26.00	26.22	93220
2023-04-21	26.16	26.41	25.21	25.32	66487
2023-04-24	25.14	25.45	25.05	25.11	42640
2023-04-25	24.83	25.15	24.44	24.75	53935
2023-04-26	24.55	24.74	24.19	24.52	70339
2023-04-27	24.54	25.22	24.30	24.73	85534
2023-04-28	24.65	25.78	24.65	25.20	104715
2023-05-01	25.41	26.55	25.39	26.45	134677
2023-05-02	26.31	26.33	25.59	26.28	74762
2023-05-03	26.31	26.57	25.36	25.45	69206
2023-05-04	25.26	25.30	23.90	24.07	51711
2023-05-05	24.59	24.76	24.10	24.61	56352
2023-05-08	24.81	25.93	24.08	24.46	36541
2023-05-09	24.37	25.29	24.06	24.52	48082
2023-05-10	25.22	25.22	22.06	23.61	104454
2023-05-11	26.16	27.16	25.43	26.06	150477
2023-05-12	26.10	27.63	26.10	27.62	137205
2023-05-15	27.97	31.06	27.97	30.52	348282
2023-05-16	30.35	30.50	29.30	29.79	154979
2023-05-17	30.12	31.47	29.91	31.39	150053
2023-05-18	31.34	32.24	30.91	31.97	129161
2023-05-19	32.49	32.52	31.31	31.73	175249
2023-05-22	31.99	32.27	31.64	32.01	122423
2023-05-23	32.01	32.39	31.67	31.98	167684
2023-05-24	31.96	32.38	31.51	31.99	152779
2023-05-25	31.94	32.15	31.50	31.87	170582
2023-05-26	31.99	32.78	31.98	32.52	151397
2023-05-30	32.70	32.85	31.81	32.41	105465
2023-05-31	32.18	32.27	31.34	31.97	109666
2023-06-01	31.96	32.41	31.46	31.93	155245
2023-06-02	32.43	34.05	32.28	33.75	222406
2023-06-05	33.46	33.46	31.83	33.32	136106
2023-06-06	33.30	34.17	33.08	33.81	224211
2023-06-07	34.17	34.51	34.02	34.06	192853
2023-06-08	33.93	35.44	33.76	35.38	161246
2023-06-09	35.33	35.81	35.00	35.72	152248
2023-06-12	35.59	36.17	35.21	35.93	138631
2023-06-13	35.85	36.73	35.85	35.95	111305
2023-06-14	36.00	36.07	35.36	35.56	143930
2023-06-15	35.52	36.16	35.52	36.16	121426
2023-06-16	36.36	36.64	35.63	35.95	675676
2023-06-20	35.95	36.70	35.79	36.67	89119
2023-06-21	36.38	36.99	36.25	36.30	73743
2023-06-22	36.09	36.42	35.64	36.15	67921
2023-06-23	35.59	36.29	35.59	36.20	217523
2023-06-26	36.21	37.20	36.08	36.09	83518
2023-06-27	36.14	36.55	36.02	36.20	47586
2023-06-28	36.11	36.45	35.96	36.38	49421
2023-06-29	36.30	37.08	36.30	36.88	75968
2023-06-30	37.09	37.09	36.36	36.41	55653
2023-07-03	36.50	37.45	36.44	37.35	63249
2023-07-05	37.25	37.38	36.77	36.93	85753
2023-07-06	36.75	36.88	36.04	36.41	121785
2023-07-07	36.41	37.25	36.41	36.85	125188
2023-07-10	36.75	37.31	36.75	37.14	94289
2023-07-11	37.16	37.75	37.02	37.50	80172
2023-07-12	37.98	37.98	37.21	37.69	74754
2023-07-13	37.85	37.88	37.26	37.30	61281
2023-07-14	37.27	37.55	36.90	37.32	57003
2023-07-17	37.19	38.27	37.19	37.77	157135
2023-07-18	37.77	38.35	37.27	37.75	56594
2023-07-19	37.66	38.04	36.79	37.79	280105
2023-07-20	37.88	39.89	37.88	39.34	463225
2023-07-21	39.77	39.82	37.74	38.22	139501
2023-07-24	38.35	39.30	38.23	38.75	107832
2023-07-25	38.75	38.98	38.31	38.35	51973
2023-07-26	38.46	38.81	38.00	38.13	50006
2023-07-27	38.21	38.28	37.17	37.39	62465
2023-07-28	37.72	38.30	37.65	37.99	95775
2023-07-31	38.20	38.59	37.90	37.98	76627
2023-08-01	37.66	38.42	37.45	38.31	162374
2023-08-02	37.87	38.59	37.84	38.03	75174
2023-08-03	37.78	37.90	37.04	37.23	62662
2023-08-04	37.21	37.62	36.99	37.07	102774
2023-08-07	37.08	38.16	36.77	37.87	85348
2023-08-08	37.51	37.76	37.05	37.76	78142
2023-08-09	32.50	33.82	28.70	32.08	436168
2023-08-10	33.37	34.06	32.01	32.64	196660
