ECPG Historical Prices

Summary

Key Stock Metrics

32.99

(March 4, 2025)

52-Week Low

51.77

(February 19, 2025)

52-Week High

72.73

(July 29, 2022)

All-Time High

35.74

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-07-09	9.13	9.75	8.50	9.34	1006200
1999-07-12	9.44	9.44	8.50	8.88	143100
1999-07-13	8.97	8.97	8.69	8.78	87600
1999-07-14	8.78	9.19	8.53	9.00	113400
1999-07-15	9.06	9.06	8.63	8.75	70800
1999-07-16	8.75	8.88	8.44	8.63	137300
1999-07-19	8.53	8.53	7.75	8.13	63700
1999-07-20	7.94	8.13	7.50	8.13	55100
1999-07-21	8.19	8.31	7.88	7.88	29200
1999-07-22	8.13	8.13	7.75	7.75	16300
1999-07-23	7.75	7.75	7.25	7.38	20400
1999-07-26	7.38	7.41	6.50	7.25	112600
1999-07-27	7.25	7.25	7.25	7.25	8300
1999-07-28	7.28	7.50	7.25	7.44	15700
1999-07-29	7.25	7.75	7.25	7.50	18600
1999-07-30	7.25	7.25	7.25	7.25	6600
1999-08-02	7.25	7.75	7.25	7.56	17000
1999-08-03	7.50	7.50	7.00	7.25	23500
1999-08-04	7.31	7.31	6.25	6.75	16500
1999-08-05	6.50	7.00	6.38	6.38	5400
1999-08-06	6.44	6.50	6.25	6.44	28600
1999-08-09	6.38	6.38	5.75	5.75	20600
1999-08-10	5.75	6.00	5.50	6.00	13500
1999-08-11	5.81	6.13	5.81	6.06	6900
1999-08-12	6.06	6.25	6.00	6.19	8200
1999-08-13	6.25	6.38	6.13	6.31	8400
1999-08-16	6.31	6.31	6.13	6.13	17600
1999-08-17	6.28	6.28	6.00	6.00	7200
1999-08-18	6.00	6.00	5.38	5.94	16500
1999-08-19	5.88	5.88	5.75	5.81	14200
1999-08-20	5.88	5.94	5.63	5.63	4200
1999-08-23	6.00	6.00	5.75	5.88	4200
1999-08-24	5.81	5.81	5.44	5.50	11100
1999-08-25	5.53	5.63	5.38	5.50	22200
1999-08-26	5.44	5.44	5.25	5.44	8500
1999-08-27	5.25	5.44	5.25	5.31	4700
1999-08-30	5.31	5.44	4.75	4.88	38300
1999-08-31	4.63	4.69	4.13	4.50	84100
1999-09-01	4.50	4.63	4.44	4.50	22800
1999-09-02	4.50	4.56	4.38	4.44	13800
1999-09-03	4.81	4.94	4.63	4.69	24900
1999-09-07	4.69	5.25	4.63	5.25	60800
1999-09-08	5.19	5.50	5.13	5.38	96800
1999-09-09	5.44	5.69	5.25	5.25	14200
1999-09-10	5.25	5.25	4.94	5.00	30300
1999-09-13	5.09	5.25	5.00	5.06	12200
1999-09-14	5.16	5.16	4.25	4.81	70200
1999-09-15	5.06	5.13	4.31	4.75	41700
1999-09-16	4.69	4.69	4.38	4.41	49800
1999-09-17	4.50	4.69	4.19	4.69	253300
1999-09-20	4.69	5.31	4.69	5.31	233400
1999-09-21	4.81	5.13	4.75	4.75	49200
1999-09-22	5.19	5.25	4.75	5.13	104900
1999-09-23	5.09	5.19	4.88	5.00	40300
1999-09-24	4.88	5.13	4.81	4.81	9000
1999-09-27	5.19	5.19	4.75	4.75	7800
1999-09-28	5.19	5.19	4.75	5.00	13900
1999-09-29	4.75	4.88	4.69	4.69	7100
1999-09-30	4.69	5.00	4.63	4.75	7900
1999-10-01	4.81	4.81	4.00	4.38	28300
1999-10-04	4.38	4.38	4.13	4.13	3600
1999-10-05	4.31	4.31	4.00	4.06	15200
1999-10-06	4.09	4.63	4.06	4.31	13000
1999-10-07	4.25	4.25	3.94	4.00	51600
1999-10-08	4.44	4.44	4.44	4.44	14000
1999-10-11	4.41	4.44	4.31	4.44	13500
1999-10-12	4.13	4.38	4.00	4.38	8600
1999-10-13	4.00	4.06	4.00	4.06	4700
1999-10-14	4.00	4.00	4.00	4.00	1100
1999-10-15	4.06	4.06	3.69	4.00	62800
1999-10-18	4.00	4.00	3.75	3.75	13400
1999-10-19	3.81	3.94	3.81	3.88	2600
1999-10-20	3.88	4.13	3.88	4.13	4500
1999-10-21	3.94	4.06	3.94	4.06	3100
1999-10-22	4.06	4.06	3.94	3.94	5800
1999-10-25	4.06	4.06	3.94	3.94	2300
1999-10-26	3.94	4.00	3.94	4.00	5800
1999-10-27	3.94	3.94	3.94	3.94	1000
1999-10-28	3.94	4.00	3.94	4.00	5100
1999-10-29	4.06	4.06	3.38	3.38	58100
1999-11-01	3.63	3.63	3.44	3.44	15800
1999-11-02	3.63	3.94	3.63	3.94	26800
1999-11-03	3.84	4.00	3.75	3.94	16100
1999-11-04	4.06	4.25	4.00	4.00	4700
1999-11-05	4.22	4.31	4.00	4.06	24200
1999-11-08	4.13	4.13	3.94	4.00	3500
1999-11-09	3.94	4.00	3.75	3.88	9600
1999-11-10	3.88	3.88	3.66	3.69	31800
1999-11-11	3.63	3.63	3.56	3.63	3200
1999-11-12	3.84	3.84	3.56	3.69	9500
1999-11-15	3.63	3.69	3.63	3.69	2200
1999-11-16	3.63	3.81	3.50	3.81	30200
1999-11-17	3.75	3.84	3.63	3.84	82500
1999-11-18	3.88	3.88	3.88	3.88	17200
1999-11-19	4.00	4.06	4.00	4.06	16100
1999-11-22	3.88	4.25	3.50	4.00	263400
1999-11-23	3.94	4.00	3.75	4.00	8100
1999-11-24	4.00	4.00	3.66	3.66	28000
1999-11-26	3.63	3.75	3.63	3.75	500
1999-11-29	3.75	4.00	3.75	4.00	5200
1999-11-30	3.88	3.94	3.38	3.75	150100
1999-12-01	3.63	3.81	3.63	3.69	17400
1999-12-03	3.69	3.88	3.56	3.63	17300
1999-12-06	3.69	3.69	3.50	3.56	11300
1999-12-07	3.63	3.69	3.56	3.63	62100
1999-12-08	3.63	3.63	3.56	3.56	3400
1999-12-09	3.56	3.56	3.56	3.56	4200
1999-12-10	3.88	3.88	3.50	3.50	15800
1999-12-13	3.50	3.50	3.38	3.44	11800
1999-12-14	3.47	3.63	3.38	3.56	25300
1999-12-15	3.50	3.50	3.25	3.50	16600
1999-12-16	3.38	3.50	3.38	3.50	7100
1999-12-17	3.63	3.63	3.38	3.56	26900
1999-12-20	3.63	3.69	3.50	3.50	16500
1999-12-21	3.50	3.50	3.00	3.06	46700
1999-12-22	3.13	3.19	2.94	3.13	32000
1999-12-23	3.25	3.25	2.94	3.13	134800
1999-12-27	3.16	3.22	3.13	3.19	19700
1999-12-28	3.22	3.22	3.19	3.19	48000
1999-12-29	3.22	3.28	3.06	3.22	84800
1999-12-30	3.16	3.41	3.13	3.38	64600
1999-12-31	3.44	3.88	3.25	3.88	61900
2000-01-03	3.97	3.98	3.38	3.44	47600
2000-01-04	3.59	3.63	3.50	3.50	79600
2000-01-05	3.44	3.56	3.44	3.56	4800
2000-01-06	3.56	3.56	3.44	3.44	36000
2000-01-07	3.56	3.56	3.50	3.50	6400
2000-01-10	3.56	3.56	3.25	3.31	20300
2000-01-11	3.25	3.25	3.25	3.25	2000
2000-01-12	3.25	3.25	3.19	3.25	8200
2000-01-13	3.19	3.63	3.19	3.63	7400
2000-01-14	3.63	3.75	3.31	3.38	40100
2000-01-18	3.75	3.75	3.00	3.00	103400
2000-01-19	3.06	3.25	3.00	3.19	84300
2000-01-20	3.16	3.25	3.00	3.06	51800
2000-01-21	3.00	3.50	3.00	3.31	24600
2000-01-24	3.50	3.50	3.25	3.47	2100
2000-01-25	3.42	3.42	3.25	3.25	2200
2000-01-26	3.25	3.25	3.25	3.25	100
2000-01-27	3.50	3.50	3.25	3.25	1200
2000-01-28	3.25	3.25	3.00	3.13	6800
2000-01-31	3.06	3.06	2.88	2.88	8700
2000-02-01	3.02	3.06	2.75	2.75	24200
2000-02-02	2.94	2.97	2.50	2.50	58000
2000-02-03	2.56	2.84	2.44	2.44	13600
2000-02-04	2.50	2.88	2.28	2.31	34900
2000-02-07	2.50	2.75	2.38	2.63	14700
2000-02-08	2.50	2.75	2.44	2.44	27800
2000-02-09	2.50	2.69	2.48	2.50	7800
2000-02-10	2.41	2.41	2.31	2.38	10100
2000-02-11	2.34	2.38	1.94	2.25	36800
2000-02-14	2.00	2.25	1.88	2.00	52300
2000-02-15	1.97	2.22	1.94	2.03	11300
2000-02-16	2.22	2.25	1.97	2.00	46600
2000-02-17	2.00	2.06	2.00	2.00	25300
2000-02-18	2.00	2.22	2.00	2.13	8200
2000-02-22	2.17	2.31	2.00	2.00	30600
2000-02-23	2.00	2.06	2.00	2.06	3000
2000-02-24	2.13	2.13	2.03	2.06	5900
2000-02-25	2.03	2.13	2.00	2.06	5100
2000-02-28	2.16	2.38	2.13	2.19	31600
2000-02-29	2.25	2.44	2.13	2.34	12400
2000-03-01	2.27	2.47	2.09	2.13	8000
2000-03-02	2.44	2.44	2.13	2.25	21700
2000-03-03	2.11	2.22	2.00	2.19	6900
2000-03-06	2.17	2.44	2.06	2.31	358900
2000-03-07	2.53	4.25	2.53	3.94	802600
2000-03-08	4.00	4.63	3.38	3.44	422100
2000-03-09	3.56	3.88	3.00	3.00	145600
2000-03-10	3.28	3.63	3.06	3.38	60600
2000-03-13	3.50	4.19	3.38	4.00	146800
2000-03-14	4.20	4.25	3.50	3.50	63100
2000-03-15	4.09	4.11	3.31	3.75	32200
2000-03-16	3.75	3.88	3.50	3.56	43800
2000-03-17	3.56	3.59	3.25	3.50	12200
2000-03-20	3.73	3.94	3.63	3.75	30600
2000-03-21	3.97	3.97	3.19	3.25	39100
2000-03-22	3.38	3.50	3.38	3.50	6100
2000-03-23	3.28	3.50	3.25	3.25	10200
2000-03-24	3.50	3.50	3.00	3.00	28700
2000-03-27	3.06	3.25	2.75	2.75	53900
2000-03-28	2.78	2.81	2.75	2.75	16400
2000-03-29	2.75	2.75	2.25	2.31	56500
2000-03-30	2.50	2.63	2.38	2.63	10000
2000-03-31	2.53	2.56	2.25	2.31	51500
2000-04-03	2.56	2.56	2.31	2.31	8400
2000-04-04	2.50	2.50	2.00	2.13	58400
2000-04-05	2.47	2.47	2.13	2.13	17500
2000-04-06	2.42	2.47	2.06	2.38	13400
2000-04-07	2.13	2.38	2.03	2.38	24700
2000-04-10	2.44	2.47	2.00	2.25	36700
2000-04-11	2.25	2.25	1.81	2.13	45200
2000-04-12	2.00	2.13	1.88	2.13	25200
2000-04-13	2.06	2.06	1.88	1.95	12700
2000-04-14	2.00	2.06	1.88	1.88	20000
2000-04-17	1.92	2.00	1.56	1.56	34900
2000-04-18	1.77	1.77	1.50	1.56	22000
2000-04-19	1.72	1.97	1.50	1.53	11800
2000-04-20	1.88	2.13	1.50	1.63	82900
2000-04-24	1.88	2.06	1.63	2.03	10500
2000-04-25	1.59	2.00	1.50	2.00	20900
2000-04-26	1.88	2.06	1.88	2.06	18600
2000-04-27	1.97	2.03	1.97	2.00	6800
2000-04-28	1.88	2.03	1.75	2.03	4100
2000-05-01	1.75	2.03	1.75	1.94	4100
2000-05-02	1.75	1.94	1.75	1.94	1500
2000-05-03	2.00	2.00	1.75	1.75	6400
2000-05-04	1.50	1.75	1.50	1.75	2300
2000-05-05	1.63	1.81	1.56	1.81	5600
2000-05-08	1.69	1.81	1.63	1.81	4700
2000-05-09	2.00	2.00	1.56	2.00	6600
2000-05-10	1.63	1.94	1.56	1.56	16000
2000-05-11	1.78	1.94	1.50	1.50	12900
2000-05-12	1.56	1.81	1.50	1.81	9200
2000-05-15	1.81	1.81	1.63	1.63	9600
2000-05-16	1.69	1.88	1.69	1.88	11300
2000-05-17	1.88	1.94	1.75	1.75	6800
2000-05-18	1.81	1.88	1.75	1.88	12000
2000-05-19	2.00	2.00	1.81	1.88	1400
2000-05-22	1.81	1.81	1.69	1.69	11100
2000-05-23	1.70	1.72	1.63	1.72	4800
2000-05-24	1.59	1.61	1.13	1.13	106800
2000-05-25	1.11	1.19	1.00	1.00	63000
2000-05-26	1.00	1.19	1.00	1.00	19200
2000-05-30	1.13	1.13	1.06	1.13	32300
2000-05-31	1.25	1.28	1.13	1.13	4400
2000-06-01	1.16	1.16	1.00	1.06	3100
2000-06-02	1.00	1.19	1.00	1.13	14500
2000-06-05	1.13	1.13	0.94	1.13	39500
2000-06-06	1.00	1.13	1.00	1.00	8900
2000-06-07	1.03	1.06	1.00	1.00	9800
2000-06-08	1.00	1.06	0.88	0.88	47900
2000-06-09	1.00	1.00	0.88	0.88	32300
2000-06-12	0.89	1.00	0.89	1.00	15900
2000-06-13	1.00	1.00	0.88	0.94	4800
2000-06-14	0.88	0.91	0.75	0.75	16400
2000-06-15	0.88	0.88	0.81	0.81	300
2000-06-16	0.75	0.88	0.75	0.88	19300
2000-06-19	0.80	1.00	0.80	1.00	1800
2000-06-20	0.81	1.00	0.78	1.00	6100
2000-06-21	0.75	1.00	0.75	1.00	8800
2000-06-22	0.81	0.81	0.81	0.81	100
2000-06-23	0.91	0.91	0.78	0.78	2500
2000-06-26	0.81	0.88	0.75	0.88	18400
2000-06-27	0.75	0.88	0.75	0.75	6300
2000-06-28	0.83	0.83	0.75	0.75	2300
2000-06-29	0.81	0.88	0.75	0.88	1200
2000-06-30	0.75	0.81	0.69	0.81	8500
2000-07-03	0.81	0.88	0.75	0.75	4800
2000-07-05	0.75	0.81	0.69	0.75	2300
2000-07-06	0.81	0.81	0.75	0.75	1600
2000-07-07	0.81	0.81	0.81	0.81	1000
2000-07-10	0.81	0.81	0.75	0.75	1100
2000-07-11	0.75	0.75	0.75	0.75	900
2000-07-12	0.75	0.81	0.75	0.81	4100
2000-07-13	0.75	0.81	0.69	0.72	5100
2000-07-14	0.72	0.75	0.72	0.72	2000
2000-07-17	0.73	0.75	0.72	0.75	600
2000-07-18	0.73	0.75	0.73	0.75	12000
2000-07-19	0.75	0.78	0.72	0.78	6700
2000-07-21	0.70	0.75	0.69	0.69	18500
2000-07-24	0.72	0.72	0.56	0.63	20500
2000-07-25	0.83	0.83	0.75	0.78	29100
2000-07-26	0.72	0.81	0.72	0.81	45800
2000-07-27	0.72	0.75	0.72	0.72	23200
2000-07-28	0.78	0.78	0.72	0.72	5900
2000-07-31	0.72	0.78	0.72	0.75	8500
2000-08-01	0.75	0.78	0.56	0.56	62700
2000-08-02	0.56	0.69	0.56	0.69	5900
2000-08-03	0.69	0.69	0.56	0.69	2800
2000-08-04	0.69	0.69	0.56	0.56	300
2000-08-07	0.56	0.69	0.56	0.69	4200
2000-08-08	0.56	0.66	0.53	0.63	12500
2000-08-09	0.75	0.75	0.72	0.75	29100
2000-08-10	0.72	0.75	0.72	0.75	8100
2000-08-11	0.72	0.72	0.72	0.72	600
2000-08-14	0.75	0.88	0.75	0.78	12000
2000-08-15	0.72	0.75	0.72	0.75	6100
2000-08-16	0.72	0.72	0.56	0.56	3700
2000-08-17	0.66	0.69	0.56	0.56	9400
2000-08-18	0.56	0.56	0.56	0.56	900
2000-08-21	0.75	0.75	0.56	0.69	42300
2000-08-22	0.75	0.81	0.63	0.75	24300
2000-08-23	0.59	0.63	0.56	0.56	8600
2000-08-24	0.38	0.44	0.38	0.44	2500
2000-08-28	0.44	0.44	0.44	0.44	3000
2000-08-29	0.44	0.48	0.44	0.44	5500
2000-08-30	0.50	0.50	0.50	0.50	1400
2000-08-31	0.50	0.50	0.50	0.50	11500
2000-09-01	0.63	0.63	0.63	0.63	200
2000-09-05	0.47	0.47	0.47	0.47	1600
2000-09-06	0.47	0.47	0.47	0.47	2300
2000-09-07	0.56	0.56	0.47	0.47	600
2000-09-08	0.47	0.47	0.47	0.47	500
2000-09-11	0.47	0.47	0.47	0.47	9300
2000-09-12	0.56	0.56	0.56	0.56	5000
2000-09-13	0.50	0.50	0.50	0.50	400
2000-09-14	0.56	0.63	0.50	0.61	7700
2000-09-15	0.66	0.66	0.66	0.66	2700
2000-09-18	0.66	0.66	0.66	0.66	600
2000-09-19	0.47	0.50	0.47	0.50	19500
2000-09-20	0.61	0.61	0.50	0.59	3000
2000-09-22	0.50	0.66	0.50	0.56	45500
2000-09-25	0.63	0.63	0.56	0.56	13500
2000-09-26	0.56	0.56	0.56	0.56	2100
2000-09-27	0.63	0.63	0.56	0.56	24100
2000-09-28	0.56	0.56	0.56	0.56	5600
2000-09-29	0.56	0.56	0.56	0.56	10600
2000-10-02	0.56	0.56	0.56	0.56	2100
2000-10-03	0.56	0.56	0.56	0.56	3500
2000-10-04	0.56	0.63	0.56	0.56	17700
2000-10-05	0.59	0.59	0.53	0.53	7400
2000-10-06	0.53	0.59	0.53	0.53	4500
2000-10-09	0.53	0.53	0.53	0.53	1000
2000-10-10	0.56	0.56	0.56	0.56	5000
2000-10-11	0.53	0.53	0.53	0.53	1700
2000-10-16	0.53	0.56	0.50	0.50	28300
2000-10-17	0.56	0.56	0.56	0.56	1000
2000-10-18	0.48	0.48	0.48	0.48	1000
2000-10-19	0.48	0.48	0.48	0.48	1000
2000-10-20	0.48	0.56	0.48	0.56	16000
2000-10-24	0.48	0.56	0.48	0.56	10400
2000-10-25	0.48	0.48	0.48	0.48	300
2000-10-26	0.48	0.48	0.48	0.48	1000
2000-10-30	0.48	0.53	0.48	0.48	18800
2000-10-31	0.48	0.48	0.48	0.48	200
2000-11-01	0.48	0.53	0.48	0.53	11500
2000-11-03	0.48	0.50	0.48	0.50	10000
2000-11-06	0.48	0.48	0.48	0.48	1800
2000-11-07	0.50	0.50	0.48	0.50	6400