2023-08-11	32.54	33.85	32.29	33.24	115961
2023-08-14	33.10	33.47	32.17	33.01	136447
2023-08-15	32.80	33.80	32.63	33.57	106219
2023-08-16	33.56	34.11	33.15	33.36	124529
2023-08-17	33.42	33.97	33.27	33.57	107593
2023-08-18	33.29	34.36	33.29	34.21	89724
2023-08-21	34.28	34.70	33.88	34.13	122193
2023-08-22	34.23	34.51	33.43	33.97	108858
2023-08-23	33.90	35.03	33.90	34.90	70494
2023-08-24	34.71	35.04	34.27	34.55	84538
2023-08-25	34.57	35.44	34.44	35.10	62306
2023-08-28	35.31	35.57	34.78	35.04	62931
2023-08-29	34.93	35.72	34.80	35.68	65055
2023-08-30	35.59	36.20	35.43	36.01	113367
2023-08-31	36.02	36.40	35.46	35.57	84440
2023-09-01	35.73	36.26	35.56	36.02	84655
2023-09-05	35.72	35.76	34.17	35.27	117314
2023-09-06	35.39	35.65	35.12	35.65	67488
2023-09-07	35.52	35.69	34.33	35.45	98835
2023-09-08	35.14	36.24	35.10	36.24	99716
2023-09-11	36.68	36.68	36.68	36.68	10255
2023-09-12	36.68	36.84	36.06	36.45	75336
2023-09-13	36.64	37.53	36.46	37.16	91598
2023-09-14	37.57	37.98	37.23	37.48	100621
2023-09-15	37.69	37.70	36.60	36.96	467313
2023-09-18	37.16	37.26	36.23	36.24	62332
2023-09-19	36.03	36.67	34.01	35.41	53480
2023-09-20	35.67	35.87	35.10	35.15	41344
2023-09-21	34.81	35.33	34.64	34.64	45356
2023-09-22	34.91	35.08	34.35	34.54	41037
2023-09-25	34.29	35.33	34.29	34.85	41456
2023-09-26	34.58	35.31	33.99	34.06	90353
2023-09-27	34.59	35.13	34.59	35.02	106252
2023-09-28	35.05	36.03	34.85	35.79	78504
2023-09-29	36.04	36.09	34.72	34.94	54457
2023-10-02	34.65	34.87	34.20	34.78	49760
2023-10-03	34.77	34.78	34.00	34.38	54596
2023-10-04	34.23	34.79	33.87	34.67	33666
2023-10-05	34.31	34.68	34.28	34.55	42954
2023-10-06	34.65	34.90	34.01	34.39	34778
2023-10-09	34.33	35.12	34.05	35.03	43197
2023-10-10	35.25	35.70	34.96	35.02	32402
2023-10-11	34.97	35.47	34.60	34.83	44868
2023-10-12	34.56	34.83	33.29	33.65	92317
2023-10-13	33.68	33.74	32.49	32.69	75031
2023-10-16	33.10	33.99	32.75	33.56	53116
2023-10-17	33.52	34.77	33.52	34.45	57592
2023-10-18	34.24	34.24	33.27	33.41	27820
2023-10-19	33.23	33.28	32.40	32.64	34586
2023-10-20	32.71	32.71	32.13	32.50	55206
2023-10-23	32.41	33.70	32.15	32.27	46329
2023-10-24	32.63	33.20	31.81	32.06	28889
2023-10-25	31.73	32.23	31.47	31.87	48730
2023-10-26	32.00	32.55	31.71	32.09	35389
2023-10-27	32.41	32.46	31.64	31.82	34742
2023-10-30	32.07	32.35	31.66	32.35	35298
2023-10-31	32.21	32.78	32.21	32.60	49040
2023-11-01	32.45	32.93	32.11	32.69	36455
2023-11-02	33.12	33.12	32.47	32.97	46844
2023-11-03	33.58	34.28	33.58	34.11	65124
2023-11-06	33.96	33.96	33.15	33.35	43503
2023-11-07	33.17	33.65	33.01	33.65	25621
2023-11-08	33.78	33.86	33.23	33.41	39433
2023-11-09	33.94	33.94	30.27	31.23	73931
2023-11-10	31.49	33.10	31.49	32.18	59945
2023-11-13	31.88	32.19	31.08	31.15	75264
2023-11-14	32.21	32.31	31.55	32.01	67264
2023-11-15	32.09	32.29	30.38	30.52	76897
2023-11-16	30.36	31.28	30.30	30.53	56519
2023-11-17	30.96	31.27	30.55	30.99	53475
2023-11-20	31.17	31.72	30.90	31.39	54803
2023-11-21	31.13	31.46	30.98	31.20	42482
2023-11-22	31.41	31.56	31.10	31.10	51645
2023-11-24	31.27	33.00	31.24	31.73	30072
2023-11-27	31.72	31.72	30.71	30.75	71849
2023-11-28	30.82	31.20	29.11	29.19	43503
2023-11-29	29.57	29.62	28.82	29.05	52424
2023-11-30	29.23	29.71	29.02	29.28	46923
2023-12-01	29.41	30.25	29.41	29.67	67086
2023-12-04	29.39	30.29	29.36	30.27	78526
2023-12-05	30.47	31.28	30.03	30.94	94098
2023-12-06	31.29	31.88	31.05	31.44	91110
2023-12-07	31.68	32.11	31.18	32.09	111724
2023-12-08	32.10	32.44	31.75	32.20	76545
2023-12-11	32.44	33.33	32.44	33.28	72365
2023-12-12	33.49	33.49	32.50	32.84	75486
2023-12-13	33.00	33.27	31.96	33.10	71630
2023-12-14	33.69	34.32	33.45	33.73	64237
2023-12-15	34.09	34.45	33.46	33.51	446681
2023-12-18	33.57	33.67	33.23	33.28	51794
2023-12-19	33.34	34.21	33.34	34.15	66789
2023-12-20	34.05	34.57	33.70	33.76	57270
2023-12-21	34.01	34.08	33.69	33.95	41575
2023-12-22	34.00	34.40	33.71	33.85	45909
2023-12-26	34.06	34.55	33.94	34.49	53293
2023-12-27	34.51	34.59	34.25	34.33	31229
2023-12-28	34.19	34.34	34.01	34.05	32852
2023-12-29	34.14	34.54	33.65	33.70	51673
2024-01-02	33.55	34.19	33.36	33.78	62235
2024-01-03	33.64	34.03	33.23	33.30	78481
2024-01-04	33.45	33.45	32.87	32.95	69916
2024-01-05	32.71	32.85	32.14	32.22	43303
2024-01-08	32.36	32.53	31.01	31.47	62159
2024-01-09	31.09	31.83	30.96	31.72	54228
2024-01-10	31.74	31.83	31.50	31.69	32897
2024-01-11	31.71	32.12	31.27	31.98	61698
2024-01-12	32.32	32.32	31.40	31.69	35865
2024-01-16	31.66	31.73	31.17	31.28	36765
2024-01-17	30.90	31.68	30.08	31.02	47645
2024-01-18	31.17	31.90	31.17	31.77	28577
2024-01-19	32.05	32.05	31.10	31.38	40995
2024-01-22	31.73	32.57	31.73	32.42	53696
2024-01-23	32.55	32.98	32.16	32.17	51841
2024-01-24	32.56	32.71	32.10	32.35	37772
2024-01-25	32.79	33.02	32.62	33.00	38327
2024-01-26	33.32	33.49	32.88	33.01	32609
2024-01-29	32.91	33.29	32.70	33.08	46586
2024-01-30	33.02	33.41	33.02	33.08	36226
2024-01-31	33.20	33.54	32.22	32.22	95709
2024-02-01	32.56	33.22	32.38	33.10	57764
2024-02-02	32.81	32.95	32.32	32.45	46526
2024-02-05	32.16	32.27	31.56	31.76	43260
2024-02-06	31.66	32.27	31.66	32.05	43330
2024-02-07	32.09	32.85	31.78	32.80	60299
2024-02-08	32.81	33.43	32.80	33.37	70780
2024-02-09	33.53	34.23	33.00	34.00	90840
2024-02-12	34.31	35.32	34.12	34.95	72958
2024-02-13	34.13	34.13	32.57	33.00	93204
2024-02-14	33.45	34.88	33.45	34.77	61406
2024-02-15	35.09	36.18	34.76	35.96	66683
2024-02-16	35.65	35.70	34.64	34.68	59371
2024-02-20	34.20	34.58	33.62	34.24	63432
2024-02-21	34.30	34.49	33.96	34.33	30675
2024-02-22	34.35	34.82	34.18	34.82	53900
2024-02-23	34.69	35.32	34.63	35.00	34668
2024-02-26	35.03	35.22	34.69	35.16	50156
2024-02-27	35.44	35.68	34.99	35.41	31438
2024-02-28	35.06	35.54	35.06	35.30	35119
2024-02-29	35.81	35.81	35.31	35.52	43507
2024-03-01	35.42	35.70	35.18	35.57	42609
2024-03-04	35.75	35.95	35.08	35.12	39784
2024-03-05	35.07	35.92	35.07	35.63	62185
2024-03-06	35.66	36.13	35.06	35.06	48794
2024-03-07	36.03	40.31	36.03	40.10	211161
2024-03-08	40.21	46.07	40.21	45.22	238782
2024-03-11	45.20	45.20	43.70	44.84	155788
2024-03-12	44.60	45.20	44.13	44.84	99958
2024-03-13	44.78	46.96	44.56	46.35	150841
2024-03-14	46.42	48.89	46.32	48.76	165999
2024-03-15	48.70	49.61	48.39	48.57	384074
2024-03-18	48.62	51.99	48.62	51.22	224200
2024-03-19	51.18	52.61	50.91	51.99	96980
2024-03-20	52.05	52.72	51.91	52.21	66040
2024-03-21	52.50	53.30	52.29	53.23	68733
2024-03-22	53.91	54.31	52.14	52.44	94087