2000-11-08	0.56	0.56	0.56	0.56	1000
2000-11-09	0.44	0.44	0.44	0.44	1100
2000-11-10	0.44	0.44	0.44	0.44	100
2000-11-13	0.44	0.56	0.44	0.56	500
2000-11-14	0.25	0.44	0.25	0.44	238800
2000-11-15	0.53	0.53	0.52	0.52	5800
2000-11-16	0.48	0.50	0.48	0.48	20400
2000-11-20	0.50	0.50	0.50	0.50	1000
2000-11-21	0.44	0.44	0.44	0.44	21400
2000-11-22	0.44	0.44	0.42	0.42	33600
2000-11-24	0.42	0.42	0.42	0.42	200
2000-11-27	0.42	0.42	0.41	0.41	53100
2000-11-28	0.38	0.41	0.34	0.34	11600
2000-11-29	0.34	0.34	0.34	0.34	5000
2000-11-30	0.34	0.41	0.34	0.41	4000
2000-12-01	0.34	0.34	0.34	0.34	3800
2000-12-04	0.34	0.34	0.34	0.34	7100
2000-12-05	0.38	0.38	0.31	0.31	21300
2000-12-06	0.31	0.31	0.31	0.31	10000
2000-12-08	0.28	0.31	0.28	0.28	7000
2000-12-11	0.28	0.28	0.28	0.28	15100
2000-12-12	0.28	0.28	0.28	0.28	2200
2000-12-13	0.28	0.28	0.28	0.28	26000
2000-12-14	0.25	0.25	0.13	0.20	124600
2000-12-15	0.23	0.25	0.22	0.25	33100
2000-12-18	0.23	0.27	0.23	0.27	29900
2000-12-19	0.27	0.27	0.27	0.27	124800
2000-12-20	0.27	0.27	0.27	0.27	7500
2000-12-21	0.27	0.30	0.27	0.27	168700
2000-12-22	0.30	0.33	0.30	0.31	7700
2000-12-26	0.34	0.36	0.31	0.31	78300
2000-12-27	0.30	0.31	0.30	0.31	69700
2000-12-28	0.31	0.31	0.31	0.31	6700
2000-12-29	0.31	0.34	0.31	0.33	54700
2001-01-02	0.34	0.34	0.34	0.34	11000
2001-01-03	0.34	0.34	0.34	0.34	91600
2001-01-04	0.34	0.53	0.34	0.52	98700
2001-01-08	0.44	0.44	0.44	0.44	200
2001-01-09	0.52	0.52	0.52	0.52	1000
2001-01-10	0.52	0.52	0.48	0.48	1000
2001-01-19	0.47	0.50	0.47	0.50	5800
2001-01-24	0.45	0.45	0.45	0.45	500
2001-01-30	0.45	0.52	0.45	0.50	10600
2001-01-31	0.50	0.50	0.50	0.50	300
2001-02-01	0.50	0.55	0.50	0.50	5000
2001-02-02	0.50	0.50	0.50	0.50	100
2001-02-05	0.50	0.50	0.50	0.50	100
2001-02-09	0.50	0.50	0.50	0.50	1100
2001-02-12	0.55	0.55	0.55	0.55	100
2001-02-13	0.55	0.55	0.55	0.55	300
2001-02-14	0.55	0.55	0.53	0.55	8400
2001-02-16	0.53	0.53	0.53	0.53	600
2001-02-20	0.53	0.53	0.53	0.53	2000
2001-02-21	0.53	0.53	0.53	0.53	200
2001-02-23	0.53	0.53	0.52	0.52	6700
2001-02-26	0.56	0.56	0.56	0.56	4800
2001-02-28	0.52	0.52	0.50	0.50	6000
2001-03-01	0.53	0.53	0.53	0.53	5000
2001-03-02	0.53	0.55	0.53	0.55	16000
2001-03-05	0.52	0.52	0.52	0.52	2500
2001-03-06	0.52	0.52	0.52	0.52	2000
2001-03-08	0.52	0.56	0.52	0.52	3400
2001-03-12	0.52	0.52	0.52	0.52	400
2001-03-13	0.52	0.52	0.52	0.52	1200
2001-03-14	0.58	0.58	0.58	0.58	3200
2001-03-15	0.52	0.55	0.52	0.55	2500
2001-03-16	0.55	0.55	0.47	0.48	34900
2001-03-21	0.50	0.50	0.50	0.50	35000
2001-03-28	0.44	0.44	0.44	0.44	200
2001-03-30	0.44	0.44	0.44	0.44	100
2001-04-05	0.66	0.81	0.63	0.81	62400
2001-04-09	0.72	1.20	0.72	1.20	120200
2001-04-10	1.17	1.20	0.98	1.08	71900
2001-04-11	1.03	1.03	1.03	1.03	200
2001-04-12	1.03	1.03	1.03	1.03	400
2001-04-16	1.03	1.03	1.03	1.03	2900
2001-04-17	1.01	1.01	1.01	1.01	1300
2001-04-18	1.01	1.01	1.01	1.01	1100
2001-04-19	1.01	1.01	0.96	1.00	15800
2001-04-20	0.96	0.96	0.95	0.95	8900
2001-04-23	0.95	0.95	0.95	0.95	4400
2001-05-01	0.98	0.98	0.98	0.98	1100
2001-05-02	0.98	1.00	0.98	1.00	2400
2001-05-04	1.00	1.00	1.00	1.00	11000
2001-05-07	0.95	0.95	0.95	0.95	17000
2001-05-08	0.85	0.85	0.85	0.85	1300
2001-05-09	0.85	0.95	0.85	0.95	6000
2001-05-10	0.80	0.80	0.80	0.80	2100
2001-05-14	0.80	0.85	0.80	0.80	6200
2001-05-15	0.79	0.79	0.79	0.79	2500
2001-05-16	0.79	0.79	0.75	0.75	19900
2001-05-17	0.74	0.75	0.60	0.60	33000
2001-05-21	0.60	0.65	0.60	0.65	600
2001-05-22	0.60	0.65	0.60	0.60	2500
2001-06-01	0.58	0.79	0.58	0.58	4100
2001-06-05	0.60	0.60	0.60	0.60	300
2001-06-12	0.60	0.60	0.58	0.58	3800
2001-06-14	0.60	0.60	0.58	0.58	500
2001-06-19	0.58	0.69	0.55	0.69	13500
2001-06-20	0.51	0.51	0.51	0.51	3500
2001-06-21	0.55	0.55	0.55	0.55	3000
2001-06-25	0.52	0.52	0.50	0.50	22500
2001-06-26	0.50	0.50	0.50	0.50	6000
2001-06-27	0.45	0.45	0.36	0.40	162000
2001-06-29	0.39	0.40	0.39	0.40	200
2001-07-02	0.40	0.40	0.31	0.39	38100
2001-07-03	0.45	0.45	0.45	0.45	5000
2001-07-05	0.45	0.45	0.45	0.45	3000
2001-07-09	0.45	0.45	0.45	0.45	1500
2001-07-11	0.35	0.40	0.35	0.37	46000
2001-07-12	0.40	0.44	0.40	0.44	6200
2001-07-13	0.40	0.44	0.40	0.44	10500
2001-07-16	0.45	0.45	0.45	0.45	5000
2001-07-17	0.37	0.40	0.37	0.40	5200
2001-07-19	0.43	0.43	0.37	0.37	4100
2001-07-23	0.37	0.37	0.37	0.37	200
2001-07-25	0.37	0.37	0.37	0.37	400
2001-07-27	0.37	0.37	0.37	0.37	200
2001-08-01	0.35	0.40	0.35	0.36	31000
2001-08-02	0.37	0.37	0.35	0.35	16500
2001-08-03	0.37	0.37	0.37	0.37	10000
2001-08-06	0.39	0.39	0.37	0.37	2000
2001-08-14	0.37	0.40	0.37	0.40	400
2001-08-15	0.46	0.46	0.45	0.45	10000
2001-08-16	0.44	0.53	0.44	0.53	26600
2001-08-17	0.55	0.58	0.52	0.52	14500
2001-08-20	0.52	0.52	0.52	0.52	500
2001-08-23	0.53	0.55	0.53	0.55	2400
2001-08-28	0.53	0.53	0.53	0.53	2400
2001-08-30	0.53	0.53	0.52	0.52	1600
2001-09-04	0.52	0.56	0.52	0.56	9000
2001-09-06	0.60	0.60	0.60	0.60	8500
2001-09-07	0.60	0.60	0.60	0.60	1000
2001-09-10	0.60	0.60	0.60	0.60	3000
2001-09-17	0.60	0.60	0.60	0.60	3500
2001-09-20	0.60	0.60	0.55	0.60	3900
2001-09-26	0.55	0.60	0.55	0.60	8000
2001-10-03	0.55	0.60	0.55	0.60	4600
2001-10-04	0.55	0.57	0.55	0.57	1600
2001-10-08	0.55	0.60	0.55	0.60	4500
2001-10-09	0.55	0.55	0.55	0.55	400
2001-10-12	0.55	0.55	0.55	0.55	200
2001-10-17	0.55	0.55	0.55	0.55	1400
2001-10-18	0.59	0.59	0.55	0.55	8000
2001-10-23	0.55	0.55	0.55	0.55	100
2001-10-25	0.55	0.55	0.50	0.50	9500
2001-10-26	0.49	0.49	0.49	0.49	1400
2001-10-29	0.51	0.51	0.49	0.49	11500
2001-10-30	0.45	0.51	0.45	0.51	4900
2001-11-01	0.45	0.45	0.45	0.45	100
2001-11-05	0.45	0.45	0.45	0.45	200
2001-11-09	0.50	0.52	0.45	0.50	29000
2001-11-12	0.51	0.63	0.51	0.51	7700
2001-11-13	0.45	0.52	0.45	0.52	6000
2001-11-14	0.51	0.51	0.51	0.51	7400
2001-11-16	0.45	0.50	0.45	0.50	10000
2001-11-19	0.50	0.50	0.50	0.50	300
2001-11-20	0.46	0.46	0.46	0.46	5200
2001-11-21	0.48	0.48	0.48	0.48	2000
2001-11-26	0.45	0.45	0.40	0.40	4500
2001-11-28	0.40	0.40	0.40	0.40	2700
2001-11-29	0.40	0.40	0.40	0.40	6400
2001-11-30	0.47	0.47	0.40	0.40	2500
2001-12-04	0.40	0.40	0.40	0.40	1000
2001-12-05	0.40	0.42	0.40	0.42	10200
2001-12-06	0.39	0.39	0.39	0.39	300
2001-12-07	0.39	0.39	0.39	0.39	500
2001-12-10	0.39	0.39	0.39	0.39	1000
2001-12-11	0.36	0.42	0.36	0.42	1200
2001-12-12	0.42	0.42	0.42	0.42	1000
2001-12-13	0.42	0.42	0.42	0.42	3000
2001-12-14	0.38	0.40	0.26	0.30	174000
2001-12-17	0.27	0.30	0.21	0.21	25200
2001-12-18	0.26	0.26	0.22	0.26	17100
2001-12-19	0.26	0.32	0.25	0.27	82200
2001-12-20	0.26	0.36	0.26	0.36	34100
2001-12-24	0.39	0.39	0.30	0.35	21300
2001-12-26	0.25	0.25	0.25	0.25	1000
2001-12-27	0.25	0.30	0.25	0.25	1700
2001-12-28	0.26	0.36	0.26	0.30	2600
2001-12-31	0.26	0.36	0.26	0.26	46300
2002-01-02	0.26	0.26	0.26	0.26	500
2002-01-09	0.30	0.30	0.30	0.30	1000
2002-01-10	0.30	0.30	0.30	0.30	3000
2002-01-11	0.30	0.30	0.30	0.30	800
2002-01-15	0.30	0.35	0.30	0.35	500
2002-01-28	0.30	0.30	0.30	0.30	5000
2002-01-29	0.28	0.35	0.28	0.35	400
2002-01-30	0.29	0.35	0.29	0.35	24200
2002-02-05	0.29	0.35	0.29	0.35	14200
2002-02-07	0.33	0.33	0.33	0.33	3000
2002-02-08	0.33	0.33	0.33	0.33	400
2002-02-11	0.31	0.33	0.31	0.33	4100
2002-02-20	0.31	0.35	0.31	0.35	6100
2002-02-26	0.40	0.40	0.33	0.33	18200
2002-02-27	0.31	0.31	0.31	0.31	1500
2002-02-28	0.33	0.33	0.33	0.33	300
2002-03-01	0.40	0.40	0.40	0.40	2000
2002-03-04	0.45	0.45	0.45	0.45	4000
2002-03-05	0.45	0.50	0.45	0.50	45900
2002-03-06	0.50	0.50	0.50	0.50	8000
2002-03-07	0.48	0.52	0.48	0.52	17100
2002-03-11	0.56	0.65	0.52	0.58	32400
2002-03-12	0.65	0.68	0.65	0.68	6200
2002-03-14	0.78	0.80	0.75	0.75	12400
2002-03-15	0.85	0.85	0.75	0.75	9400
2002-03-18	0.87	0.87	0.80	0.80	5000
2002-03-19	0.80	0.80	0.80	0.80	5000
2002-03-20	0.80	0.85	0.72	0.72	9600
2002-03-21	0.70	0.70	0.60	0.60	10000
2002-03-22	0.75	0.75	0.75	0.75	800
2002-03-27	0.65	0.65	0.65	0.65	200
2002-04-01	0.75	0.80	0.70	0.80	22700
2002-04-02	0.80	0.80	0.80	0.80	2700
2002-04-03	0.90	0.90	0.85	0.85	1500
2002-04-04	0.88	0.95	0.80	0.95	13700
2002-04-05	1.00	1.00	1.00	1.00	2600
2002-04-09	0.95	1.00	0.95	0.95	10500
2002-04-10	1.00	1.00	1.00	1.00	4500
2002-04-15	1.00	1.05	1.00	1.00	4300
2002-04-16	0.95	0.95	0.95	0.95	8800
2002-04-17	1.00	1.02	1.00	1.00	34500
2002-04-18	0.95	0.95	0.95	0.95	1100
2002-04-19	1.05	1.05	1.00	1.00	2200
2002-04-22	0.85	0.90	0.85	0.85	2400
2002-04-23	1.03	1.03	1.00	1.00	1800
2002-04-24	1.03	1.03	0.90	1.01	12400
2002-04-29	1.00	1.01	0.90	0.90	9400
2002-05-01	1.01	1.01	0.90	0.90	2500
2002-05-02	1.01	1.01	1.00	1.00	4000
2002-05-03	0.90	0.90	0.90	0.90	500
2002-05-08	0.85	0.90	0.85	0.90	10200
2002-05-10	1.01	1.01	0.85	0.85	6000
2002-05-13	0.80	0.80	0.70	0.75	29200
2002-05-14	0.70	0.75	0.70	0.75	1000
2002-05-15	0.75	0.75	0.75	0.75	100
2002-05-17	0.90	1.01	0.90	1.01	8000
2002-05-23	1.00	1.01	1.00	1.01	1800
2002-05-24	0.70	0.70	0.70	0.70	200
2002-05-28	0.75	0.75	0.75	0.75	800
2002-05-31	0.75	0.75	0.75	0.75	800
2002-06-03	0.70	0.70	0.70	0.70	1000
2002-06-05	0.85	0.85	0.85	0.85	900
2002-06-06	0.85	0.85	0.85	0.85	100
2002-06-07	0.95	0.95	0.95	0.95	100
2002-06-10	0.70	0.75	0.70	0.75	3000
2002-06-12	0.70	0.70	0.70	0.70	1000
2002-06-18	0.75	0.75	0.70	0.70	2000
2002-06-19	0.75	0.75	0.70	0.70	600
2002-06-24	0.80	0.80	0.80	0.80	100
2002-06-26	0.70	0.75	0.70	0.75	2000
2002-07-03	0.75	0.75	0.70	0.70	400
2002-07-08	0.75	0.75	0.70	0.70	2800
2002-07-09	0.75	0.75	0.70	0.70	200
2002-07-11	0.75	0.90	0.70	0.90	4600
2002-07-12	0.75	0.75	0.70	0.70	1000
2002-07-15	0.70	0.75	0.70	0.75	4000
2002-07-16	0.85	0.85	0.70	0.70	7800
2002-07-17	0.70	0.70	0.70	0.70	100
2002-07-18	0.70	0.70	0.70	0.70	300
2002-07-19	0.70	0.70	0.70	0.70	3500
2002-07-22	0.60	0.60	0.50	0.51	18600
2002-07-23	0.51	0.60	0.51	0.55	55200
2002-07-24	0.54	0.55	0.54	0.54	21000
2002-07-25	0.45	0.55	0.45	0.52	27000
2002-07-29	0.55	0.55	0.52	0.52	12000
2002-08-01	0.60	0.60	0.60	0.60	100
2002-08-06	0.60	0.60	0.52	0.55	13500
2002-08-13	0.45	0.45	0.45	0.45	300
2002-08-14	0.70	0.70	0.60	0.60	1200
2002-08-16	0.60	0.60	0.60	0.60	2000
2002-08-20	0.60	0.60	0.60	0.60	400
2002-08-27	0.60	0.60	0.51	0.51	200
2002-08-30	0.51	0.51	0.51	0.51	200
2002-09-05	0.51	0.51	0.51	0.51	100
2002-09-06	0.51	0.51	0.51	0.51	5000
2002-09-09	0.51	0.51	0.51	0.51	100
2002-09-12	0.51	0.51	0.51	0.51	200
2002-09-13	0.70	0.70	0.70	0.70	200
2002-09-20	0.65	0.65	0.65	0.65	300
2002-09-23	0.60	0.60	0.55	0.55	8000
2002-09-24	0.65	0.77	0.60	0.75	64700
2002-09-25	0.85	0.90	0.80	0.85	40300
2002-09-26	0.95	1.20	0.95	1.20	38600
2002-09-27	1.05	1.05	1.05	1.05	2300
2002-09-30	0.95	0.95	0.95	0.95	2500
2002-10-01	0.95	0.95	0.85	0.85	3500
2002-10-02	0.95	0.95	0.95	0.95	200
2002-10-09	0.80	0.80	0.80	0.80	6000
2002-10-11	0.95	0.95	0.80	0.80	300
2002-10-18	0.80	0.80	0.80	0.80	7000
2002-10-23	0.80	0.80	0.80	0.80	100
2002-11-05	0.75	1.00	0.75	1.00	2400
2002-11-06	0.75	0.80	0.75	0.80	1000
2002-11-07	0.75	0.75	0.75	0.75	200
2002-11-08	0.95	0.98	0.75	0.75	20600
2002-11-12	0.98	0.98	0.98	0.98	1000
2002-11-13	0.90	0.90	0.90	0.90	800
2002-11-14	0.90	1.01	0.90	1.00	38500
2002-11-15	0.95	1.05	0.95	1.05	1100
2002-11-18	0.95	0.95	0.95	0.95	1000
2002-11-19	0.95	0.95	0.95	0.95	200
2002-11-21	0.98	0.98	0.98	0.98	1100
2002-11-22	1.00	1.00	1.00	1.00	1000
2002-11-25	0.98	0.98	0.98	0.98	1400
2002-11-26	1.05	1.08	1.02	1.04	14900
2002-11-27	1.10	1.10	1.05	1.05	2600
2002-11-29	1.10	1.10	1.05	1.09	7800
2002-12-03	1.06	1.09	1.06	1.09	200
2002-12-04	1.06	1.09	1.06	1.09	1400
2002-12-05	1.14	1.47	1.14	1.30	24800
2002-12-06	1.30	1.30	1.30	1.30	1500
2002-12-10	1.30	1.30	1.30	1.30	3300
2002-12-12	1.26	1.26	1.15	1.25	9000
2002-12-16	1.25	1.25	1.22	1.22	2000
2002-12-17	1.25	1.60	1.25	1.60	8300
2002-12-20	1.50	1.50	1.50	1.50	200
2002-12-26	1.50	1.50	1.50	1.50	200
2002-12-27	1.50	1.50	1.10	1.10	8000
2002-12-30	1.10	1.20	1.10	1.20	1000
2002-12-31	1.10	1.10	1.10	1.10	200
2003-01-02	1.10	1.20	1.10	1.20	6900
2003-01-06	1.25	1.25	1.25	1.25	500
2003-01-07	1.15	1.25	1.15	1.15	3200
2003-01-10	1.15	1.15	1.15	1.15	200
2003-01-13	1.15	1.20	1.15	1.15	5900
2003-01-15	1.25	1.30	1.25	1.25	2500
2003-01-16	1.30	1.30	1.25	1.25	400
2003-01-17	1.30	1.30	1.30	1.30	200
2003-01-21	1.25	1.30	1.25	1.30	7200
2003-01-22	1.25	1.30	1.25	1.30	2200
2003-02-04	1.35	1.35	1.30	1.30	3600
2003-02-07	1.35	1.35	1.25	1.25	5000
2003-02-11	1.35	1.35	1.29	1.29	1200
2003-02-13	1.20	1.20	1.20	1.20	800
2003-02-14	1.05	1.05	1.05	1.05	100
2003-02-18	1.25	1.25	1.25	1.25	300
2003-02-19	1.25	1.25	1.25	1.25	1300
2003-02-26	1.35	1.45	1.30	1.45	4800
2003-02-28	1.35	1.35	1.35	1.35	500
2003-03-06	1.35	1.35	1.35	1.35	400
2003-03-07	1.45	1.45	1.45	1.45	300
2003-03-13	1.35	1.45	1.35	1.45	600
2003-03-17	1.50	1.60	1.45	1.60	1900
2003-03-18	1.50	1.50	1.50	1.50	1500
2003-03-19	1.55	1.60	1.55	1.60	1000
2003-03-24	1.50	1.50	1.50	1.50	100
2003-03-25	1.60	1.60	1.55	1.55	900
2003-03-27	1.60	1.60	1.50	1.60	13900
2003-04-02	1.65	1.78	1.65	1.78	2700
2003-04-03	1.88	1.90	1.88	1.90	1000
2003-04-04	1.80	2.43	1.80	2.30	20000
2003-04-07	2.35	3.00	2.30	2.55	29600
2003-04-08	2.55	2.60	2.55	2.60	3800
2003-04-09	2.95	2.95	2.95	2.95	100
2003-04-10	2.95	2.95	2.95	2.95	1200
2003-04-14	2.50	2.95	2.50	2.70	3600
2003-04-15	2.75	2.95	2.70	2.95	5800
2003-04-16	2.75	2.75	2.60	2.75	10300
2003-04-17	2.85	2.95	2.85	2.90	4600
2003-04-21	2.95	2.95	2.90	2.95	17000
2003-04-22	2.95	2.95	2.85	2.93	1900
2003-04-24	2.95	3.25	2.90	3.25	30500
2003-04-28	3.15	3.15	3.15	3.15	300
2003-04-29	3.45	4.55	3.45	4.55	48400
2003-04-30	4.20	5.05	4.20	4.90	53800
2003-05-01	5.00	5.00	4.10	4.65	10100
2003-05-02	4.50	4.60	4.10	4.35	7300
2003-05-05	4.35	4.60	4.35	4.60	1700
2003-05-06	4.50	4.50	4.10	4.15	4000
2003-05-07	4.10	4.50	4.10	4.30	9700
2003-05-08	4.15	4.55	4.10	4.50	57700
2003-05-09	4.60	5.05	4.50	5.05	64200
2003-05-12	5.05	5.38	5.00	5.30	42100
2003-05-13	5.25	5.85	5.25	5.80	91800
2003-05-14	5.90	6.50	5.80	6.10	65100
2003-05-15	6.15	6.25	5.90	5.90	18000
2003-05-16	6.10	6.10	6.00	6.05	12500
2003-05-19	6.10	6.10	5.95	6.00	26700
2003-05-20	6.00	6.05	6.00	6.00	22300
2003-05-21	6.00	6.00	5.95	5.95	12000
2003-05-22	5.95	6.17	5.95	5.95	23000
2003-05-23	6.15	6.75	6.15	6.75	103200
2003-05-27	6.85	7.50	6.85	7.00	75900
2003-05-28	7.03	7.45	7.00	7.45	21000
2003-05-29	7.45	7.60	7.25	7.40	17700
2003-05-30	7.40	7.68	7.40	7.50	30000
2003-06-02	7.65	7.65	7.45	7.45	24300
2003-06-03	7.45	7.60	7.45	7.45	131000
2003-06-04	7.30	7.35	7.15	7.30	74800
2003-06-05	7.20	7.45	7.20	7.45	5300
2003-06-06	7.55	7.60	7.35	7.60	33700
2003-06-09	7.65	7.75	7.45	7.70	25600
2003-06-10	7.70	8.55	7.65	8.45	110900
2003-06-11	8.50	8.55	8.35	8.50	17400
2003-06-12	8.50	9.05	8.50	8.57	82100
2003-06-13	8.57	9.05	8.57	9.00	42000
2003-06-16	9.10	9.45	9.00	9.45	55300
2003-06-17	9.45	9.75	9.45	9.70	30100
2003-06-18	9.55	9.60	9.45	9.45	58200
2003-06-19	9.40	9.45	9.40	9.40	14500
2003-06-20	9.45	9.45	9.30	9.40	7700
2003-06-23	9.30	9.35	8.50	8.60	15000
2003-06-24	8.55	8.58	8.00	8.30	56900
2003-06-25	8.10	8.20	7.90	8.05	43900
2003-06-26	7.95	8.10	7.80	8.10	27900
2003-06-27	8.08	8.70	8.05	8.70	26300
2003-06-30	9.00	9.00	8.50	8.80	4200
2003-07-01	8.90	9.10	8.85	8.99	16200
2003-07-02	9.25	9.50	9.00	9.50	24000
2003-07-03	9.35	9.95	9.35	9.65	17900
2003-07-07	9.75	9.90	9.45	9.50	11500
2003-07-08	9.55	9.55	9.30	9.30	5600
2003-07-09	9.25	9.65	9.10	9.30	23800
2003-07-10	9.10	9.20	9.10	9.20	5000
2003-07-11	9.10	9.60	9.00	9.15	34700
2003-07-14	9.15	9.70	9.15	9.61	86300
2003-07-15	9.75	9.75	9.30	9.75	15900
2003-07-16	9.45	9.70	9.45	9.60	5600
2003-07-17	9.60	9.60	9.60	9.60	1600
2003-07-18	9.80	9.80	9.70	9.80	10300
2003-07-21	9.70	10.50	9.70	10.50	36000
2003-07-22	11.00	11.60	10.40	11.50	18700
2003-07-23	11.52	13.00	11.50	12.99	40600
2003-07-24	13.55	15.18	12.49	13.98	71400
2003-07-25	14.00	14.40	11.90	14.40	31100
2003-07-28	14.50	15.00	11.76	12.85	26100
2003-07-29	12.10	13.66	12.10	13.00	9500
2003-07-30	13.00	13.98	12.30	13.87	22700
2003-07-31	12.20	13.00	12.20	12.60	13200
2003-08-01	12.07	12.49	12.02	12.24	3200
2003-08-04	12.01	12.01	10.23	10.76	16000
2003-08-05	10.47	10.74	10.07	10.74	15500
2003-08-06	10.70	11.60	10.36	11.42	6700
2003-08-07	11.51	11.74	11.50	11.74	8300
2003-08-08	12.35	12.35	11.35	11.44	4900
2003-08-11	11.41	11.41	10.56	10.56	6400
2003-08-12	10.40	11.24	10.40	11.24	600
2003-08-13	12.00	12.25	9.13	9.85	24600
2003-08-14	9.90	10.50	9.89	10.36	7000
2003-08-15	10.25	10.25	10.25	10.25	100
2003-08-18	10.02	10.37	9.01	9.99	26800
2003-08-19	9.71	9.80	9.18	9.80	16000
2003-08-20	10.00	10.04	9.70	10.04	7200
2003-08-21	10.00	10.10	10.00	10.10	1800
2003-08-22	10.15	10.15	10.01	10.01	400
2003-08-25	10.00	10.05	9.25	9.81	2900
2003-08-26	9.80	9.80	9.51	9.68	5800
2003-08-27	9.69	9.99	9.69	9.92	2500
2003-08-28	9.83	10.09	9.83	10.01	6100
2003-08-29	10.05	10.05	10.02	10.02	2400
2003-09-02	10.29	10.38	10.02	10.11	7000
2003-09-03	10.39	10.50	9.58	9.95	7000
2003-09-04	9.80	9.99	9.60	9.75	6900
2003-09-05	9.70	9.80	9.60	9.70	10000
2003-09-08	9.70	9.71	9.62	9.70	21900
2003-09-09	9.62	10.40	9.60	10.40	12900
2003-09-10	10.39	10.39	9.82	9.82	500
2003-09-11	9.81	10.30	9.56	10.30	4200
2003-09-12	10.30	10.30	9.72	10.27	3100
2003-09-15	10.26	10.60	10.26	10.60	5100
2003-09-16	10.60	11.60	10.60	11.50	18800
2003-09-17	11.69	12.24	11.69	12.15	39700
2003-09-18	12.30	13.20	12.08	12.82	34800
2003-09-19	13.60	14.00	12.70	12.70	24700
2003-09-22	12.80	12.85	12.67	12.67	8100
2003-09-23	12.65	12.65	11.49	11.91	14200
2003-09-24	11.25	12.00	11.25	11.50	17700
2003-09-25	11.41	11.55	11.17	11.55	42100
2003-09-26	11.57	11.66	11.05	11.06	2356300
2003-09-29	11.11	11.25	11.10	11.14	204500
2003-09-30	11.10	11.70	11.10	11.70	147700
2003-10-01	11.70	12.00	11.50	11.85	131000
2003-10-02	11.70	12.12	11.70	12.12	93600
2003-10-03	12.15	12.20	11.95	12.00	41200
2003-10-06	11.94	12.05	11.91	12.00	77300
2003-10-07	12.01	12.71	12.01	12.50	111900
2003-10-08	12.41	12.64	12.12	12.50	41900
2003-10-09	12.44	12.44	12.00	12.14	22000
2003-10-10	12.33	12.33	11.95	12.09	66800
2003-10-13	12.02	12.22	12.00	12.05	21600
2003-10-14	12.20	12.34	12.00	12.25	89500
2003-10-15	12.28	12.29	11.94	12.10	19200
2003-10-16	12.06	12.06	11.86	12.06	39300
2003-10-17	12.00	12.20	11.80	12.10	17000
2003-10-20	12.26	12.26	11.88	12.19	21100
2003-10-21	11.76	12.15	11.75	12.15	7100
2003-10-22	12.00	12.40	11.80	12.16	10700
2003-10-23	12.11	12.43	12.11	12.11	3300
2003-10-24	12.00	12.13	12.00	12.10	38800
2003-10-27	12.00	12.14	11.97	11.97	134700
2003-10-28	12.15	12.15	11.97	12.03	131800
2003-10-29	12.03	12.05	11.98	12.01	22400
2003-10-30	12.27	12.27	12.02	12.10	50100
2003-10-31	12.14	12.19	12.09	12.10	24100
2003-11-03	12.16	12.63	12.02	12.30	224900
2003-11-04	12.13	12.38	12.00	12.25	27500
2003-11-05	12.43	12.49	12.00	12.27	30600
2003-11-06	12.30	12.30	12.19	12.30	21300
2003-11-07	12.30	12.50	12.30	12.45	16400
2003-11-10	12.50	12.50	12.20	12.49	11600
2003-11-11	12.10	12.25	12.10	12.18	38200
2003-11-12	12.45	12.50	12.14	12.48	14800
2003-11-13	12.10	12.48	12.00	12.40	18400
2003-11-14	12.39	12.50	12.30	12.42	8300
2003-11-17	12.30	12.44	12.10	12.44	28800
2003-11-18	12.23	12.42	12.20	12.20	63500
2003-11-19	12.00	12.11	11.99	12.10	31600
2003-11-20	12.20	12.40	12.14	12.40	60400
2003-11-21	12.10	12.76	12.10	12.65	51900
2003-11-24	12.67	12.67	12.45	12.50	15200
2003-11-25	12.26	12.50	12.26	12.45	10900
2003-11-26	12.25	12.45	12.25	12.45	2500
2003-11-28	12.33	12.33	12.33	12.33	500
2003-12-01	12.33	13.22	12.33	13.05	77100
2003-12-02	12.97	13.17	12.97	13.17	79000
2003-12-03	13.18	13.37	13.10	13.33	155600
2003-12-04	13.20	13.50	13.20	13.50	41100
2003-12-05	13.45	13.58	13.20	13.58	67900
2003-12-08	13.58	14.05	13.50	14.00	57100
2003-12-09	14.00	14.02	13.75	13.88	32900
2003-12-10	13.78	13.87	13.17	13.77	21100
2003-12-11	13.56	14.40	13.56	14.40	70200
2003-12-12	14.45	14.50	14.12	14.50	33300
2003-12-15	14.50	14.70	14.20	14.65	42200
2003-12-16	14.58	14.75	14.31	14.73	39300
2003-12-17	14.76	14.76	14.45	14.63	13000
2003-12-18	14.80	15.11	14.52	15.10	63100
2003-12-19	15.11	15.11	14.95	14.95	22000
2003-12-22	14.89	15.10	14.89	15.02	73100
2003-12-23	15.05	15.11	14.95	15.02	24700
2003-12-24	14.98	15.00	14.86	15.00	36000
2003-12-26	14.96	14.96	14.84	14.87	2000
2003-12-29	14.78	15.11	14.72	14.90	22900
2003-12-30	14.69	14.90	14.69	14.85	7300
2003-12-31	14.77	15.11	14.65	15.10	63500
2004-01-02	14.89	15.00	14.66	14.80	42900
2004-01-05	14.56	15.09	14.39	15.08	42100
2004-01-06	14.90	15.10	14.26	15.00	61400
2004-01-07	14.94	15.11	14.72	15.11	13300
2004-01-08	15.12	15.12	14.59	14.81	6700
2004-01-09	14.71	15.05	14.60	15.00	26800
2004-01-12	14.93	15.04	14.65	15.00	16200
2004-01-13	15.00	15.14	14.81	15.09	40600
2004-01-14	15.09	15.15	14.98	15.14	26500
2004-01-15	14.98	15.22	14.98	15.13	24600
2004-01-16	15.20	16.02	14.99	16.02	136700
2004-01-20	15.85	16.00	15.49	16.00	61000
2004-01-21	15.98	16.55	15.80	16.41	36200
2004-01-22	16.74	16.77	15.81	16.04	55900
2004-01-23	16.03	17.11	15.96	17.04	99000
2004-01-26	17.00	17.30	16.15	17.30	192700
2004-01-27	17.29	17.30	17.00	17.29	19200
2004-01-28	16.71	17.25	16.71	17.01	35900
2004-01-29	16.90	17.14	16.70	16.99	34400
2004-01-30	16.99	17.35	16.75	17.35	44900
2004-02-02	17.25	17.25	16.65	16.99	49300
2004-02-03	16.60	17.00	15.70	16.63	26300
2004-02-04	16.63	16.63	15.65	16.04	8200
2004-02-05	16.35	16.35	15.00	15.90	49100
2004-02-06	15.70	15.98	15.25	15.70	46900
2004-02-09	15.80	15.80	14.81	15.56	65000
2004-02-10	15.67	15.67	15.45	15.49	25700
2004-02-11	15.55	15.78	15.00	15.56	20500
2004-02-12	15.10	16.00	15.10	15.64	45800
2004-02-13	16.00	16.00	15.41	15.41	15100
2004-02-17	15.45	15.92	15.31	15.74	7000
2004-02-18	15.75	15.80	15.60	15.64	17900
2004-02-19	15.73	15.80	15.60	15.60	26400
2004-02-20	15.67	15.67	14.97	15.23	45800
2004-02-23	15.30	15.38	15.10	15.18	23900
2004-02-24	15.00	15.16	14.66	14.99	45300
2004-02-25	15.00	15.00	14.47	14.61	70400
2004-02-26	14.54	14.68	14.27	14.31	36300
2004-02-27	15.03	15.03	13.82	14.30	49800
2004-03-01	14.20	14.97	14.20	14.70	58600
2004-03-02	14.60	14.65	14.25	14.48	57500
2004-03-03	15.15	15.99	15.07	15.95	322700
2004-03-04	16.27	16.69	16.00	16.42	322500
2004-03-05	16.55	16.75	15.35	15.80	837900
2004-03-08	15.55	16.29	15.55	16.06	188300
2004-03-09	16.09	16.09	15.10	15.26	144500
2004-03-10	15.26	15.72	15.20	15.60	103000
2004-03-11	15.10	15.87	15.10	15.73	69000
2004-03-12	15.78	16.00	15.46	16.00	16700
2004-03-15	16.02	16.20	15.51	16.00	146500
2004-03-16	15.50	15.98	15.50	15.61	103800
2004-03-17	15.75	15.81	15.50	15.73	24300
2004-03-18	15.71	16.00	15.50	15.95	21800
2004-03-19	15.95	15.95	15.50	15.80	37000
2004-03-22	15.90	15.90	15.50	15.70	33500
2004-03-23	15.61	15.74	15.42	15.67	30900
2004-03-24	15.52	15.72	15.21	15.72	29100
2004-03-25	15.36	15.72	15.16	15.65	35500
2004-03-26	16.10	16.10	15.00	15.37	56500
2004-03-29	15.51	16.53	15.51	16.50	212100
2004-03-30	16.22	16.75	16.22	16.68	150500
2004-03-31	16.57	16.75	16.15	16.55	66700
2004-04-01	16.52	16.70	16.50	16.61	109400
2004-04-02	16.65	16.65	16.14	16.41	45200
2004-04-05	16.41	16.41	15.50	15.90	84200
2004-04-06	15.72	16.25	15.72	15.95	281500
2004-04-07	16.09	16.28	16.02	16.17	19000
2004-04-08	16.29	16.33	16.03	16.14	59300
2004-04-12	16.14	16.15	16.00	16.09	33900
2004-04-13	16.08	16.29	15.75	16.11	97400
2004-04-14	16.14	16.19	15.85	16.05	53000
2004-04-15	15.90	16.30	15.78	16.28	83100
2004-04-16	16.12	16.30	15.85	16.05	71200
2004-04-19	16.01	16.26	16.00	16.10	28300
2004-04-20	16.02	16.40	16.02	16.24	23600
2004-04-21	16.05	16.34	15.82	16.10	33900
2004-04-22	16.27	16.40	16.27	16.40	18900
2004-04-23	16.19	16.65	16.19	16.43	71700
2004-04-26	16.19	16.84	16.19	16.74	89400
2004-04-27	16.63	16.74	16.10	16.58	86900
2004-04-28	16.50	16.54	16.40	16.49	49300
2004-04-29	16.48	16.49	15.69	16.42	36900
2004-04-30	16.72	16.72	15.45	15.98	56700
2004-05-03	16.00	16.65	15.91	16.49	57700
2004-05-04	16.60	17.39	16.48	17.22	110200
2004-05-05	17.94	18.00	16.80	16.93	98400
2004-05-06	16.99	16.99	16.25	16.50	47900
2004-05-07	16.77	16.77	16.66	16.68	36800
2004-05-10	16.42	16.57	15.58	16.34	69700
2004-05-11	15.70	16.55	15.70	16.25	97900
2004-05-12	16.54	16.56	16.20	16.45	300200
2004-05-13	16.20	16.63	16.05	16.57	102300
2004-05-14	16.22	16.60	16.21	16.49	16700
2004-05-17	16.06	16.06	15.60	15.69	42600
2004-05-18	15.52	15.80	15.32	15.80	50900
2004-05-19	16.00	16.00	15.57	15.68	14500
2004-05-20	15.90	15.91	15.48	15.50	35900
2004-05-21	15.80	15.80	15.33	15.50	84100
2004-05-24	15.40	15.79	14.80	15.33	55600
2004-05-25	15.40	15.40	15.16	15.23	73000
2004-05-26	15.08	15.35	14.83	14.97	63500
2004-05-27	15.01	15.04	14.60	14.98	30300
2004-05-28	15.17	15.24	14.91	15.24	60000
2004-06-01	15.15	15.29	14.73	15.00	201900
2004-06-02	15.08	15.12	14.75	14.92	40800
2004-06-03	14.92	15.34	14.79	14.98	115800
2004-06-04	15.06	15.06	14.86	15.00	33500
2004-06-07	15.02	15.11	14.92	15.00	33700
2004-06-08	15.05	15.05	14.93	15.00	18200
2004-06-09	14.98	15.00	13.84	14.11	45700
2004-06-10	14.38	14.38	13.72	14.25	31700
2004-06-14	14.06	14.54	14.05	14.23	29700
2004-06-15	14.27	14.77	14.26	14.74	23600
2004-06-16	14.61	14.80	14.43	14.61	15800
2004-06-17	14.73	14.81	14.37	14.50	21300
2004-06-18	14.40	14.77	14.20	14.32	38800