2024-03-25	52.41	53.36	51.77	52.11	89126
2024-03-26	52.05	52.90	51.71	51.73	104549
2024-03-27	52.23	54.06	52.10	53.91	121025
2024-03-28	54.19	54.73	53.47	53.73	171804
2024-04-01	53.73	53.87	52.76	53.71	84267
2024-04-02	53.41	53.41	52.49	53.04	81122
2024-04-03	52.77	54.18	52.77	54.18	80541
2024-04-04	54.88	57.38	54.16	54.59	191630
2024-04-05	54.39	56.16	54.39	55.73	85035
2024-04-08	55.84	56.49	55.39	55.92	67255
2024-04-09	56.12	57.19	55.56	56.49	97554
2024-04-10	55.20	55.89	54.52	55.67	105454
2024-04-11	55.52	55.62	54.76	54.91	70729
2024-04-12	54.79	55.35	53.87	54.02	75185
2024-04-15	54.32	55.15	52.79	52.97	53359
2024-04-16	52.47	53.08	52.00	52.47	76812
2024-04-17	52.80	52.80	50.26	50.48	92004
2024-04-18	50.48	51.56	49.98	50.15	77040
2024-04-19	49.84	51.30	49.84	50.47	72280
2024-04-22	50.37	50.68	49.84	50.05	61445
2024-04-23	50.32	51.75	50.32	51.56	62076
2024-04-24	51.45	52.42	51.17	51.91	60527
2024-04-25	51.23	51.39	50.29	50.97	61384
2024-04-26	51.18	51.62	50.48	50.90	65077
2024-04-29	50.93	51.27	50.03	50.15	82224
2024-04-30	49.90	49.98	48.71	48.76	71809
2024-05-01	48.91	50.54	48.91	49.67	113468
2024-05-02	50.29	51.81	50.09	51.81	75928
2024-05-03	52.49	53.39	51.90	52.33	89040
2024-05-06	52.75	54.07	52.75	53.36	87453
2024-05-07	53.36	54.33	53.26	53.54	71973
2024-05-08	53.15	55.91	53.15	55.50	89099
2024-05-09	52.99	53.90	45.55	51.05	284247
2024-05-10	51.44	53.47	49.64	52.01	204573
2024-05-13	52.11	52.35	50.29	50.51	261907
2024-05-14	51.18	51.59	50.26	50.78	142108
2024-05-15	51.33	51.91	50.76	51.28	114108
2024-05-16	51.35	51.35	50.29	50.95	126791
2024-05-17	51.23	51.83	50.96	51.11	92383
2024-05-20	51.00	52.25	50.75	50.85	113056
2024-05-21	50.61	52.26	50.07	52.08	130818
2024-05-22	51.77	51.86	50.73	51.02	93863
2024-05-23	51.36	51.71	50.57	51.41	132914
2024-05-24	51.52	51.55	49.26	49.60	76668
2024-05-28	49.60	51.17	49.32	49.64	116997
2024-05-29	49.78	50.10	48.49	49.08	115696
2024-05-30	49.57	49.61	48.73	49.09	55597
2024-05-31	49.08	49.86	48.16	49.68	86621
2024-06-03	49.96	49.96	47.53	48.53	116709
2024-06-04	48.59	48.59	46.48	47.38	93781
2024-06-05	47.43	48.54	46.90	48.27	97285
2024-06-06	48.01	48.01	46.43	46.48	106477
2024-06-07	46.06	48.33	46.06	47.93	129079
2024-06-10	47.59	48.00	46.32	47.49	161108
2024-06-11	47.20	48.45	46.82	48.27	101977
2024-06-12	49.46	49.79	48.52	48.86	114181
2024-06-13	48.67	48.67	47.05	47.70	127776
2024-06-14	47.39	47.64	45.40	46.78	110893
2024-06-17	46.31	47.29	46.16	46.62	155576
2024-06-18	46.36	47.07	45.85	46.97	161302
2024-06-20	46.64	47.76	46.60	47.21	198032
2024-06-21	47.12	48.63	46.70	48.52	1720555
2024-06-24	48.15	48.91	46.23	46.53	140530
2024-06-25	46.47	46.47	45.43	45.73	111646
2024-06-26	45.94	46.03	45.00	46.03	103808
2024-06-27	46.21	46.32	45.00	45.24	100245
2024-06-28	45.75	46.39	44.82	45.84	192887
2024-07-01	46.05	46.27	43.81	44.31	111013
2024-07-02	44.39	45.00	43.95	44.89	63698
2024-07-03	44.94	45.38	44.40	44.91	40723
2024-07-05	44.72	44.89	43.25	43.61	67882
2024-07-08	44.07	44.49	43.69	43.92	46794
2024-07-09	43.98	43.98	43.37	43.68	47681
2024-07-10	43.57	44.17	43.45	44.14	39911
2024-07-11	45.08	46.56	45.08	46.18	85547
2024-07-12	46.85	47.66	46.46	46.58	72107
2024-07-15	47.15	48.55	46.62	47.95	84683
2024-07-16	48.63	52.90	48.63	52.22	165121
2024-07-17	51.70	52.63	51.05	51.76	127144
2024-07-18	51.40	53.20	50.34	51.26	95868
2024-07-19	51.34	51.69	49.75	50.78	435703
2024-07-22	50.72	52.16	50.11	52.05	83020
2024-07-23	51.71	52.96	51.71	52.72	93721
2024-07-24	52.50	53.02	50.81	50.96	68863
2024-07-25	50.96	52.77	50.82	51.78	89045
2024-07-26	52.66	53.59	52.37	53.22	100296
2024-07-29	53.42	53.85	52.58	52.59	53701
2024-07-30	53.12	54.31	52.79	53.51	144228
2024-07-31	53.70	56.13	53.40	54.76	93845
2024-08-01	54.55	55.26	50.92	51.62	61624
2024-08-02	49.71	50.40	48.82	49.97	72450
2024-08-05	47.14	48.68	45.79	47.76	117928
2024-08-06	47.64	49.45	47.63	48.84	63852
2024-08-07	49.74	49.74	47.34	47.76	127104
2024-08-08	48.44	50.52	47.75	49.61	117047
2024-08-09	49.59	50.20	45.00	47.75	122925
2024-08-12	47.54	48.62	47.02	47.97	127417
2024-08-13	48.68	50.36	48.31	49.50	177859
2024-08-14	49.63	49.63	47.98	48.81	81583
2024-08-15	49.37	50.00	48.66	48.99	171692
2024-08-16	48.80	49.65	48.44	49.53	203556
2024-08-19	49.97	51.46	49.97	50.98	121127
2024-08-20	50.88	50.88	48.87	49.04	63022
2024-08-21	49.54	50.53	49.12	50.04	85762
2024-08-22	50.26	50.37	49.63	50.16	61297
2024-08-23	50.24	51.85	50.20	51.85	80919
2024-08-26	52.60	53.35	52.07	52.50	80096
2024-08-27	52.42	53.00	51.22	52.92	67182
2024-08-28	52.92	52.96	51.40	52.76	104389
2024-08-29	53.25	55.71	52.22	54.69	94821
2024-08-30	55.12	55.72	54.34	55.00	85953
2024-09-03	54.70	55.28	53.48	53.60	153822
2024-09-04	53.76	54.09	52.61	53.78	67730
2024-09-05	53.78	54.10	50.23	50.63	68390
2024-09-06	50.74	52.41	49.40	49.76	54971
2024-09-09	49.59	49.89	48.25	48.28	70950
2024-09-10	48.59	48.59	47.57	48.19	74103
2024-09-11	47.84	48.18	45.81	47.98	108192
2024-09-12	48.50	49.27	47.86	48.54	58671
2024-09-13	49.30	50.47	49.23	49.89	39820
2024-09-16	50.28	51.00	50.00	50.54	49735
2024-09-17	51.26	52.78	50.74	52.32	51540
2024-09-18	52.21	54.20	51.77	52.00	57267
2024-09-19	53.46	54.19	52.69	53.89	45089
2024-09-20	53.20	53.84	52.19	52.75	366140
2024-09-23	53.11	53.57	52.21	52.72	54011
2024-09-24	52.66	53.32	51.59	52.26	58286
2024-09-25	52.46	52.46	50.79	51.80	80606
2024-09-26	52.59	52.68	51.78	51.95	51469
2024-09-27	52.49	53.11	51.85	52.90	72394
2024-09-30	52.83	53.48	52.20	53.36	154194
2024-10-01	53.36	53.93	52.52	53.18	65037
2024-10-02	52.99	53.51	51.82	51.90	31968
2024-10-03	51.71	51.71	50.75	51.60	57747
2024-10-04	52.16	52.52	51.67	52.08	33268
2024-10-07	51.92	52.21	51.39	52.01	28211
2024-10-08	51.91	52.63	51.58	52.61	38508
2024-10-09	52.85	54.05	52.85	53.28	44328
2024-10-10	52.77	52.97	51.95	52.64	41516
2024-10-11	52.88	54.80	52.88	54.69	39576
2024-10-14	54.90	55.10	54.43	54.86	34102
2024-10-15	54.98	55.78	54.59	54.62	45424
2024-10-16	54.24	54.74	49.80	51.22	280940
2024-10-17	51.44	52.80	51.23	52.48	163369
2024-10-18	52.59	53.16	51.53	52.06	532222
2024-10-21	52.18	52.39	50.14	50.22	101684
2024-10-22	50.25	50.42	49.15	49.15	105235
2024-10-23	48.77	49.34	48.61	49.05	122637
2024-10-24	49.04	49.58	48.54	48.99	166310
2024-10-25	49.38	49.54	48.45	48.51	68229
2024-10-28	48.93	49.83	48.83	49.37	95977
2024-10-29	49.15	49.77	48.89	49.40	61833
2024-10-30	49.23	50.75	49.23	49.89	78892
2024-10-31	49.85	50.43	49.08	49.08	92484
2024-11-01	49.22	50.44	49.22	50.35	97666