2004-06-21	14.41	14.69	14.07	14.07	42300
2004-06-22	14.55	14.55	14.34	14.40	66500
2004-06-23	14.45	14.48	14.11	14.27	46000
2004-06-24	14.00	14.25	13.59	13.95	51800
2004-06-25	14.25	14.25	13.53	13.65	790000
2004-06-28	13.55	13.92	12.90	13.14	83400
2004-06-29	12.87	13.47	12.87	13.15	783800
2004-06-30	12.81	13.97	12.81	13.21	477600
2004-07-01	13.47	14.23	13.30	14.09	163200
2004-07-02	13.93	14.30	13.71	14.23	50900
2004-07-06	14.32	14.40	13.59	14.39	36800
2004-07-07	14.46	14.65	14.30	14.43	23200
2004-07-08	14.27	14.80	13.99	14.53	139100
2004-07-09	14.39	14.86	14.37	14.80	35400
2004-07-12	14.89	15.43	14.52	15.41	73200
2004-07-13	15.40	15.44	15.07	15.29	44500
2004-07-14	15.06	15.39	14.79	15.22	38100
2004-07-15	14.86	15.48	14.61	15.45	47200
2004-07-16	15.02	18.00	15.02	16.30	143200
2004-07-19	16.60	16.60	15.26	15.90	59000
2004-07-20	15.90	17.00	15.53	15.99	75300
2004-07-21	15.98	16.06	15.76	15.90	79100
2004-07-22	16.13	16.13	15.51	15.58	28000
2004-07-23	15.28	16.00	15.28	15.75	40600
2004-07-26	15.63	16.00	15.25	15.72	60600
2004-07-27	15.32	15.98	15.32	15.97	19800
2004-07-28	15.88	15.93	15.19	15.35	33000
2004-07-29	15.40	15.41	15.06	15.20	24400
2004-07-30	15.32	15.62	15.05	15.32	33500
2004-08-02	15.26	15.41	15.00	15.07	52400
2004-08-03	15.06	15.27	14.52	14.52	45400
2004-08-04	15.75	16.28	15.30	15.30	129700
2004-08-05	16.00	16.65	15.17	16.23	111600
2004-08-06	15.85	16.66	15.85	16.18	133400
2004-08-09	16.50	16.50	16.04	16.30	78900
2004-08-10	16.38	17.01	16.15	17.00	60100
2004-08-11	16.56	16.83	16.33	16.65	37300
2004-08-12	16.65	16.65	16.02	16.02	17400
2004-08-13	16.48	16.48	15.95	16.28	10300
2004-08-16	15.75	16.50	15.75	16.50	23700
2004-08-17	16.50	17.10	16.20	16.63	116400
2004-08-18	16.69	17.13	16.45	17.13	30900
2004-08-19	16.49	17.36	16.46	17.20	43800
2004-08-20	17.37	17.73	16.10	16.76	52300
2004-08-23	17.64	17.64	15.61	16.85	102200
2004-08-24	17.26	17.30	16.36	16.75	103900
2004-08-25	16.76	17.20	16.58	16.79	166400
2004-08-26	16.06	17.34	16.06	16.77	28500
2004-08-27	17.02	17.13	16.54	16.80	36000
2004-08-30	16.79	16.91	16.54	16.59	8400
2004-08-31	16.99	16.99	16.57	16.88	45600
2004-09-01	16.88	17.56	16.84	17.14	50300
2004-09-02	16.99	17.55	16.94	17.30	42200
2004-09-03	17.29	17.38	16.93	17.26	16100
2004-09-07	17.49	17.49	17.01	17.48	69400
2004-09-08	17.20	18.00	17.20	17.95	117800
2004-09-09	18.25	18.85	17.65	18.20	157800
2004-09-10	18.64	18.83	17.95	18.65	21700
2004-09-13	18.65	18.84	18.60	18.66	51700
2004-09-14	18.89	18.89	18.08	18.35	30600
2004-09-15	18.77	19.13	18.62	19.06	56200
2004-09-16	19.05	19.24	18.80	19.07	27600
2004-09-17	19.21	19.75	19.04	19.20	140900
2004-09-20	19.88	19.88	18.41	18.63	63500
2004-09-21	19.22	19.22	18.42	19.00	83600
2004-09-22	18.65	19.00	18.38	18.90	42400
2004-09-23	19.07	19.07	18.50	18.61	31000
2004-09-24	18.41	19.00	18.41	18.79	51200
2004-09-27	18.41	19.05	18.41	18.56	26600
2004-09-28	18.81	19.00	18.60	18.99	110800
2004-09-29	18.78	19.25	18.66	18.85	47300
2004-09-30	18.86	18.96	18.42	18.85	72900
2004-10-01	18.31	18.77	18.31	18.67	35900
2004-10-04	18.75	19.00	18.51	18.99	104300
2004-10-05	18.90	19.05	18.82	18.99	35100
2004-10-06	19.05	19.10	18.94	19.05	38900
2004-10-07	19.10	19.30	18.71	18.80	44900
2004-10-08	18.44	19.65	18.44	19.16	85000
2004-10-11	18.76	19.77	18.76	19.75	70200
2004-10-12	19.25	19.73	19.18	19.48	28300
2004-10-13	19.02	19.75	18.34	18.64	174500
2004-10-14	18.81	18.81	18.46	18.46	229000
2004-10-15	18.69	18.91	18.40	18.84	51500
2004-10-18	18.88	18.99	18.29	18.83	20900
2004-10-19	19.05	19.05	18.25	18.50	31100
2004-10-20	18.55	19.00	17.87	18.79	150300
2004-10-21	19.10	19.15	18.52	19.05	32300
2004-10-22	18.91	19.05	18.52	18.52	17500
2004-10-25	17.90	19.50	17.83	18.94	218300
2004-10-26	18.89	20.34	18.62	19.57	88400
2004-10-27	19.96	19.96	19.21	19.50	36300
2004-10-28	19.50	19.50	19.02	19.45	53000
2004-10-29	19.50	19.50	18.54	18.78	87900
2004-11-01	18.35	19.55	18.00	19.27	109300
2004-11-02	19.09	19.64	19.05	19.49	102000
2004-11-03	18.86	19.75	18.86	19.73	166000
2004-11-04	19.75	20.49	19.31	20.01	91800
2004-11-05	20.24	20.24	19.48	20.04	92900
2004-11-08	20.24	20.24	19.35	19.58	36000
2004-11-09	19.40	19.95	19.40	19.74	47900
2004-11-10	19.73	20.85	19.73	20.61	122700
2004-11-11	19.99	20.70	19.96	20.29	57500
2004-11-12	20.20	20.99	20.14	20.52	138100
2004-11-15	20.97	21.08	20.49	20.87	55300
2004-11-16	20.50	21.07	20.50	20.87	22700
2004-11-17	21.04	21.28	20.76	21.00	31300
2004-11-18	21.08	21.50	21.00	21.15	54500
2004-11-19	20.95	21.77	20.95	21.48	55600
2004-11-22	21.58	22.23	21.01	22.23	93800
2004-11-23	22.30	22.49	22.06	22.49	40100
2004-11-24	22.50	22.81	22.12	22.81	82500
2004-11-26	22.08	22.93	22.08	22.92	10000
2004-11-29	23.53	24.28	22.88	23.89	125800
2004-11-30	24.05	26.73	23.90	25.08	398200
2004-12-01	25.14	25.30	22.31	22.97	444800
2004-12-02	23.35	23.39	22.59	23.02	211300
2004-12-03	22.87	23.70	22.63	23.29	92400
2004-12-06	23.94	23.94	22.56	23.09	330600
2004-12-07	23.70	23.70	21.84	22.07	271400
2004-12-08	21.98	23.16	20.35	23.01	429200
2004-12-09	22.80	23.38	22.32	22.64	111400
2004-12-10	22.77	22.77	22.00	22.50	109800
2004-12-13	22.59	23.28	21.30	22.66	222000
2004-12-14	22.27	22.55	21.99	22.36	61500
2004-12-15	21.82	22.86	21.82	22.85	91100
2004-12-16	22.00	22.72	22.00	22.59	79600
2004-12-17	22.25	22.73	22.25	22.65	51700
2004-12-20	22.44	23.38	22.44	22.82	57000
2004-12-21	22.99	23.39	22.52	23.31	79600
2004-12-22	23.50	23.77	23.25	23.70	88900
2004-12-23	23.76	24.05	23.60	23.86	25500
2004-12-27	24.05	24.11	23.23	23.95	118900
2004-12-28	24.05	24.05	23.67	23.85	159900
2004-12-29	23.65	23.75	23.36	23.54	37100
2004-12-30	23.66	24.03	23.56	23.68	46400
2004-12-31	23.61	23.85	23.25	23.78	244800
2005-01-03	23.71	24.16	23.13	23.29	107300
2005-01-04	23.39	23.60	21.95	22.17	137400
2005-01-05	21.56	22.10	19.54	21.36	408200
2005-01-06	21.40	21.59	21.19	21.19	79200
2005-01-07	21.44	21.69	21.15	21.55	69900
2005-01-10	21.11	22.23	21.00	21.84	82300
2005-01-11	21.50	21.64	20.10	21.36	229200
2005-01-12	20.93	21.99	20.92	21.87	114200
2005-01-13	21.50	22.55	21.50	21.94	99900
2005-01-14	22.20	22.20	21.12	21.40	93600
2005-01-18	21.55	21.55	20.39	21.08	154100
2005-01-19	21.27	21.47	20.20	20.45	236400
2005-01-20	20.10	20.55	19.70	20.05	6711200
2005-01-21	20.07	21.13	20.00	20.82	218100
2005-01-24	20.69	20.70	19.56	19.57	132500
2005-01-25	19.98	19.98	19.18	19.39	151300
2005-01-26	19.21	19.69	18.28	19.02	224500
2005-01-27	18.84	19.84	18.84	19.66	88500
2005-01-28	19.51	19.92	19.35	19.70	85400
2005-01-31	19.98	20.42	19.81	20.09	95300
2005-02-01	19.68	20.50	19.68	20.38	72800
2005-02-02	20.14	20.45	20.00	20.42	45600
2005-02-03	20.08	20.45	20.08	20.29	86300
2005-02-04	20.39	21.34	20.39	21.32	107800
2005-02-07	21.34	21.56	21.19	21.32	145000
2005-02-08	21.14	21.48	21.00	21.32	57500
2005-02-09	21.32	21.46	20.96	21.00	76800
2005-02-10	21.18	21.58	21.10	21.37	81800
2005-02-11	21.33	21.62	21.13	21.62	112500
2005-02-14	21.65	21.65	21.25	21.36	45600
2005-02-15	21.25	21.31	20.77	21.06	76200
2005-02-16	20.87	21.12	20.59	20.69	112100
2005-02-17	20.62	20.76	19.88	20.00	59000
2005-02-18	20.35	20.35	19.65	19.83	45800
2005-02-22	19.79	19.87	19.35	19.51	33800
2005-02-23	19.66	20.93	19.66	20.52	110100
2005-02-24	20.46	20.82	20.16	20.63	57900
2005-02-25	20.37	20.69	20.33	20.62	30800
2005-02-28	20.65	20.69	20.33	20.52	80000
2005-03-01	20.15	20.51	20.15	20.30	111700
2005-03-02	20.11	20.74	19.66	19.69	179600
2005-03-03	19.74	19.93	18.91	19.93	114800
2005-03-04	19.63	19.63	17.91	18.01	643800
2005-03-07	18.02	18.52	18.00	18.08	136000
2005-03-08	18.09	18.15	17.57	17.99	129400
2005-03-09	17.73	17.84	17.50	17.71	106200
2005-03-10	17.74	17.91	17.22	17.22	72600
2005-03-11	17.49	17.49	17.10	17.35	70700
2005-03-14	17.06	17.68	17.06	17.52	106600
2005-03-15	17.70	17.75	17.28	17.46	42100
2005-03-16	17.50	17.69	17.25	17.34	79300
2005-03-17	17.51	17.51	17.00	17.31	57700
2005-03-18	17.26	17.30	16.80	16.81	131600
2005-03-21	16.64	16.99	16.59	16.70	203800
2005-03-22	16.53	16.75	16.20	16.42	84700
2005-03-23	16.26	16.50	15.37	16.38	136400
2005-03-24	16.40	16.40	15.74	15.79	268200
2005-03-28	15.82	15.82	15.01	15.59	143200
2005-03-29	15.43	15.51	14.28	14.32	576800
2005-03-30	14.23	14.72	14.01	14.36	171300
2005-03-31	14.07	14.59	14.07	14.55	189400
2005-04-01	14.55	14.61	14.37	14.45	135200
2005-04-04	14.59	14.74	13.90	14.43	147200
2005-04-05	14.29	14.40	14.19	14.39	107000
2005-04-06	14.30	14.75	14.22	14.49	84300
2005-04-07	14.39	15.45	14.39	14.88	78200
2005-04-08	15.12	15.12	14.75	14.82	86400
2005-04-11	14.97	15.20	14.81	14.87	70600
2005-04-12	14.75	15.15	14.63	15.05	74700
2005-04-13	15.24	15.24	14.67	14.70	56100
2005-04-14	14.85	14.85	14.60	14.75	90200
2005-04-15	14.90	14.90	14.12	14.42	54200
2005-04-18	14.37	14.69	14.24	14.56	77400
2005-04-19	14.76	15.15	14.51	15.11	168400
2005-04-20	15.10	15.10	14.58	14.92	58100
2005-04-21	15.00	15.08	14.67	14.69	67100
2005-04-22	14.87	15.12	14.76	14.87	86900
2005-04-25	15.05	15.28	15.00	15.20	30600
2005-04-26	15.01	15.79	15.00	15.20	109600
2005-04-27	15.01	15.44	15.01	15.43	61500
2005-04-28	15.51	15.68	15.13	15.40	67900
2005-04-29	15.68	15.82	15.28	15.65	151900
2005-05-02	15.81	15.96	15.30	15.48	75000
2005-05-03	15.39	15.56	15.07	15.42	96700
2005-05-04	15.49	15.65	15.27	15.53	81000
2005-05-05	15.56	15.84	15.45	15.84	26900
2005-05-06	15.68	16.01	15.66	15.88	45800
2005-05-09	16.00	16.50	15.96	16.15	102700
2005-05-10	15.50	15.50	12.65	13.68	831000
2005-05-11	13.63	13.70	13.08	13.40	229500
2005-05-12	13.47	13.47	12.94	13.00	154100
2005-05-13	12.94	13.40	12.94	13.35	82500
2005-05-16	13.42	13.60	13.23	13.45	81400
2005-05-17	13.27	13.92	13.26	13.79	78400
2005-05-18	13.86	13.95	13.25	13.49	107100
2005-05-19	13.48	14.08	13.48	13.71	67200
2005-05-20	13.70	13.90	13.66	13.75	47600
2005-05-23	13.75	14.57	13.75	14.01	84000
2005-05-24	14.02	14.13	13.87	14.07	81200
2005-05-25	14.00	14.31	14.00	14.11	52500
2005-05-26	14.25	14.40	13.97	14.00	72800
2005-05-27	14.12	15.49	13.99	15.37	149900
2005-05-31	15.10	15.72	15.01	15.36	148000
2005-06-01	15.60	15.84	15.36	15.59	113200
2005-06-02	15.70	15.72	15.39	15.63	130000
2005-06-03	15.74	15.74	15.01	15.12	65300
2005-06-06	15.04	15.19	14.85	15.01	97400
2005-06-07	15.04	15.30	14.98	15.22	86200
2005-06-08	15.30	18.10	15.27	16.85	326000
2005-06-09	17.75	18.74	17.43	18.47	230800
2005-06-10	18.54	18.65	17.80	17.85	221200
2005-06-13	17.85	18.00	17.71	17.83	170200
2005-06-14	17.87	18.25	17.45	18.22	83900
2005-06-15	18.23	18.54	18.23	18.52	86300
2005-06-16	18.40	18.69	18.34	18.67	63400
2005-06-17	18.75	18.75	18.53	18.71	78900
2005-06-20	18.62	18.63	17.90	17.95	49800
2005-06-21	17.97	18.12	17.82	17.96	49500
2005-06-22	18.00	18.10	17.78	17.79	48000
2005-06-23	18.00	18.00	17.47	17.52	89600
2005-06-24	17.49	17.50	16.47	17.04	416100
2005-06-27	16.87	16.99	16.50	16.63	151900
2005-06-28	16.67	16.96	16.35	16.74	332100
2005-06-29	16.75	17.44	16.62	16.99	272900
2005-06-30	17.04	17.35	16.90	17.00	154600
2005-07-01	17.00	17.04	16.48	17.04	171400
2005-07-05	17.00	17.64	17.00	17.64	91700
2005-07-06	17.68	18.44	17.68	18.00	172600
2005-07-07	17.81	18.05	17.70	17.99	43400
2005-07-08	17.95	18.03	17.71	18.03	40400
2005-07-11	18.08	18.25	17.85	18.09	144700
2005-07-12	18.08	18.71	17.93	18.08	144100
2005-07-13	18.10	18.10	17.46	17.80	39500
2005-07-14	18.00	18.00	16.95	17.38	50100
2005-07-15	17.25	17.45	17.05	17.30	46000
2005-07-18	17.28	17.59	17.28	17.42	103100
2005-07-19	17.42	17.99	17.42	17.68	52600
2005-07-20	17.62	17.95	17.20	17.50	41700
2005-07-21	17.50	17.71	16.91	17.31	46500
2005-07-22	17.37	17.74	17.25	17.65	48000
2005-07-25	17.55	18.00	17.48	17.57	31600
2005-07-26	17.52	17.73	17.16	17.40	37700
2005-07-27	17.50	17.50	16.75	17.15	34100
2005-07-28	17.09	17.45	16.94	17.45	47700
2005-07-29	17.44	18.29	17.32	17.60	169900
2005-08-01	17.65	17.96	17.50	17.65	54600
2005-08-02	17.57	18.02	17.52	18.02	82600
2005-08-03	18.05	18.05	17.23	17.96	71500
2005-08-04	18.00	18.33	16.87	16.87	371900
2005-08-05	17.40	17.60	16.77	17.08	276500
2005-08-08	17.17	17.63	16.50	16.78	197200
2005-08-09	16.85	17.45	16.85	17.24	106700
2005-08-10	17.29	17.80	17.00	17.18	126400
2005-08-11	17.14	17.50	17.03	17.50	69900
2005-08-12	17.51	17.74	17.07	17.55	90200
2005-08-15	17.59	17.65	17.10	17.57	50700
2005-08-16	17.50	17.62	17.06	17.06	51400
2005-08-17	17.16	17.47	17.03	17.17	43200
2005-08-18	17.21	17.24	17.06	17.06	28300
2005-08-19	17.01	17.71	17.01	17.36	171300
2005-08-22	17.50	17.69	17.36	17.69	75100
2005-08-23	17.75	17.75	17.14	17.28	63200
2005-08-24	17.26	17.67	17.26	17.47	64700
2005-08-25	17.51	17.63	17.35	17.57	139400
2005-08-26	17.57	17.66	17.30	17.38	135200
2005-08-29	17.27	17.28	17.02	17.17	58000
2005-08-30	17.09	17.71	17.09	17.58	64600
2005-08-31	17.54	17.94	17.54	17.82	119000
2005-09-01	17.73	17.80	17.06	17.09	83100
2005-09-02	17.02	17.55	17.02	17.40	65000
2005-09-06	17.40	17.92	17.18	17.80	71500
2005-09-07	17.78	17.85	17.49	17.66	43400
2005-09-08	17.50	17.64	17.33	17.50	40400
2005-09-09	17.60	18.49	17.60	18.45	145400
2005-09-12	18.67	20.16	18.57	19.56	223400
2005-09-13	19.07	19.07	17.74	17.87	712100
2005-09-14	17.71	17.75	17.49	17.55	1540600
2005-09-15	17.67	17.67	17.52	17.57	294700
2005-09-16	17.71	17.71	17.34	17.64	407400
2005-09-19	17.59	17.84	17.55	17.78	217200
2005-09-20	17.83	18.08	17.75	18.08	225800
2005-09-21	17.97	18.08	17.75	17.89	333200
2005-09-22	17.85	17.85	17.50	17.59	99300
2005-09-23	17.49	17.75	17.49	17.60	37900
2005-09-26	17.72	17.89	17.62	17.77	66000
2005-09-27	17.87	17.91	17.59	17.64	311600
2005-09-28	17.63	17.73	17.27	17.34	180200
2005-09-29	17.30	17.91	17.30	17.91	164700
2005-09-30	18.00	18.00	17.72	17.84	253800
2005-10-03	17.86	18.23	17.80	18.23	232400
2005-10-04	18.27	18.42	18.13	18.14	223000
2005-10-05	18.32	18.32	17.54	17.68	392300
2005-10-06	17.80	17.98	17.39	17.44	78600
2005-10-07	17.40	17.83	17.40	17.50	31500
2005-10-10	17.63	17.67	17.45	17.58	187200
2005-10-11	17.64	17.64	17.18	17.20	73700
2005-10-12	17.11	17.31	16.65	16.81	94300
2005-10-13	16.81	16.90	16.66	16.76	126100
2005-10-14	16.84	17.02	16.70	17.02	50700
2005-10-17	17.09	17.17	16.77	16.97	112300
2005-10-18	16.96	16.96	16.00	16.19	268100
2005-10-19	16.10	16.46	15.40	16.16	223200
2005-10-20	16.12	16.25	15.92	15.96	87300
2005-10-21	15.89	16.25	15.89	16.00	179900
2005-10-24	16.04	16.79	16.04	16.78	70600
2005-10-25	16.69	17.03	16.43	16.98	110700
2005-10-26	17.15	17.40	16.96	17.18	506600
2005-10-27	17.13	17.22	16.50	16.53	202100
2005-10-28	16.61	16.83	16.44	16.68	153000
2005-10-31	16.93	17.29	16.86	17.19	85071
2005-11-01	17.29	17.31	16.18	16.19	207200
2005-11-02	16.16	16.37	16.00	16.30	189800
2005-11-03	16.49	16.76	16.40	16.47	188400
2005-11-04	16.47	16.47	15.56	15.70	484400
2005-11-07	15.99	16.30	15.70	15.72	261300
2005-11-08	15.72	15.80	15.29	15.40	277600
2005-11-09	15.44	15.85	15.30	15.50	190100
2005-11-10	15.52	15.72	15.04	15.70	426600
2005-11-11	15.68	16.13	15.41	15.99	134700
2005-11-14	16.09	16.14	15.75	15.78	105700
2005-11-15	15.79	15.82	15.69	15.69	203900
2005-11-16	15.70	15.79	15.31	15.47	144400
2005-11-17	15.52	15.82	15.37	15.69	185200
2005-11-18	15.92	15.92	15.49	15.84	151300
2005-11-21	15.77	16.09	15.58	16.08	149600
2005-11-22	15.99	16.69	15.97	16.69	239000
2005-11-23	16.76	16.82	16.55	16.79	174300
2005-11-25	16.75	16.88	16.71	16.86	137000
2005-11-28	16.75	16.88	16.73	16.84	180900
2005-11-29	16.90	17.04	16.79	16.93	233500
2005-11-30	16.97	17.00	16.35	16.38	152800
2005-12-01	16.38	17.25	16.38	17.00	179200
2005-12-02	17.08	17.08	16.51	16.72	56300
2005-12-05	16.62	17.27	16.49	17.18	105900
2005-12-06	17.31	17.52	17.07	17.47	164900
2005-12-07	17.41	17.41	16.86	16.95	95000
2005-12-08	16.88	17.23	16.75	17.20	239600
2005-12-09	17.32	17.35	16.83	17.24	45900
2005-12-12	17.42	17.42	16.85	17.38	152400
2005-12-13	17.26	17.46	16.88	17.46	504300
2005-12-14	17.50	19.07	17.30	18.35	504600
2005-12-15	18.26	18.44	17.84	18.05	150400
2005-12-16	18.02	18.13	17.73	17.84	285200
2005-12-19	17.79	17.79	16.90	16.90	444400
2005-12-20	16.89	17.15	16.65	16.90	257200
2005-12-21	16.89	17.17	16.80	17.10	116600
2005-12-22	17.08	17.43	16.91	17.41	48100
2005-12-23	17.41	17.41	16.92	17.28	121000
2005-12-27	17.41	17.55	16.99	17.22	59700
2005-12-28	17.16	17.20	16.92	17.11	63100
2005-12-29	17.19	17.19	16.83	17.04	53800
2005-12-30	16.90	17.41	16.80	17.35	119900
2006-01-03	17.34	17.37	16.75	17.14	94100
2006-01-04	17.05	17.71	16.97	17.36	245500
2006-01-05	17.46	17.82	17.36	17.58	109900
2006-01-06	17.74	17.84	17.48	17.84	352800
2006-01-09	17.97	17.98	17.70	17.98	102300
2006-01-10	17.90	18.33	17.87	18.32	89800
2006-01-11	18.30	18.48	18.16	18.48	176200
2006-01-12	18.36	18.37	17.95	18.05	104600
2006-01-13	17.94	18.23	17.91	18.03	80500
2006-01-17	17.90	18.11	17.70	17.77	47600
2006-01-18	17.64	18.00	17.64	17.91	186800
2006-01-19	18.06	18.06	17.83	17.92	118800
2006-01-20	18.00	18.25	17.78	17.91	74200
2006-01-23	18.02	18.02	17.58	17.75	69900
2006-01-24	17.82	18.08	17.59	18.04	333900
2006-01-25	17.99	18.09	17.41	17.82	253700
2006-01-26	17.94	18.23	17.68	18.12	212900
2006-01-27	18.20	18.54	18.00	18.44	110700
2006-01-30	18.36	19.01	18.36	18.97	248600
2006-01-31	19.03	19.03	18.37	18.86	123800
2006-02-01	18.80	19.07	18.32	18.79	189600
2006-02-02	18.67	18.67	17.67	17.94	157900
2006-02-03	17.89	17.89	17.26	17.39	152900
2006-02-06	17.35	17.60	17.25	17.48	153500
2006-02-07	17.55	17.55	17.00	17.05	191500
2006-02-08	17.09	17.27	16.90	16.93	81800
2006-02-09	17.08	17.39	16.86	17.13	71700
2006-02-10	17.22	17.46	16.91	17.40	59900
2006-02-13	17.42	17.51	17.09	17.11	48000
2006-02-14	17.11	17.38	16.78	16.95	139500
2006-02-15	17.00	17.14	16.83	16.94	52900
2006-02-16	17.01	17.15	16.89	17.01	65900
2006-02-17	17.10	17.10	16.78	16.85	22900
2006-02-21	17.00	17.00	16.77	16.85	35300
2006-02-22	16.85	17.00	16.79	16.83	70000
2006-02-23	16.76	17.13	16.70	17.00	54300
2006-02-24	16.98	17.00	16.61	16.85	37800
2006-02-27	16.84	17.32	16.84	17.29	79200
2006-02-28	17.20	17.35	16.88	17.24	57600
2006-03-01	17.39	17.39	16.85	17.36	32800
2006-03-02	17.42	17.44	17.05	17.35	40300
2006-03-03	17.25	17.41	16.90	17.33	98400
2006-03-06	17.28	17.50	17.15	17.39	61700
2006-03-07	17.33	17.41	17.08	17.26	95400
2006-03-08	17.17	17.33	16.85	17.09	245700
2006-03-09	17.17	17.45	17.17	17.40	219400
2006-03-10	17.40	17.51	17.17	17.37	112800
2006-03-13	17.32	17.60	17.31	17.46	110800
2006-03-14	17.29	17.86	17.25	17.83	108700
2006-03-15	17.92	17.92	17.33	17.33	136100
2006-03-16	17.12	17.12	16.11	16.22	410400
2006-03-17	16.30	16.55	16.22	16.48	363800
2006-03-20	16.44	16.44	16.22	16.38	136300
2006-03-21	16.38	16.38	15.57	15.60	212800
2006-03-22	15.53	15.91	15.47	15.55	144200
2006-03-23	15.55	15.65	15.44	15.50	51500
2006-03-24	15.50	15.65	15.45	15.50	97900
2006-03-27	15.49	15.49	15.10	15.16	163000
2006-03-28	15.17	15.17	14.60	14.83	640400
2006-03-29	14.85	14.90	14.55	14.62	287900
2006-03-30	14.67	15.00	14.55	14.67	158400
2006-03-31	14.67	14.75	14.52	14.75	157400
2006-04-03	14.82	14.87	14.64	14.67	116100
2006-04-04	14.67	14.78	14.50	14.67	256300
2006-04-05	14.82	14.90	14.38	14.50	202700
2006-04-06	14.63	14.78	14.42	14.72	491800
2006-04-07	14.74	14.85	14.46	14.50	180000
2006-04-10	14.51	14.61	14.03	14.18	222700
2006-04-11	14.19	14.28	13.92	13.97	165400
2006-04-12	14.11	14.30	13.90	14.14	166000
2006-04-13	14.07	14.22	13.95	14.05	92100
2006-04-17	14.02	14.11	13.96	14.00	192000
2006-04-18	13.99	14.39	13.83	14.28	409800
2006-04-19	14.36	14.42	13.98	14.24	372800
2006-04-20	14.22	14.75	13.90	14.19	169100
2006-04-21	14.31	14.46	14.06	14.44	90400
2006-04-24	14.39	14.45	14.24	14.25	183800
2006-04-25	14.24	14.63	14.22	14.43	223100
2006-04-26	14.48	14.87	14.45	14.70	206700
2006-04-27	14.62	14.80	14.38	14.59	93900
2006-04-28	14.58	14.97	14.41	14.77	204300
2006-05-01	14.75	14.80	14.40	14.45	267800
2006-05-02	14.44	14.75	14.20	14.20	319700
2006-05-03	14.20	14.30	13.97	14.17	529500
2006-05-04	14.13	14.18	14.00	14.17	88800
2006-05-05	14.18	14.27	14.03	14.03	75500
2006-05-08	13.99	14.07	13.85	14.00	135600
2006-05-09	14.00	14.04	13.51	13.56	671400
2006-05-10	11.06	11.14	9.76	10.29	2179200
2006-05-11	10.28	10.44	10.22	10.29	675800
2006-05-12	10.26	10.58	10.10	10.16	609600
2006-05-15	10.08	10.25	9.93	10.00	345700
2006-05-16	10.00	10.40	10.00	10.23	540500
2006-05-17	10.23	10.23	9.89	9.95	728800
2006-05-18	9.96	10.07	9.72	9.80	475700
2006-05-19	9.82	10.09	9.54	9.64	537400
2006-05-22	9.60	9.62	9.25	9.51	265500
2006-05-23	9.57	9.65	9.10	9.12	421500
2006-05-24	9.16	9.40	8.87	9.08	570500
2006-05-25	9.13	9.31	8.99	9.26	251400
2006-05-26	9.28	9.47	9.15	9.25	212000
2006-05-30	9.20	9.38	8.92	9.10	505500
2006-05-31	9.16	9.25	8.87	9.16	275700
2006-06-01	9.22	9.39	9.18	9.39	279900
2006-06-02	9.52	9.52	9.17	9.26	276900
2006-06-05	10.74	11.05	10.45	10.60	1523700
2006-06-06	10.60	10.85	10.56	10.70	769200
2006-06-07	10.70	11.84	10.63	11.63	1110000
2006-06-08	11.63	11.90	11.18	11.83	1027800
2006-06-09	11.84	11.90	11.48	11.60	316000
2006-06-12	11.60	11.76	11.47	11.68	262100
2006-06-13	11.90	11.90	11.51	11.60	452500
2006-06-14	11.60	11.85	11.59	11.64	237900
2006-06-15	11.80	11.83	11.58	11.70	296200
2006-06-16	11.71	11.75	11.60	11.67	326800
2006-06-19	11.76	11.85	11.67	11.71	145500
2006-06-20	11.66	11.68	11.60	11.63	178200
2006-06-21	11.70	11.95	11.70	11.75	136200
2006-06-22	11.66	11.97	11.66	11.90	306400
2006-06-23	11.92	12.21	11.75	12.03	89900
2006-06-26	12.01	12.10	11.70	11.78	157700
2006-06-27	11.87	11.91	11.70	11.74	115800
2006-06-28	11.84	11.99	11.71	11.97	365200
2006-06-29	12.11	12.31	11.89	12.31	217100
2006-06-30	12.30	12.45	12.00	12.27	1781800
2006-07-03	12.25	12.27	12.00	12.05	104100
2006-07-05	12.02	12.17	11.72	11.92	215600
2006-07-06	11.85	12.10	11.82	12.04	392300
2006-07-07	12.04	12.04	11.75	11.79	184500
2006-07-10	11.90	12.15	11.82	12.10	139700
2006-07-11	12.15	12.25	11.97	12.22	216500
2006-07-12	12.15	12.19	12.05	12.08	140700
2006-07-13	12.05	12.13	11.95	12.00	125100
2006-07-14	12.08	12.10	11.77	11.96	103400
2006-07-17	12.07	12.07	11.76	11.92	83000
2006-07-18	12.01	12.01	11.79	11.95	67100
2006-07-19	12.07	12.40	12.02	12.40	232300
2006-07-20	12.50	12.50	11.93	12.12	239600
2006-07-21	12.22	12.22	11.88	11.93	147600
2006-07-24	12.13	12.16	11.94	12.12	163300
2006-07-25	12.27	12.32	12.05	12.25	169200
2006-07-26	12.37	12.53	12.16	12.47	108700
2006-07-27	12.55	12.58	12.29	12.55	105500
2006-07-28	12.65	12.65	12.49	12.58	115700
2006-07-31	12.60	12.60	12.20	12.27	99300
2006-08-01	12.27	12.34	11.94	12.07	233900
2006-08-02	12.00	12.00	11.69	11.85	216400
2006-08-03	11.80	11.80	11.47	11.74	176900
2006-08-04	12.00	12.45	11.83	11.98	346600
2006-08-07	12.03	12.06	11.60	11.95	178200
2006-08-08	12.04	12.04	11.57	11.58	167300
2006-08-09	11.82	11.95	11.59	11.62	120500
2006-08-10	11.54	11.97	11.50	11.85	121500
2006-08-11	11.85	11.95	11.71	11.75	68600
2006-08-14	11.92	11.93	11.63	11.76	78200
2006-08-15	12.00	12.00	11.77	11.78	70400
2006-08-16	11.97	12.00	11.69	11.81	127300
2006-08-17	11.88	12.00	11.80	11.95	112300
2006-08-18	12.01	12.10	11.88	11.92	114700
2006-08-21	11.95	12.00	11.79	11.88	140700
2006-08-22	11.96	11.97	11.81	11.95	52800
2006-08-23	12.00	12.18	11.86	11.94	128500
2006-08-24	12.07	12.07	11.91	11.99	53500
2006-08-25	12.08	12.08	11.94	11.94	82400
2006-08-28	12.04	12.04	11.86	11.87	33900
2006-08-29	11.90	12.00	11.88	11.89	30600
2006-08-30	11.90	12.04	11.65	11.69	62200
2006-08-31	11.71	11.80	11.60	11.64	59400
2006-09-01	11.62	11.92	11.62	11.68	91700
2006-09-05	11.68	11.77	11.60	11.63	52400
2006-09-06	11.64	11.69	11.30	11.42	73100
2006-09-07	11.48	11.59	11.31	11.59	51100
2006-09-08	11.52	12.02	11.52	12.02	312800
2006-09-11	12.03	12.03	11.81	11.83	260800
2006-09-12	11.86	12.05	11.80	12.03	362300
2006-09-13	11.95	12.31	11.83	12.22	95800
2006-09-14	12.25	12.37	12.13	12.26	102700
2006-09-15	12.22	12.40	12.09	12.28	48900
2006-09-18	12.22	12.35	12.12	12.32	107600
2006-09-19	12.30	12.59	12.29	12.59	127000
2006-09-20	12.60	12.70	12.43	12.56	104700
2006-09-21	12.55	12.62	12.40	12.56	72200
2006-09-22	12.59	12.60	12.41	12.57	24700
2006-09-25	12.67	12.70	12.41	12.52	78200
2006-09-26	12.51	12.70	12.37	12.65	59900
2006-09-27	12.55	12.63	12.47	12.50	47500
2006-09-28	12.50	12.60	12.47	12.53	117700
2006-09-29	12.54	13.25	12.53	12.98	229900
2006-10-02	13.00	13.50	13.00	13.10	106600
2006-10-03	13.15	13.18	12.85	12.92	82700
2006-10-04	12.88	13.07	12.85	12.99	41800
2006-10-05	12.98	13.00	12.90	12.92	19000
2006-10-06	12.90	13.26	12.89	13.10	105600
2006-10-09	13.14	13.22	12.85	13.00	62400
2006-10-10	13.05	13.09	12.87	12.97	83800
2006-10-11	13.00	13.11	12.85	12.85	84300
2006-10-12	12.91	13.03	12.91	13.00	179700
2006-10-13	12.94	13.10	12.94	13.02	142700
2006-10-16	13.10	13.14	13.06	13.10	40700
2006-10-17	13.02	13.25	13.01	13.15	118000
2006-10-18	13.20	13.33	12.99	13.19	128400
2006-10-19	13.22	13.58	13.22	13.50	109900
2006-10-20	13.54	13.83	13.54	13.68	152700
2006-10-23	13.71	13.96	13.50	13.55	206400
2006-10-24	13.58	13.94	13.58	13.76	111500
2006-10-25	13.80	13.99	13.80	13.86	119100