2024-11-04	50.23	51.92	49.87	50.92	81947
2024-11-05	54.45	62.56	53.48	61.59	218527
2024-11-06	62.49	66.25	62.49	65.79	195716
2024-11-07	66.17	73.75	66.17	71.89	250464
2024-11-08	71.60	72.10	69.33	71.10	255768
2024-11-11	72.29	72.93	69.95	70.73	173066
2024-11-12	70.66	70.93	69.41	69.95	130619
2024-11-13	70.38	71.17	69.16	69.66	112606
2024-11-14	69.94	70.23	68.33	69.62	125133
2024-11-15	69.96	70.16	68.25	68.99	110804
2024-11-18	69.05	69.68	68.08	68.45	104820
2024-11-19	67.33	68.88	67.33	68.45	93022
2024-11-20	68.01	68.34	67.31	68.11	68594
2024-11-21	68.60	69.87	68.32	69.12	75575
2024-11-22	69.49	71.53	69.49	71.33	89937
2024-11-25	72.35	73.76	72.35	72.90	160679
2024-11-26	72.93	73.42	71.14	72.97	210002
2024-11-27	73.43	74.30	72.43	72.93	90784
2024-11-29	73.23	73.57	72.40	73.27	61187
2024-12-02	73.01	73.84	72.00	73.65	94090
2024-12-03	73.33	73.72	72.10	73.68	86910
2024-12-04	73.84	74.41	73.03	74.24	92699
2024-12-05	73.79	75.47	73.18	75.05	147349
2024-12-06	75.70	77.22	74.48	76.98	188641
2024-12-09	77.13	78.64	76.15	78.31	219383
2024-12-10	78.02	81.60	77.38	79.05	287157
2024-12-11	79.11	81.33	77.57	80.82	226968
2024-12-12	80.75	82.33	80.09	80.58	284824
2024-12-13	80.67	80.98	78.27	79.60	221022
2024-12-16	79.63	81.50	79.34	80.44	181228
2024-12-17	80.50	81.18	78.07	79.50	234272
2024-12-18	80.24	80.62	76.09	77.19	343150
2024-12-19	78.15	79.16	76.59	78.88	283562
2024-12-20	77.55	80.33	76.49	78.88	1545059
2024-12-23	79.49	80.03	78.00	79.89	195411
2024-12-24	80.56	81.81	79.33	81.69	84917
2024-12-26	81.31	83.42	80.98	83.32	137532
2024-12-27	83.01	83.50	81.34	82.30	134435
2024-12-30	82.11	82.59	80.54	82.08	203369
2024-12-31	82.93	83.49	82.33	82.62	264079
2025-01-02	83.47	86.50	81.95	84.39	332093
2025-01-03	84.87	86.01	83.48	85.70	137736
2025-01-06	86.31	86.64	82.41	82.68	181433
2025-01-07	82.58	84.00	79.92	81.31	233907
2025-01-08	80.70	84.86	80.02	84.75	385266
2025-01-10	88.86	93.73	88.17	90.99	544540
2025-01-13	92.27	92.29	88.18	91.38	297948
2025-01-14	93.51	97.09	93.14	96.17	349949
2025-01-15	99.81	102.18	98.41	98.55	487271
2025-01-16	98.30	100.50	96.58	99.40	306432
2025-01-17	99.97	103.61	99.43	102.67	873417
2025-01-21	104.25	105.94	102.15	102.56	369689
2025-01-22	103.69	104.58	101.32	104.21	256929
2025-01-23	103.86	107.06	103.16	107.03	237618
2025-01-24	106.85	107.01	104.33	106.25	257099
2025-01-27	104.04	104.39	99.01	100.88	326212
2025-01-28	101.00	103.96	94.60	98.97	292760
2025-01-29	99.37	102.55	98.58	102.13	215263
2025-01-30	103.60	103.96	101.13	103.06	216439
2025-01-31	102.29	103.20	98.77	101.29	721880
2025-02-03	96.38	99.44	95.00	98.15	224625
2025-02-04	98.90	99.40	97.20	98.70	201011
2025-02-05	99.00	103.48	99.00	103.45	178362
2025-02-06	104.93	105.47	102.50	103.84	167688
2025-02-07	104.68	106.21	99.41	99.93	190943
2025-02-10	101.08	102.47	98.34	102.44	219625
2025-02-11	101.84	103.10	100.61	101.65	108663
2025-02-12	100.20	103.93	99.25	101.90	120785
2025-02-13	102.52	102.93	97.00	97.98	248158
2025-02-14	97.99	102.53	97.25	102.27	213628
2025-02-18	102.37	103.81	100.55	103.44	141983
2025-02-19	102.95	104.46	101.02	102.91	136634
2025-02-20	102.35	102.41	91.61	94.92	287184
2025-02-21	95.76	96.42	89.76	89.91	201743
2025-02-24	89.79	91.20	86.75	88.29	297187
2025-02-25	87.57	89.18	85.91	87.68	193640
2025-02-26	88.44	92.09	88.36	91.05	173631
2025-02-27	91.19	92.37	88.91	88.92	141221
2025-02-28	88.31	90.68	87.03	90.47	154969
2025-03-03	91.08	91.84	85.94	86.36	171578
2025-03-04	84.08	84.15	80.89	81.82	235200
2025-03-05	82.67	84.27	81.65	83.27	166869
2025-03-06	81.12	82.52	78.05	78.45	189414
2025-03-07	78.25	82.56	70.76	78.69	410474
2025-03-10	78.38	81.80	75.44	76.67	238974
2025-03-11	76.23	83.32	76.23	82.49	314223
2025-03-12	84.38	86.19	82.90	85.65	259346
2025-03-13	85.44	85.44	80.06	80.37	161150
2025-03-14	81.98	85.61	81.18	85.55	124834
2025-03-17	85.15	87.17	83.24	84.16	185135
2025-03-18	83.66	85.96	82.83	85.14	121536
2025-03-19	84.85	89.30	84.00	88.97	122638
2025-03-20	88.81	89.85	87.49	87.74	99537
2025-03-21	86.18	87.14	84.68	87.01	318840
2025-03-24	89.66	90.82	88.96	89.86	148991
2025-03-25	89.44	90.64	87.97	88.40	104225
2025-03-26	88.40	89.10	85.26	85.72	93376
2025-03-27	85.11	85.97	82.92	82.93	83982
2025-03-28	84.43	84.57	81.35	82.88	121740
2025-03-31	79.34	82.80	78.08	82.26	137126
2025-04-01	81.29	83.70	79.52	82.90	95773
2025-04-02	81.00	85.88	80.85	84.91	69445
2025-04-03	79.39	80.70	77.00	77.62	192283
2025-04-04	72.73	74.94	70.21	73.45	167592
2025-04-07	69.52	78.47	67.68	73.16	262482
2025-04-08	76.68	77.72	70.49	71.80	126208
2025-04-09	71.55	83.34	71.12	81.45	136297
2025-04-10	79.83	80.98	75.52	78.12	106961
2025-04-11	78.28	79.79	75.50	79.15	65281
2025-04-14	81.08	81.13	78.31	79.57	73744
2025-04-15	80.40	82.97	79.00	80.32	104942
2025-04-16	79.35	80.00	77.91	79.57	108313
2025-04-17	79.82	81.12	78.52	80.80	217053
2025-04-21	79.59	79.59	76.33	77.00	73606
2025-04-22	78.07	80.01	77.30	79.18	108605
2025-04-23	82.17	84.25	80.40	80.90	105754
2025-04-24	81.70	85.30	80.80	85.00	93553
2025-04-25	84.43	85.52	83.44	85.40	56098
2025-04-28	85.40	87.40	84.92	86.87	102930
2025-04-29	86.06	87.58	85.67	87.49	52208
2025-04-30	85.26	88.98	83.13	88.46	100886
2025-05-01	88.35	89.87	86.58	88.98	94047
2025-05-02	90.07	93.53	89.77	92.02	103437
2025-05-05	90.13	94.68	89.75	91.29	106839
2025-05-06	89.52	92.89	88.58	91.45	64391
2025-05-07	91.60	92.17	88.78	88.78	114387
2025-05-08	83.15	87.59	76.21	86.50	168052
2025-05-09	86.25	87.21	81.89	84.71	147829
2025-05-12	88.68	89.99	85.24	87.18	149465
2025-05-13	87.99	91.94	87.99	89.88	100941
2025-05-14	89.89	91.31	87.67	89.01	91950
2025-05-15	88.93	90.58	88.36	88.99	72717
2025-05-16	88.61	90.68	87.52	89.76	66320
2025-05-19	88.01	90.41	87.73	89.74	110578
2025-05-20	89.73	89.73	87.64	87.74	71127
2025-05-21	86.60	87.53	85.37	85.83	70708
2025-05-22	86.25	86.52	83.25	83.60	126527
2025-05-23	82.13	84.72	81.07	84.02	60347
2025-05-27	85.33	85.90	84.33	85.21	67025
2025-05-28	85.38	86.35	83.40	84.19	61589
2025-05-29	84.40	84.40	81.67	83.00	91691
2025-05-30	83.00	83.58	82.40	82.68	72988
2025-06-02	82.90	83.92	81.00	82.30	113857
2025-06-03	82.14	82.93	80.73	81.40	83960
2025-06-04	80.93	80.93	79.07	79.78	113234
2025-06-05	79.57	81.94	78.04	80.99	65676
2025-06-06	82.16	82.54	81.16	82.07	51115
2025-06-09	82.35	82.35	79.97	80.60	77348
2025-06-10	80.71	80.83	79.39	80.50	96772
2025-06-11	80.54	81.66	79.56	80.22	96711
2025-06-12	80.06	80.16	78.30	78.83	75396
2025-06-13	77.89	78.59	75.83	76.60	89578