2006-10-26	13.90	14.14	13.90	14.06	102200
2006-10-27	14.06	14.15	13.95	13.95	179500
2006-10-30	13.92	14.10	13.92	14.06	96211
2006-10-31	14.04	14.06	13.86	14.00	121812
2006-11-01	14.00	14.17	13.65	13.71	62939
2006-11-02	13.76	13.76	13.27	13.47	80685
2006-11-03	13.26	13.34	12.86	12.93	200956
2006-11-06	12.93	13.24	12.80	13.24	152010
2006-11-07	13.21	13.21	12.90	13.02	91228
2006-11-08	13.00	13.05	12.80	13.04	115791
2006-11-09	13.15	13.39	13.02	13.09	56103
2006-11-10	13.14	13.29	13.00	13.25	266908
2006-11-13	13.31	13.70	13.26	13.43	201336
2006-11-14	13.52	13.52	13.07	13.16	91107
2006-11-15	13.19	13.19	12.92	13.01	105259
2006-11-16	13.02	13.19	12.85	12.91	138392
2006-11-17	12.90	13.79	12.82	13.60	103033
2006-11-20	13.65	13.97	13.65	13.85	99613
2006-11-21	13.85	14.30	13.79	14.24	75921
2006-11-22	14.30	14.49	13.99	14.12	86034
2006-11-24	14.07	14.35	14.03	14.35	25757
2006-11-27	14.35	14.45	13.81	13.82	192893
2006-11-28	13.85	14.00	13.62	13.93	55485
2006-11-29	13.96	14.00	13.71	13.87	149170
2006-11-30	13.91	14.00	13.67	13.92	271440
2006-12-01	13.96	14.03	13.77	13.89	23383
2006-12-04	13.85	13.88	13.51	13.59	139990
2006-12-05	13.60	13.63	13.41	13.50	101446
2006-12-06	13.58	13.75	13.45	13.70	195487
2006-12-07	13.79	13.85	13.50	13.69	77482
2006-12-08	13.69	13.80	13.58	13.72	58838
2006-12-11	13.62	13.79	13.42	13.52	81858
2006-12-12	13.58	13.75	13.53	13.70	65243
2006-12-13	13.78	13.78	13.31	13.46	77859
2006-12-14	13.43	13.48	13.22	13.36	52211
2006-12-15	13.30	13.37	12.51	12.77	237013
2006-12-18	12.74	12.96	12.56	12.64	87633
2006-12-19	12.67	12.79	12.33	12.38	116334
2006-12-20	12.46	12.70	12.36	12.39	250049
2006-12-21	12.43	12.99	12.36	12.65	97985
2006-12-22	12.74	12.81	12.37	12.59	43195
2006-12-26	12.63	12.76	12.52	12.69	47663
2006-12-27	12.65	12.84	12.49	12.52	88853
2006-12-28	12.48	12.89	12.48	12.84	65689
2006-12-29	12.85	13.04	12.38	12.60	41664
2007-01-03	12.66	12.66	12.27	12.27	54494
2007-01-04	12.27	12.55	12.23	12.43	53448
2007-01-05	12.45	12.51	12.02	12.04	80106
2007-01-08	12.03	12.17	11.87	11.92	74733
2007-01-09	11.91	11.95	11.54	11.63	136642
2007-01-10	11.58	11.79	11.50	11.67	115596
2007-01-11	11.76	11.84	11.57	11.64	54959
2007-01-12	11.64	11.79	10.96	11.48	82169
2007-01-16	11.49	11.52	10.95	11.09	246762
2007-01-17	10.95	11.47	10.95	11.44	218137
2007-01-18	11.33	11.80	11.33	11.79	134804
2007-01-19	11.75	11.76	11.32	11.49	79302
2007-01-22	11.54	11.57	11.25	11.44	64406
2007-01-23	11.38	11.55	11.26	11.42	86867
2007-01-24	11.38	11.43	11.13	11.30	87435
2007-01-25	11.39	11.43	11.20	11.30	46881
2007-01-26	11.37	11.43	11.22	11.36	26040
2007-01-29	11.33	11.35	10.82	11.17	63026
2007-01-30	11.25	11.39	11.00	11.29	35593
2007-01-31	11.25	11.42	11.13	11.35	32060
2007-02-01	11.34	11.44	11.09	11.30	50428
2007-02-02	11.37	11.46	11.28	11.39	39889
2007-02-05	11.40	11.48	11.10	11.37	45621
2007-02-06	11.35	11.41	11.28	11.38	45874
2007-02-07	11.35	11.45	11.31	11.40	60448
2007-02-08	11.38	11.43	11.30	11.31	29474
2007-02-09	11.28	11.28	10.67	10.80	72462
2007-02-12	10.72	10.94	10.47	10.75	93926
2007-02-13	10.55	10.83	10.55	10.68	51709
2007-02-14	10.67	10.67	10.45	10.54	136098
2007-02-15	10.59	10.98	10.59	10.63	101510
2007-02-16	10.67	10.86	10.55	10.79	69334
2007-02-20	10.76	10.80	10.67	10.73	16976
2007-02-21	10.71	10.71	9.99	10.38	250792
2007-02-22	10.35	10.76	10.35	10.73	105137
2007-02-23	10.79	10.80	10.42	10.76	36682
2007-02-26	10.72	10.72	10.41	10.46	77981
2007-02-27	10.40	10.43	9.90	10.05	103104
2007-02-28	10.16	10.25	9.78	10.25	68973
2007-03-01	9.48	9.94	9.31	9.40	506605
2007-03-02	9.33	9.60	9.25	9.43	254206
2007-03-05	9.39	9.45	9.25	9.30	91200
2007-03-06	9.52	9.60	9.30	9.47	270128
2007-03-07	9.46	10.12	9.44	9.97	293961
2007-03-08	9.51	10.00	9.51	9.81	203999
2007-03-09	9.86	9.86	9.53	9.65	97041
2007-03-12	9.65	9.67	9.44	9.58	78636
2007-03-13	9.55	9.70	9.33	9.36	152712
2007-03-14	9.33	9.46	9.24	9.32	43043
2007-03-15	9.30	9.48	9.27	9.48	120087
2007-03-16	9.50	9.62	9.38	9.39	117589
2007-03-19	9.45	9.52	9.36	9.49	79441
2007-03-20	9.50	9.50	9.32	9.37	51935
2007-03-21	9.40	9.52	9.39	9.50	53221
2007-03-22	9.48	9.70	9.44	9.68	111538
2007-03-23	9.73	9.82	9.67	9.79	79809
2007-03-26	9.84	9.91	9.50	9.75	64150
2007-03-27	9.71	9.77	9.64	9.75	62670
2007-03-28	9.77	9.80	9.68	9.72	56868
2007-03-29	9.80	10.16	9.76	10.07	239408
2007-03-30	10.01	10.03	9.93	9.94	118311
2007-04-02	9.91	10.03	9.85	10.00	52031
2007-04-03	9.95	10.04	9.90	10.04	66211
2007-04-04	10.02	10.03	9.94	10.00	39319
2007-04-05	9.94	9.96	9.78	9.84	38571
2007-04-09	9.85	9.90	9.75	9.81	55513
2007-04-10	9.74	9.88	9.47	9.56	726199
2007-04-11	9.53	9.61	9.50	9.56	146278
2007-04-12	9.53	9.61	9.50	9.58	86057
2007-04-13	9.93	9.93	9.60	9.81	160938
2007-04-16	9.85	9.93	9.77	9.92	51546
2007-04-17	9.95	9.99	9.81	9.95	73878
2007-04-18	9.89	10.03	9.89	9.98	119595
2007-04-19	10.47	10.47	9.99	10.30	184755
2007-04-20	10.34	10.78	10.34	10.76	236288
2007-04-23	11.27	11.73	11.26	11.50	341904
2007-04-24	11.50	12.41	11.36	12.18	446110
2007-04-25	12.26	12.26	11.80	12.03	234975
2007-04-26	12.00	12.00	11.85	11.89	132717
2007-04-27	11.90	12.11	11.90	11.98	83135
2007-04-30	11.95	12.00	11.84	11.90	122538
2007-05-01	11.95	11.99	11.83	11.90	103363
2007-05-02	11.87	12.29	11.85	12.11	149425
2007-05-03	12.15	12.40	11.87	12.23	116979
2007-05-04	12.36	12.59	12.10	12.22	84003
2007-05-07	12.22	12.27	12.07	12.18	53050
2007-05-08	12.15	12.57	12.03	12.57	73338
2007-05-09	12.64	12.64	12.08	12.42	135164
2007-05-10	12.42	12.48	11.95	12.24	131974
2007-05-11	12.26	12.35	12.12	12.28	92032
2007-05-14	12.24	12.56	12.24	12.43	161117
2007-05-15	12.49	12.49	12.03	12.12	160016
2007-05-16	12.11	12.12	11.72	11.80	161836
2007-05-17	11.84	11.85	11.70	11.80	216119
2007-05-18	11.80	11.85	11.59	11.67	199365
2007-05-21	11.85	12.12	11.77	11.86	152766
2007-05-22	11.93	12.26	11.92	12.16	66320
2007-05-23	12.26	12.33	12.08	12.25	60490
2007-05-24	12.35	12.38	11.82	12.05	139636
2007-05-25	12.11	12.31	11.78	11.84	60085
2007-05-29	11.90	12.22	11.90	12.06	51604
2007-05-30	12.13	12.13	11.90	11.98	118803
2007-05-31	12.09	12.22	12.02	12.07	186387
2007-06-01	12.14	12.20	11.94	12.03	91194
2007-06-04	12.04	12.10	11.90	11.92	84823
2007-06-05	11.97	12.21	11.92	11.92	63818
2007-06-06	11.88	12.29	11.86	11.93	84727
2007-06-07	11.93	12.17	11.92	11.92	267963
2007-06-08	11.91	12.04	11.81	11.84	155858
2007-06-11	11.79	12.02	11.78	11.92	71219
2007-06-12	11.92	11.94	11.80	11.81	94150
2007-06-13	11.89	11.99	11.81	11.90	51471
2007-06-14	11.87	11.91	11.75	11.90	163847
2007-06-15	12.00	12.20	11.95	12.16	169553
2007-06-18	12.20	12.20	12.00	12.02	135342
2007-06-19	11.97	12.09	11.92	11.98	116985
2007-06-20	12.03	12.08	11.76	11.91	93957
2007-06-21	11.93	12.05	11.83	11.98	100188
2007-06-22	11.93	12.00	11.65	11.67	1943474
2007-06-25	11.65	12.08	11.65	11.85	171642
2007-06-26	11.95	12.02	11.77	11.77	149681
2007-06-27	11.70	12.10	11.65	12.10	99277
2007-06-28	12.10	12.55	12.00	12.50	265857
2007-06-29	12.57	12.60	12.44	12.48	220570
2007-07-02	12.57	12.65	12.45	12.61	178683
2007-07-03	12.67	12.75	12.55	12.74	47493
2007-07-05	12.71	12.81	12.52	12.77	89878
2007-07-06	12.73	12.79	12.54	12.74	34431
2007-07-09	12.71	12.79	12.61	12.77	64526
2007-07-10	12.70	12.76	12.46	12.51	253001
2007-07-11	12.48	12.58	12.36	12.38	122206
2007-07-12	12.50	12.74	12.34	12.67	78798
2007-07-13	12.69	12.69	12.36	12.39	149196
2007-07-16	12.38	12.45	12.06	12.31	65570
2007-07-17	12.31	12.40	12.22	12.33	69974
2007-07-18	12.27	12.33	12.22	12.28	103851
2007-07-19	12.35	12.41	12.26	12.28	252722
2007-07-20	12.25	12.28	12.15	12.21	95414
2007-07-23	12.27	12.34	12.09	12.09	100713
2007-07-24	11.98	11.98	11.79	11.81	134212
2007-07-25	11.80	11.87	11.48	11.51	260844
2007-07-26	11.39	11.48	11.22	11.25	152838
2007-07-27	11.21	11.42	10.70	10.90	210492
2007-07-30	10.91	10.95	10.54	10.61	213456
2007-07-31	10.69	10.91	10.28	10.33	168187
2007-08-01	10.31	10.54	10.16	10.21	96055
2007-08-02	10.47	10.72	9.96	10.08	209347
2007-08-03	10.05	10.17	9.80	9.81	285265
2007-08-06	9.82	10.00	9.47	9.74	281290
2007-08-07	9.67	9.81	9.35	9.66	196330
2007-08-08	9.75	10.00	9.34	9.83	241162
2007-08-09	9.81	10.09	9.42	9.65	641916
2007-08-10	9.63	10.53	9.41	9.86	294676
2007-08-13	9.95	10.72	9.95	10.27	95843
2007-08-14	10.33	10.33	9.65	9.72	339045
2007-08-15	9.78	10.17	9.66	10.05	164846
2007-08-16	10.00	10.71	9.85	10.20	258140
2007-08-17	10.81	10.85	9.73	10.37	226833
2007-08-20	10.38	10.47	10.09	10.18	135091
2007-08-21	10.13	10.50	10.13	10.24	83649
2007-08-22	10.31	11.16	10.30	10.98	249608
2007-08-23	11.08	11.21	10.88	10.92	106896
2007-08-24	10.90	11.11	10.75	11.05	78517
2007-08-27	11.04	11.18	10.78	10.81	90731
2007-08-28	10.72	10.81	10.52	10.56	100770
2007-08-29	10.61	10.73	10.50	10.68	73314
2007-08-30	10.60	10.86	10.60	10.73	154757
2007-08-31	10.91	11.25	10.78	11.00	90509
2007-09-04	10.96	11.12	10.86	11.02	72149
2007-09-05	10.96	11.05	10.88	10.94	122978
2007-09-06	10.93	11.06	10.65	10.77	114768
2007-09-07	10.67	10.67	10.43	10.43	76786
2007-09-10	10.52	10.52	9.98	10.44	156341
2007-09-11	10.49	10.56	10.36	10.43	67505
2007-09-12	10.38	10.46	10.25	10.44	81160
2007-09-13	10.48	10.54	10.35	10.47	89442
2007-09-14	10.39	10.54	10.16	10.53	92086
2007-09-17	10.52	10.52	10.25	10.35	117805
2007-09-18	10.39	11.24	10.34	11.23	155802
2007-09-19	11.30	11.77	11.28	11.66	155728
2007-09-20	11.65	11.71	11.25	11.47	165811
2007-09-21	11.56	12.12	11.44	11.85	127896
2007-09-24	11.82	11.89	11.59	11.73	63678
2007-09-25	11.57	11.67	10.86	11.20	205602
2007-09-26	11.21	11.84	11.17	11.79	137940
2007-09-27	11.82	11.84	11.35	11.75	226413
2007-09-28	11.72	11.89	11.54	11.80	118035
2007-10-01	11.78	11.86	11.52	11.78	124701
2007-10-02	11.84	12.07	11.54	11.96	111637
2007-10-03	11.86	12.23	11.85	12.04	74298
2007-10-04	12.11	12.11	11.72	11.75	53353
2007-10-05	11.75	11.75	11.32	11.67	66441
2007-10-08	11.69	11.69	11.33	11.66	50891
2007-10-09	11.67	11.70	11.38	11.55	88556
2007-10-10	11.50	11.61	11.33	11.40	45145
2007-10-11	11.42	11.66	11.33	11.40	102785
2007-10-12	11.39	11.75	11.34	11.75	47812
2007-10-15	11.74	11.75	11.47	11.74	98296
2007-10-16	11.73	11.80	11.59	11.60	279249
2007-10-17	11.69	11.75	11.46	11.75	79936
2007-10-18	11.72	11.75	11.14	11.17	216429
2007-10-19	11.17	11.25	10.86	10.95	182866
2007-10-22	10.80	11.37	10.80	11.20	72435
2007-10-23	11.27	11.27	10.65	10.85	93624
2007-10-24	10.78	10.90	10.66	10.79	117104
2007-10-25	10.79	10.82	10.58	10.64	87175
2007-10-26	10.75	11.25	10.66	11.25	97290
2007-10-29	11.26	11.32	11.18	11.21	65252
2007-10-30	11.21	11.42	11.19	11.39	48393
2007-10-31	11.43	11.55	11.18	11.41	115561
2007-11-01	11.25	11.41	10.56	10.72	125592
2007-11-02	10.85	11.07	10.64	11.06	122621
2007-11-05	10.99	10.99	10.73	10.73	58840
2007-11-06	10.74	11.00	10.46	10.99	114788
2007-11-07	10.84	10.93	10.52	10.56	86873
2007-11-08	10.63	10.80	10.22	10.44	90150
2007-11-09	10.38	10.99	10.24	10.39	84264
2007-11-12	10.40	10.51	10.30	10.35	111359
2007-11-13	10.41	10.43	9.96	10.11	348965
2007-11-14	10.15	10.25	9.99	10.25	307054
2007-11-15	10.20	10.29	10.12	10.18	110868
2007-11-16	10.19	10.38	10.05	10.25	133793
2007-11-19	10.18	10.25	10.05	10.12	298296
2007-11-20	10.10	10.57	10.10	10.44	255356
2007-11-21	10.36	10.41	10.06	10.13	83742
2007-11-23	10.20	10.46	10.20	10.40	34242
2007-11-26	10.39	10.45	10.05	10.28	155132
2007-11-27	10.33	10.39	10.08	10.34	88216
2007-11-28	10.39	10.52	10.33	10.39	151047
2007-11-29	10.39	10.39	10.08	10.14	134420
2007-11-30	10.29	10.61	10.16	10.27	230707
2007-12-03	10.31	10.46	10.31	10.38	308735
2007-12-04	10.34	10.38	10.12	10.21	236563
2007-12-05	10.30	10.43	10.00	10.13	196029
2007-12-06	10.11	10.54	10.00	10.48	267283
2007-12-07	10.53	10.54	10.30	10.54	142701
2007-12-10	10.54	10.54	10.32	10.38	158114
2007-12-11	10.44	10.45	9.90	9.92	113332
2007-12-12	10.18	10.21	9.76	9.91	156019
2007-12-13	9.80	10.01	9.80	9.88	176687
2007-12-14	9.75	9.87	9.56	9.56	150729
2007-12-17	9.60	9.70	9.49	9.49	153070
2007-12-18	9.61	9.61	9.20	9.34	166233
2007-12-19	9.35	9.50	9.23	9.25	136652
2007-12-20	9.30	9.30	8.94	9.05	219386
2007-12-21	9.23	9.53	9.08	9.24	285616
2007-12-24	9.33	9.33	9.08	9.13	102216
2007-12-26	9.12	9.61	9.12	9.58	150985
2007-12-27	9.59	9.63	9.00	9.02	112174
2007-12-28	8.98	9.37	8.98	9.04	72576
2007-12-31	9.03	9.81	9.02	9.68	237564
2008-01-02	9.65	9.67	8.80	8.85	217077
2008-01-03	8.85	9.18	8.71	8.74	132583
2008-01-04	8.85	9.16	8.55	8.84	165330
2008-01-07	8.41	8.95	8.41	8.90	259515
2008-01-08	8.84	8.92	7.97	7.97	172690
2008-01-09	7.94	8.01	7.60	7.70	75557
2008-01-10	7.60	7.61	7.19	7.30	195403
2008-01-11	7.29	7.58	7.25	7.35	125843
2008-01-14	7.41	7.64	7.21	7.57	72467
2008-01-15	7.46	7.66	7.24	7.54	279947
2008-01-16	7.49	8.00	7.34	7.85	174417
2008-01-17	7.89	7.99	7.23	7.30	101947
2008-01-18	7.24	7.43	6.91	6.98	134863
2008-01-22	6.65	7.15	6.53	6.92	175148
2008-01-23	6.90	7.49	6.80	7.40	142820
2008-01-24	7.43	7.58	7.18	7.25	101373
2008-01-25	7.36	7.59	7.21	7.21	85074
2008-01-28	7.22	7.35	7.02	7.25	103219
2008-01-29	7.25	7.48	7.10	7.45	94882
2008-01-30	7.41	7.85	7.17	7.61	127261
2008-01-31	7.52	7.82	7.34	7.82	47367
2008-02-01	7.87	8.16	7.52	7.93	73469
2008-02-04	7.89	8.02	7.82	7.83	87811
2008-02-05	7.63	7.97	7.63	7.67	186953
2008-02-06	7.74	7.99	7.54	7.95	111224
2008-02-07	8.02	8.13	7.57	7.87	88845
2008-02-08	7.57	8.12	7.57	7.78	66656
2008-02-11	7.80	7.97	7.70	7.94	47081
2008-02-12	8.00	8.00	7.28	7.71	67318
2008-02-13	7.81	8.43	7.70	8.41	52852
2008-02-14	8.41	8.41	7.20	7.71	106921
2008-02-15	7.67	7.79	7.04	7.09	76522
2008-02-19	7.20	7.71	7.20	7.47	93722
2008-02-20	7.30	7.45	7.07	7.38	77315
2008-02-21	7.45	7.74	7.23	7.39	148729
2008-02-22	7.42	7.66	7.25	7.65	39989
2008-02-25	7.64	7.69	7.39	7.60	51669
2008-02-26	7.53	7.90	7.48	7.76	51509
2008-02-27	7.67	7.72	7.52	7.57	40659
2008-02-28	7.52	7.76	7.48	7.67	73661
2008-02-29	7.57	7.73	7.38	7.38	73558
2008-03-03	7.45	7.74	7.32	7.35	70149
2008-03-04	7.26	7.56	7.26	7.54	35813
2008-03-05	7.55	7.60	7.32	7.56	78673
2008-03-06	7.50	7.50	7.34	7.34	53879
2008-03-07	7.26	7.56	7.06	7.27	51898
2008-03-10	7.31	7.46	7.15	7.32	63918
2008-03-11	7.53	7.53	7.19	7.44	119480
2008-03-12	7.47	7.59	7.24	7.30	69908
2008-03-13	7.26	7.50	7.15	7.35	107357
2008-03-14	7.42	7.42	6.79	6.80	158903
2008-03-17	6.62	7.16	6.62	6.74	85337
2008-03-18	6.92	7.07	6.75	7.00	415029
2008-03-19	7.07	7.19	6.90	6.95	108151
2008-03-20	7.09	7.30	7.02	7.16	451833
2008-03-24	7.18	7.48	7.11	7.45	133608
2008-03-25	7.44	7.70	7.19	7.66	361305
2008-03-26	7.61	7.78	7.24	7.28	117482
2008-03-27	7.32	7.43	6.87	6.90	145658
2008-03-28	6.76	7.09	6.76	6.90	56601
2008-03-31	6.94	7.37	6.77	6.80	88374
2008-04-01	6.92	7.17	6.84	6.96	60855
2008-04-02	6.95	7.11	6.94	7.01	187853
2008-04-03	6.93	7.01	6.86	6.91	41455
2008-04-04	6.92	6.92	6.71	6.81	122642
2008-04-07	6.84	6.94	6.67	6.69	37227
2008-04-08	6.67	7.21	6.67	6.89	46546
2008-04-09	6.87	6.87	6.38	6.41	126909
2008-04-10	6.42	6.51	6.24	6.42	97339
2008-04-11	6.43	6.60	6.36	6.45	121913
2008-04-14	6.44	6.62	6.40	6.49	91774
2008-04-15	6.52	6.60	6.16	6.55	157794
2008-04-16	6.63	6.76	6.54	6.71	65641
2008-04-17	6.68	6.68	6.33	6.46	38818
2008-04-18	6.62	6.73	6.32	6.45	39310
2008-04-21	6.40	6.45	6.24	6.30	116228
2008-04-22	6.26	6.37	6.13	6.29	151590
2008-04-23	6.33	6.63	6.30	6.60	35419
2008-04-24	6.62	6.77	6.40	6.76	63220
2008-04-25	6.80	6.85	6.49	6.50	86117
2008-04-28	6.48	6.58	6.29	6.30	24547
2008-04-29	6.33	6.49	6.10	6.45	61236
2008-04-30	6.48	6.94	6.48	6.70	69961
2008-05-01	6.71	8.94	6.71	8.09	179795
2008-05-02	8.20	8.20	7.73	7.95	115918
2008-05-05	7.96	8.19	7.85	8.04	147289
2008-05-06	8.01	8.61	7.93	8.59	200479
2008-05-07	8.61	8.80	8.39	8.65	164588
2008-05-08	8.66	9.22	8.65	8.71	132451
2008-05-09	8.59	9.43	8.59	9.10	134285
2008-05-12	9.10	9.76	8.96	9.47	161703
2008-05-13	9.43	9.95	9.15	9.89	182479
2008-05-14	9.90	10.32	9.45	9.56	137935
2008-05-15	9.52	9.52	9.17	9.39	170185
2008-05-16	9.45	9.86	9.25	9.68	238171
2008-05-19	9.65	9.94	9.41	9.82	136728
2008-05-20	9.74	9.88	9.59	9.76	93628
2008-05-21	9.80	10.07	9.36	9.43	118536
2008-05-22	9.44	9.98	9.43	9.79	140638
2008-05-23	9.73	10.05	9.60	9.74	103535
2008-05-27	9.77	10.53	9.77	10.27	120452
2008-05-28	10.29	10.76	10.00	10.06	70879
2008-05-29	10.02	10.60	9.71	10.25	82098
2008-05-30	10.22	10.67	10.01	10.57	213818
2008-06-02	10.59	10.72	10.08	10.27	131924
2008-06-03	10.33	10.56	10.25	10.29	92250
2008-06-04	10.61	10.65	10.30	10.33	109699
2008-06-05	10.32	10.98	10.32	10.90	131296
2008-06-06	10.81	10.99	10.47	10.55	94665
2008-06-09	10.58	10.61	10.07	10.35	112430
2008-06-10	10.25	10.94	10.01	10.29	231813
2008-06-11	10.24	10.49	9.33	9.79	243141
2008-06-12	9.89	10.13	9.63	9.68	274920
2008-06-13	9.77	10.22	9.77	10.22	140183
2008-06-16	10.20	10.64	9.96	10.64	228294
2008-06-17	10.65	10.79	10.24	10.26	72701
2008-06-18	10.06	10.19	9.67	9.97	120613
2008-06-19	9.96	10.06	9.67	9.88	137869
2008-06-20	9.80	9.96	9.54	9.57	164831
2008-06-23	9.61	9.84	9.14	9.17	103617
2008-06-24	9.10	9.76	8.96	8.96	133395
2008-06-25	8.99	9.49	8.86	9.05	141020
2008-06-26	8.95	9.35	8.91	9.24	134331
2008-06-27	9.20	9.47	8.47	9.23	834834
2008-06-30	9.19	9.32	8.48	8.83	147949
2008-07-01	8.67	8.97	8.61	8.84	106309
2008-07-02	8.83	9.00	8.80	8.87	130752
2008-07-03	8.74	9.10	8.58	8.58	40926
2008-07-07	8.65	9.29	8.65	8.90	167040
2008-07-08	8.93	9.21	8.69	9.08	220703
2008-07-09	9.04	9.34	8.87	8.91	103525
2008-07-10	8.88	9.40	8.78	9.06	123658
2008-07-11	8.91	9.75	8.85	9.14	116363
2008-07-14	9.36	9.36	8.85	8.88	88844
2008-07-15	8.71	9.06	8.14	8.71	145098
2008-07-16	8.63	9.55	8.63	9.52	156267
2008-07-17	9.62	10.27	9.59	9.99	118382
2008-07-18	9.90	10.44	9.90	10.40	188129
2008-07-21	10.44	10.96	10.08	10.46	211273
2008-07-22	10.26	11.20	10.06	11.16	119507
2008-07-23	11.17	11.56	11.17	11.40	130156
2008-07-24	11.50	11.59	10.90	11.01	159216
2008-07-25	11.07	11.54	10.88	11.06	179248
2008-07-28	11.00	11.39	10.25	10.57	176017
2008-07-29	10.66	11.65	10.47	11.63	248813
2008-07-30	11.66	11.99	11.30	11.78	189549
2008-07-31	11.99	12.82	11.87	12.25	341439
2008-08-01	12.26	13.00	12.00	12.77	212031
2008-08-04	12.77	13.00	11.48	12.00	370965
2008-08-05	12.12	12.24	11.38	11.75	266983
2008-08-06	11.77	11.99	11.40	11.89	152774
2008-08-07	11.70	11.92	10.56	10.81	210866
2008-08-08	10.76	11.66	10.10	11.50	294327
2008-08-11	11.53	12.38	11.53	11.99	182205
2008-08-12	12.00	12.27	11.22	11.69	227372
2008-08-13	11.57	11.99	11.29	11.41	132190
2008-08-14	11.31	12.00	10.51	11.93	143689
2008-08-15	12.10	12.29	11.48	11.76	192278
2008-08-18	11.79	11.85	11.15	11.19	127845
2008-08-19	11.28	11.46	10.52	10.87	133022
2008-08-20	10.91	11.76	10.72	11.36	231848
2008-08-21	11.28	11.57	11.24	11.30	96669
2008-08-22	11.42	11.85	11.34	11.65	102725
2008-08-25	11.55	11.85	11.26	11.64	130093
2008-08-26	11.62	12.19	11.62	11.85	105134
2008-08-27	11.93	12.35	11.64	12.12	137007
2008-08-28	12.28	12.98	12.12	12.88	204158
2008-08-29	13.06	13.20	12.65	12.70	126006
2008-09-02	12.98	13.50	12.73	13.24	200407
2008-09-03	13.13	13.77	12.82	13.60	235299
2008-09-04	13.46	13.58	12.65	12.85	173217
2008-09-05	12.71	13.01	12.34	12.93	133833
2008-09-08	13.25	13.93	13.25	13.92	144986
2008-09-09	13.99	14.10	13.48	13.62	318937
2008-09-10	13.75	14.19	13.26	13.80	273216
2008-09-11	13.58	13.76	13.23	13.59	241347
2008-09-12	13.37	13.96	13.30	13.96	113205
2008-09-15	13.61	13.86	12.80	12.83	187962
2008-09-16	12.59	13.00	11.12	12.58	166855
2008-09-17	12.30	12.98	11.76	11.95	178300
2008-09-18	12.20	12.65	10.81	11.72	254331
2008-09-19	13.58	13.96	11.76	13.81	361709
2008-09-22	13.50	13.50	12.87	13.00	113688
2008-09-23	12.87	13.77	12.47	13.48	92401
2008-09-24	13.89	13.90	13.19	13.61	109694
2008-09-25	13.89	13.90	13.42	13.50	96595
2008-09-26	13.25	13.85	12.50	13.80	151825
2008-09-29	13.80	13.89	12.20	13.48	129050
2008-09-30	13.89	13.90	12.72	13.70	194942
2008-10-01	13.55	13.61	12.52	13.52	128234
2008-10-02	13.44	13.73	12.60	12.62	84163
2008-10-03	12.97	13.06	11.74	11.74	103015
2008-10-06	11.47	12.09	10.58	11.35	191727
2008-10-07	11.37	11.83	10.78	10.80	146871
2008-10-08	10.55	10.55	9.63	9.82	201852
2008-10-09	10.06	10.54	9.16	9.18	166090
2008-10-10	9.00	9.65	8.40	8.73	192606
2008-10-13	9.27	10.89	8.51	9.45	215355
2008-10-14	10.13	10.50	9.89	9.98	122835
2008-10-15	9.63	10.00	9.14	9.14	102962
2008-10-16	9.22	10.48	8.57	10.36	100306
2008-10-17	10.07	10.89	9.36	10.80	165010
2008-10-20	10.96	10.96	10.35	10.81	67883
2008-10-21	10.61	11.00	10.40	10.88	39070
2008-10-22	10.54	11.12	9.25	9.78	121006
2008-10-23	9.87	10.89	9.15	9.79	197652
2008-10-24	8.88	9.27	8.84	9.02	134348
2008-10-27	8.99	9.04	8.07	8.73	142873
2008-10-28	9.11	9.11	8.10	8.74	105534
2008-10-29	8.65	8.67	8.03	8.51	443441
2008-10-30	8.84	9.09	8.38	9.06	281817
2008-10-31	9.00	9.36	8.41	9.36	159415
2008-11-03	9.28	9.68	8.98	9.16	99163
2008-11-04	9.43	9.43	8.54	8.75	100284
2008-11-05	8.59	9.62	8.43	8.52	115743
2008-11-06	8.41	8.43	8.10	8.40	149476
2008-11-07	8.49	8.58	8.02	8.58	87685
2008-11-10	8.76	8.90	8.28	8.47	121676
2008-11-11	8.35	8.35	7.90	8.00	125257
2008-11-12	7.88	8.05	7.29	7.30	103890
2008-11-13	7.40	8.82	7.12	8.82	134060
2008-11-14	8.66	8.77	7.73	7.75	94048
2008-11-17	7.67	7.67	7.20	7.53	184274
2008-11-18	7.25	7.74	7.20	7.48	93089
2008-11-19	7.43	8.26	7.10	7.26	88099
2008-11-20	7.18	7.18	6.51	6.84	245469
2008-11-21	7.02	7.19	6.00	7.11	141449
2008-11-24	7.40	8.25	6.15	8.15	211817
2008-11-25	8.21	8.27	7.48	7.62	81127
2008-11-26	7.41	8.69	7.40	8.52	123996
2008-11-28	8.49	8.57	8.05	8.36	41047
2008-12-01	8.14	8.90	7.02	7.13	139368
2008-12-02	7.32	7.84	7.13	7.71	107860
2008-12-03	7.46	8.40	7.04	8.01	73915
2008-12-04	7.91	8.35	6.97	7.78	132429
2008-12-05	7.74	8.52	7.03	8.34	148029
2008-12-08	8.53	8.61	7.53	8.34	122044
2008-12-09	8.21	8.43	7.37	7.70	214737
2008-12-10	7.80	8.26	7.41	7.55	153981
2008-12-11	7.41	7.73	6.96	6.96	273597
2008-12-12	6.75	7.58	6.67	7.55	94397
2008-12-15	7.55	7.55	6.58	6.62	67161
2008-12-16	6.80	7.27	6.80	7.22	99441
2008-12-17	7.06	7.38	6.72	7.11	88431
2008-12-18	7.14	7.27	6.91	7.03	198427
2008-12-19	7.32	7.49	6.62	6.90	335937
2008-12-22	6.95	7.10	6.49	6.85	74671
2008-12-23	6.92	6.92	6.72	6.75	59658
2008-12-24	6.75	6.83	6.55	6.81	16584
2008-12-26	6.84	7.02	6.64	6.69	13747
2008-12-29	6.69	6.69	6.38	6.41	35250
2008-12-30	6.50	6.84	6.42	6.83	34061
2008-12-31	6.85	7.26	6.60	7.20	130254
2009-01-02	7.22	7.22	6.80	6.93	85844
2009-01-05	6.96	7.01	6.56	6.98	68262
2009-01-06	7.05	7.55	6.84	7.55	82988
2009-01-07	7.39	7.44	7.19	7.35	47895
2009-01-08	7.30	8.43	7.12	8.34	83560
2009-01-09	8.27	8.27	7.03	7.51	63473
2009-01-12	7.41	7.65	7.18	7.19	34105
2009-01-13	7.13	7.29	6.95	7.10	45340
2009-01-14	6.92	7.18	6.92	7.05	64144
2009-01-15	6.96	7.18	6.95	7.04	62159
2009-01-16	7.05	7.14	6.37	6.52	134246
2009-01-20	6.60	6.74	5.96	6.20	105588
2009-01-21	6.00	6.55	6.00	6.54	53905
2009-01-22	6.40	6.80	5.95	5.95	96853
2009-01-23	5.91	6.15	5.63	6.03	36091
2009-01-26	5.98	6.25	5.90	5.93	26107
2009-01-27	5.97	6.00	5.51	5.81	36007
2009-01-28	5.99	5.99	5.54	5.57	55507
2009-01-29	5.51	5.68	5.42	5.51	38679
2009-01-30	5.42	5.73	5.23	5.26	50948
2009-02-02	5.20	5.59	5.12	5.57	64832
2009-02-03	5.61	5.83	5.15	5.31	104539
2009-02-04	5.37	5.48	5.22	5.35	29638
2009-02-05	5.32	5.53	5.20	5.33	48548
2009-02-06	5.25	5.69	5.22	5.59	48367
2009-02-09	5.55	5.73	5.47	5.59	26713
2009-02-10	5.50	5.62	5.50	5.60	201786
2009-02-11	5.68	5.94	5.10	5.12	155347
2009-02-12	5.18	5.19	4.91	4.93	95449
2009-02-13	4.95	5.11	4.87	4.95	64763
2009-02-17	4.81	4.85	4.52	4.68	185984
2009-02-18	4.74	4.77	4.49	4.74	203334
2009-02-19	4.82	4.86	4.68	4.76	123698
2009-02-20	4.69	4.72	4.52	4.61	91722
2009-02-23	4.48	4.68	4.34	4.36	183884
2009-02-24	4.42	4.72	4.26	4.59	86141
2009-02-25	4.53	4.53	4.29	4.29	93429
2009-02-26	4.33	4.41	4.01	4.11	163711
2009-02-27	4.05	4.10	3.83	3.97	117820
2009-03-02	3.88	3.88	3.66	3.71	78890
2009-03-03	3.77	3.90	3.55	3.58	116238
2009-03-04	3.66	3.66	3.49	3.60	106000
2009-03-05	3.49	3.52	3.18	3.20	86911
2009-03-06	3.23	3.23	3.05	3.10	87503
2009-03-09	3.07	3.16	2.87	2.89	41956
2009-03-10	2.81	3.24	2.79	3.07	171002
2009-03-11	3.10	3.13	2.93	2.95	294441
2009-03-12	2.97	2.97	2.79	2.89	140261
2009-03-13	2.92	3.00	2.62	2.92	151854
2009-03-16	2.96	3.23	2.96	3.08	51820
2009-03-17	3.13	3.42	3.07	3.42	67077
2009-03-18	3.45	4.21	3.42	4.19	51272
2009-03-19	4.30	4.57	4.30	4.43	47754
2009-03-20	4.46	4.64	3.41	3.47	115027
2009-03-23	3.45	4.40	3.45	4.30	145830
2009-03-24	4.24	4.24	3.64	3.69	51798
2009-03-25	3.67	4.24	3.67	4.10	146814
2009-03-26	4.16	4.68	4.14	4.65	64739
2009-03-27	4.56	4.81	4.45	4.45	75135
2009-03-30	4.30	4.44	4.08	4.37	88223
2009-03-31	4.45	4.78	4.45	4.53	78730
2009-04-01	4.42	4.75	4.20	4.34	39595
2009-04-02	4.39	4.77	4.33	4.60	87952
2009-04-03	4.60	4.83	4.55	4.78	37494
2009-04-06	4.43	4.81	4.43	4.77	59041
2009-04-07	4.72	4.99	4.55	4.70	42600
2009-04-08	4.77	5.14	4.73	5.14	111676
2009-04-09	5.27	5.54	5.18	5.49	52643
2009-04-13	5.44	5.70	5.37	5.70	56713
2009-04-14	5.58	5.58	5.24	5.27	58402
2009-04-15	5.31	5.36	5.19	5.31	40486