2025-06-16	77.01	79.67	77.01	78.09	113790
2025-06-17	77.40	78.44	76.49	78.34	108666
2025-06-18	77.99	79.55	75.58	78.67	123411
2025-06-20	79.95	82.22	79.05	81.90	309631
2025-06-23	81.52	83.89	79.74	83.81	217916
2025-06-24	85.77	87.47	85.03	87.00	137321
2025-06-25	87.00	87.04	82.87	83.30	149110
2025-06-26	83.12	86.13	83.06	85.74	119321
2025-06-27	86.01	88.64	85.25	88.06	632314
2025-06-30	88.36	88.60	86.42	87.65	257734
2025-07-01	87.48	90.51	87.05	90.04	126222
2025-07-02	89.32	90.34	87.84	90.18	103127
2025-07-03	90.58	91.91	89.72	91.73	49772
2025-07-07	91.59	92.30	88.63	89.10	99835
2025-07-08	89.24	90.96	87.51	89.92	141820
2025-07-09	90.40	92.94	90.01	92.64	129953
2025-07-10	93.00	94.95	92.07	93.73	124419
2025-07-11	93.11	93.11	90.42	91.46	97595
2025-07-14	91.64	92.39	89.97	92.23	138229
2025-07-15	92.37	102.00	91.12	99.35	731730
2025-07-16	98.37	99.16	93.64	97.23	474337
2025-07-17	98.81	100.71	97.01	100.41	312078
2025-07-18	101.49	101.86	98.00	99.61	634283
2025-07-21	100.36	100.93	97.56	98.35	190200
2025-07-22	98.30	100.32	97.41	99.71	176199
2025-07-23	100.90	104.21	100.34	102.18	207699
2025-07-24	102.23	105.85	101.55	105.75	254392
2025-07-25	106.05	108.65	104.72	108.17	223320
2025-07-28	109.00	111.81	108.59	111.76	248246
2025-07-29	112.64	114.91	109.97	110.53	211395
2025-07-30	110.53	115.00	110.00	111.84	188449
2025-07-31	112.20	113.64	110.99	113.26	150231
2025-08-01	109.14	110.97	105.73	110.02	193505
2025-08-04	110.92	113.60	110.11	112.39	156069
2025-08-05	113.64	114.16	110.51	114.14	147199
2025-08-06	114.59	115.00	111.15	112.38	198712
2025-08-07	106.00	111.50	101.02	104.28	389957
2025-08-08	105.00	111.65	104.94	110.01	248344
2025-08-11	110.54	116.32	108.96	115.44	237692
2025-08-12	115.85	123.63	115.58	122.29	324496
2025-08-13	122.74	123.50	119.00	119.78	187275
2025-08-14	118.60	120.65	117.68	118.76	118686
2025-08-15	119.70	120.56	115.85	116.96	107369
2025-08-18	117.14	121.72	116.00	121.52	125308
2025-08-19	120.50	121.41	116.05	116.06	124452
2025-08-20	115.49	116.42	112.00	114.89	137966
2025-08-21	114.89	116.71	114.89	116.19	100677
2025-08-22	117.24	126.60	116.00	124.89	255596
2025-08-25	124.80	126.00	123.63	123.63	110013
2025-08-26	124.27	126.53	123.70	125.40	134194
2025-08-27	124.78	126.11	123.72	124.18	160955
2025-08-28	125.32	127.19	123.70	124.85	150065
2025-08-29	124.91	125.13	121.69	124.88	141599
2025-09-02	120.51	122.87	118.00	121.44	107362
2025-09-03	121.34	123.48	119.39	120.22	103593
2025-09-04	121.19	126.18	119.91	125.82	99476
2025-09-05	126.91	129.56	122.09	124.31	112988
2025-09-08	124.50	127.66	122.47	122.66	145695
2025-09-09	122.64	122.64	118.05	119.94	118320
2025-09-10	120.48	123.47	110.51	113.86	379129
2025-09-11	114.92	119.41	114.92	118.39	197943
2025-09-12	117.00	119.70	116.04	118.06	123012

Explore More About DXPE

Coins representing dividend payouts and trends

DXPE Dividend History

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

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

DXPE Stock Split History

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

Graph showing historical stock prices and market trends

DXPE Historical Prices

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

Web Analytics