2009-04-16	5.40	5.46	5.16	5.21	102466
2009-04-17	5.24	5.30	5.00	5.16	64016
2009-04-20	5.00	5.03	4.57	4.92	77774
2009-04-21	4.88	5.21	4.40	5.09	156891
2009-04-22	4.98	5.09	4.91	5.07	140040
2009-04-23	5.09	5.31	4.95	5.21	146393
2009-04-24	5.29	5.51	5.18	5.44	148632
2009-04-27	5.33	5.74	5.19	5.70	53602
2009-04-28	5.61	5.87	5.36	5.82	135991
2009-04-29	5.76	8.75	5.74	8.38	202574
2009-04-30	8.46	9.06	8.14	8.74	174065
2009-05-01	8.69	9.80	8.43	9.66	113632
2009-05-04	9.66	10.63	9.61	10.63	142319
2009-05-05	10.22	10.70	10.03	10.44	109160
2009-05-06	10.54	10.94	10.37	10.94	63183
2009-05-07	11.00	11.26	10.84	10.94	98079
2009-05-08	11.17	12.36	10.95	12.33	158472
2009-05-11	11.73	12.55	11.39	12.45	216103
2009-05-12	12.30	12.47	11.76	12.05	277093
2009-05-13	11.77	11.81	11.10	11.52	201413
2009-05-14	11.64	12.19	11.34	11.97	70524
2009-05-15	12.15	12.15	11.24	11.44	290047
2009-05-18	11.66	12.24	11.47	12.14	175320
2009-05-19	11.94	12.08	11.51	11.65	177945
2009-05-20	11.96	11.96	11.36	11.51	109174
2009-05-21	11.36	11.74	11.36	11.61	90425
2009-05-22	12.12	12.12	11.62	11.84	182174
2009-05-26	11.73	12.38	11.73	12.37	113653
2009-05-27	12.42	12.58	12.28	12.40	261437
2009-05-28	12.53	12.85	12.18	12.62	122428
2009-05-29	12.71	12.97	12.08	12.77	77542
2009-06-01	12.87	14.14	12.80	13.85	193477
2009-06-02	13.70	13.82	13.13	13.29	93574
2009-06-03	13.11	13.11	12.52	12.86	119708
2009-06-04	12.96	13.25	12.80	13.00	118338
2009-06-05	13.18	13.26	12.79	12.90	60505
2009-06-08	12.80	12.80	12.40	12.43	113839
2009-06-09	12.55	12.76	12.42	12.61	62628
2009-06-10	12.81	12.81	11.92	12.24	195596
2009-06-11	12.28	12.63	11.76	12.31	102128
2009-06-12	12.22	12.51	11.91	12.02	112172
2009-06-15	12.08	12.11	11.38	11.62	94578
2009-06-16	11.72	11.85	11.37	11.46	96439
2009-06-17	11.35	11.64	11.11	11.50	93769
2009-06-18	11.44	11.83	11.44	11.64	64351
2009-06-19	11.78	12.54	11.78	12.32	205135
2009-06-22	12.17	13.20	12.03	12.71	97286
2009-06-23	12.84	13.48	12.10	12.11	128956
2009-06-24	12.23	12.45	12.10	12.18	123371
2009-06-25	12.05	12.68	12.05	12.65	147060
2009-06-26	12.53	13.37	12.53	13.16	311246
2009-06-29	13.10	13.10	12.76	12.82	143714
2009-06-30	12.87	13.41	12.57	13.25	179870
2009-07-01	13.31	13.41	12.54	12.71	152876
2009-07-02	12.48	12.75	12.05	12.52	172030
2009-07-06	12.51	12.86	12.26	12.72	71868
2009-07-07	12.75	12.86	12.17	12.34	101147
2009-07-08	12.45	12.85	12.10	12.29	92940
2009-07-09	12.43	12.46	12.15	12.27	60361
2009-07-10	12.21	12.44	12.13	12.40	26164
2009-07-13	12.57	13.25	12.10	12.51	114241
2009-07-14	12.54	12.71	12.43	12.61	54083
2009-07-15	12.87	13.34	12.76	13.31	73645
2009-07-16	13.16	13.16	12.67	12.75	124193
2009-07-17	12.78	13.31	12.37	12.50	82006
2009-07-20	12.71	12.71	12.05	12.19	78809
2009-07-21	12.31	12.64	12.31	12.42	85140
2009-07-22	12.27	12.88	12.27	12.60	167972
2009-07-23	12.55	12.78	12.28	12.61	163554
2009-07-24	12.44	12.71	12.37	12.65	78906
2009-07-27	12.58	13.09	12.58	12.94	54921
2009-07-28	12.79	13.12	12.61	13.08	109908
2009-07-29	12.98	13.20	12.79	12.96	49600
2009-07-30	13.10	13.10	10.30	12.06	222989
2009-07-31	11.96	12.78	11.61	12.36	157695
2009-08-03	12.48	12.78	12.04	12.75	117747
2009-08-04	12.67	12.99	12.22	12.96	86360
2009-08-05	12.91	12.95	11.97	12.86	146073
2009-08-06	12.95	12.95	11.89	12.17	89170
2009-08-07	12.43	13.15	12.00	12.84	127936
2009-08-10	12.72	12.95	12.25	12.57	80120
2009-08-11	12.52	12.95	12.16	12.54	88630
2009-08-12	12.45	12.95	12.45	12.71	55591
2009-08-13	12.84	12.91	12.62	12.88	45274
2009-08-14	12.82	13.04	12.67	13.00	107526
2009-08-17	12.71	12.85	12.45	12.51	64099
2009-08-18	12.64	13.04	12.50	12.93	97089
2009-08-19	12.76	13.25	12.76	13.18	95236
2009-08-20	13.18	13.25	13.00	13.17	34518
2009-08-21	13.29	14.02	13.24	13.94	113329
2009-08-24	14.00	14.67	13.11	14.16	140403
2009-08-25	13.84	14.55	13.84	14.40	80913
2009-08-26	14.39	14.60	14.15	14.59	55938
2009-08-27	14.48	14.70	14.25	14.68	90840
2009-08-28	14.72	14.99	14.47	14.91	60345
2009-08-31	14.69	14.98	14.19	14.90	91207
2009-09-01	14.74	14.93	13.92	13.95	63813
2009-09-02	13.86	14.44	13.68	14.13	92975
2009-09-03	14.43	14.43	14.08	14.36	44832
2009-09-04	14.36	14.88	14.25	14.88	83515
2009-09-08	14.96	15.35	14.88	15.18	96446
2009-09-09	15.23	15.87	15.09	15.68	115509
2009-09-10	15.61	16.56	15.38	16.30	131222
2009-09-11	16.28	17.50	16.06	16.99	139989
2009-09-14	16.99	17.14	16.22	16.47	152112
2009-09-15	16.51	16.51	15.18	15.70	149153
2009-09-16	15.84	15.94	15.33	15.71	58893
2009-09-17	15.47	15.60	15.07	15.15	65255
2009-09-18	15.15	15.15	14.47	14.51	246485
2009-09-21	14.27	14.55	14.00	14.09	129220
2009-09-22	14.26	14.72	13.91	13.99	109811
2009-09-23	14.06	14.46	13.68	13.71	94386
2009-09-24	13.82	13.87	12.89	13.27	97198
2009-09-25	13.21	13.29	12.78	12.88	54699
2009-09-28	12.90	13.62	12.90	13.46	56149
2009-09-29	13.46	13.69	13.34	13.35	44483
2009-09-30	13.30	13.54	12.70	13.45	177719
2009-10-01	13.40	13.89	12.81	12.81	47940
2009-10-02	12.69	12.69	12.21	12.36	67324
2009-10-05	12.39	12.78	12.29	12.65	31065
2009-10-06	12.71	12.88	12.57	12.81	50656
2009-10-07	12.81	12.99	12.73	12.92	40065
2009-10-08	13.00	13.51	12.73	13.30	121514
2009-10-09	13.30	13.64	13.30	13.62	46343
2009-10-12	13.60	13.63	13.30	13.42	45146
2009-10-13	13.36	13.43	12.78	13.02	83332
2009-10-14	13.22	13.73	12.51	13.63	60881
2009-10-15	13.47	13.55	13.25	13.50	30844
2009-10-16	13.34	13.35	12.67	12.88	51754
2009-10-19	12.98	13.15	12.56	13.05	59609
2009-10-20	12.92	13.03	12.38	12.65	55028
2009-10-21	12.64	13.46	12.60	13.19	113581
2009-10-22	13.20	13.50	13.10	13.44	67581
2009-10-23	13.44	13.61	13.11	13.55	62245
2009-10-26	13.66	13.84	13.18	13.32	102262
2009-10-27	13.34	13.34	12.38	12.57	63973
2009-10-28	12.39	12.39	11.79	11.91	107898
2009-10-29	12.10	15.50	12.10	15.14	230186
2009-10-30	14.95	15.29	14.67	14.97	182117
2009-11-02	15.10	15.35	14.97	15.09	170679
2009-11-03	15.00	16.77	14.68	16.45	400886
2009-11-04	16.70	17.13	16.46	16.64	154119
2009-11-05	16.95	17.57	16.80	17.38	157340
2009-11-06	17.00	17.59	16.60	17.39	177513
2009-11-09	17.62	18.82	17.50	18.54	473557
2009-11-10	18.78	18.78	18.01	18.27	275183
2009-11-11	18.25	18.36	17.30	17.51	181472
2009-11-12	17.50	17.50	16.63	16.93	122454
2009-11-13	16.95	17.24	16.85	16.98	128352
2009-11-16	17.00	17.41	16.94	17.00	215650
2009-11-17	16.84	17.11	16.84	17.07	100672
2009-11-18	17.04	17.10	16.82	17.08	91591
2009-11-19	16.94	17.08	16.58	16.83	92284
2009-11-20	16.61	17.00	16.35	16.56	98022
2009-11-23	16.81	17.15	16.65	16.79	59267
2009-11-24	16.59	16.61	16.16	16.44	63788
2009-11-25	16.29	16.47	15.73	15.86	118520
2009-11-27	15.50	15.90	15.06	15.17	44473
2009-11-30	15.22	17.08	15.07	17.04	248752
2009-12-01	17.29	17.50	17.05	17.24	317019
2009-12-02	17.30	17.99	17.03	17.94	237411
2009-12-03	17.93	17.94	17.12	17.37	252087
2009-12-04	17.85	18.43	17.48	18.25	288853
2009-12-07	18.34	19.63	18.25	18.90	290342
2009-12-08	18.82	18.92	18.50	18.57	142974
2009-12-09	18.68	18.69	18.37	18.60	81565
2009-12-10	18.61	18.93	18.59	18.65	154773
2009-12-11	18.83	18.88	18.05	18.35	108326
2009-12-14	18.56	18.61	18.01	18.45	73737
2009-12-15	18.44	19.26	18.21	19.15	294091
2009-12-16	19.45	19.89	19.25	19.33	147796
2009-12-17	19.10	19.10	18.01	18.19	147873
2009-12-18	18.30	18.33	17.37	17.51	370077
2009-12-21	17.52	18.16	17.40	17.75	132035
2009-12-22	17.75	17.88	17.42	17.66	74319
2009-12-23	17.75	17.79	17.01	17.65	82858
2009-12-24	17.74	17.99	17.47	17.63	44213
2009-12-28	17.66	17.91	17.29	17.56	51137
2009-12-29	17.56	17.77	17.31	17.58	54810
2009-12-30	17.44	17.56	16.85	17.51	103919
2009-12-31	17.53	17.96	17.23	17.40	116179
2010-01-04	17.59	17.93	17.36	17.61	81840
2010-01-05	17.61	17.84	17.32	17.40	89613
2010-01-06	17.32	17.50	16.81	16.84	87570
2010-01-07	16.90	16.94	16.35	16.89	127130
2010-01-08	16.74	17.29	16.51	17.20	129244
2010-01-11	17.27	17.68	16.92	17.11	44379
2010-01-12	16.86	17.25	16.19	16.23	105512
2010-01-13	16.30	16.71	16.20	16.54	140359
2010-01-14	16.51	17.23	16.51	17.13	60087
2010-01-15	17.14	17.34	16.18	16.31	100481
2010-01-19	16.27	16.54	16.01	16.35	113264
2010-01-20	16.22	16.38	15.81	15.93	123675
2010-01-21	16.01	16.06	15.45	15.80	143344
2010-01-22	15.87	15.95	15.50	15.63	174085
2010-01-25	15.77	15.86	15.22	15.81	136187
2010-01-26	15.70	16.01	15.40	15.59	139762
2010-01-27	15.50	15.66	15.11	15.62	105996
2010-01-28	15.66	15.66	14.71	15.01	142026
2010-01-29	15.04	15.97	14.90	15.77	144754
2010-02-01	15.89	16.08	15.55	15.89	120917
2010-02-02	15.86	16.34	15.70	16.16	111092
2010-02-03	16.02	16.33	15.60	16.30	105145
2010-02-04	16.08	16.08	15.57	15.69	206620
2010-02-05	15.69	15.83	14.90	15.42	155333
2010-02-08	15.19	15.23	14.65	14.66	127958
2010-02-09	16.85	17.50	16.42	17.13	329262
2010-02-10	17.09	17.15	16.55	16.93	193233
2010-02-11	16.88	17.90	16.71	17.82	180703
2010-02-12	17.77	18.03	17.20	18.02	217120
2010-02-16	18.25	18.25	17.77	18.08	97945
2010-02-17	18.11	18.25	17.80	18.11	104252
2010-02-18	18.04	18.22	17.61	18.11	79472
2010-02-19	18.10	18.21	17.84	17.99	86232
2010-02-22	17.94	18.09	17.82	17.95	78324
2010-02-23	18.00	18.53	17.98	18.45	121678
2010-02-24	18.44	18.66	18.37	18.48	97885
2010-02-25	18.13	18.19	17.55	17.90	142051
2010-02-26	17.99	18.20	17.39	18.04	143835
2010-03-01	18.01	18.01	17.41	17.65	197724
2010-03-02	17.61	18.18	17.61	18.06	251375
2010-03-03	18.16	18.64	17.73	17.82	120408
2010-03-04	17.92	17.96	17.47	17.58	57474
2010-03-05	17.79	17.98	17.69	17.81	146956
2010-03-08	17.76	18.08	17.71	17.76	148990
2010-03-09	17.64	18.45	17.62	18.01	149244
2010-03-10	17.99	18.01	17.30	17.46	132052
2010-03-11	17.31	17.72	17.10	17.70	104894
2010-03-12	17.72	17.82	17.17	17.40	60442
2010-03-15	17.29	17.39	17.00	17.04	54762
2010-03-16	17.00	17.06	16.57	16.81	92827
2010-03-17	16.80	17.23	16.66	16.87	57189
2010-03-18	16.77	17.34	16.77	17.20	54330
2010-03-19	17.32	17.36	16.54	16.76	102481
2010-03-22	16.56	16.89	16.54	16.72	67430
2010-03-23	16.68	17.02	16.68	16.97	57410
2010-03-24	16.99	17.14	16.85	16.94	84703
2010-03-25	17.04	17.29	16.93	16.97	68018
2010-03-26	17.10	17.27	16.59	16.77	69444
2010-03-29	16.88	17.13	16.58	16.89	79661
2010-03-30	16.95	17.06	16.52	16.62	71575
2010-03-31	16.51	16.78	16.42	16.45	97130
2010-04-01	16.55	17.37	16.50	17.12	123618
2010-04-05	17.54	17.87	17.17	17.60	183837
2010-04-06	17.53	17.77	17.18	17.22	196715
2010-04-07	17.19	17.23	16.91	17.10	187598
2010-04-08	16.97	17.05	16.83	17.00	125509
2010-04-09	16.99	17.08	16.87	16.98	143021
2010-04-12	17.04	17.05	16.76	16.99	62857
2010-04-13	16.99	16.99	16.58	16.72	68278
2010-04-14	16.88	17.14	16.82	17.07	109522
2010-04-15	17.07	17.25	17.03	17.25	65055
2010-04-16	17.19	17.57	16.95	17.25	83535
2010-04-19	17.11	17.38	16.93	17.31	59416
2010-04-20	17.35	18.12	17.35	18.12	302508
2010-04-21	18.24	19.92	18.12	19.92	412242
2010-04-22	19.69	20.70	19.40	20.62	289469
2010-04-23	20.69	22.14	20.58	22.03	445419
2010-04-26	21.97	22.92	21.51	22.70	594701
2010-04-27	22.70	22.85	21.46	21.54	296796
2010-04-28	22.28	22.36	21.49	22.20	371917
2010-04-29	22.97	24.09	22.97	23.90	354118
2010-04-30	23.92	24.07	22.56	23.01	373677
2010-05-03	23.02	23.48	21.71	22.33	301876
2010-05-04	22.04	22.19	21.25	21.83	187954
2010-05-05	21.28	21.55	20.81	21.19	223305
2010-05-06	21.06	21.59	20.26	21.00	192091
2010-05-07	20.90	21.27	19.94	20.17	133720
2010-05-10	21.31	21.69	20.88	21.18	129607
2010-05-11	20.92	21.84	20.54	21.14	135401
2010-05-12	21.28	22.00	21.28	21.93	86541
2010-05-13	21.84	21.86	21.29	21.29	175382
2010-05-14	21.14	21.24	20.64	20.95	158147
2010-05-17	21.09	21.34	20.36	21.21	188776
2010-05-18	21.44	21.46	20.56	20.67	99759
2010-05-19	20.56	21.16	20.44	20.82	166145
2010-05-20	20.23	20.69	20.00	20.01	228107
2010-05-21	19.75	20.76	19.75	20.33	228512
2010-05-24	20.27	20.71	20.08	20.16	136044
2010-05-25	19.75	20.62	19.67	20.56	157314
2010-05-26	20.50	20.62	20.18	20.51	210428
2010-05-27	21.05	21.27	20.58	21.19	139280
2010-05-28	21.18	21.18	20.66	20.90	135640
2010-06-01	20.65	21.27	20.10	20.14	101988
2010-06-02	20.25	20.43	19.95	20.30	138623
2010-06-03	20.32	20.92	20.22	20.49	83326
2010-06-04	19.95	20.24	19.09	19.19	154969
2010-06-07	19.24	19.87	18.42	18.43	180339
2010-06-08	18.46	18.81	17.73	18.11	133088
2010-06-09	18.24	18.72	17.75	17.92	227841
2010-06-10	18.18	18.42	17.89	18.20	145340
2010-06-11	17.99	18.78	17.98	18.74	132120
2010-06-14	18.89	19.10	18.42	18.48	84445
2010-06-15	18.53	19.02	18.32	18.95	116223
2010-06-16	18.75	19.80	18.75	19.75	205433
2010-06-17	19.95	21.53	19.95	21.44	387436
2010-06-18	21.50	21.60	21.20	21.55	259269
2010-06-21	21.78	22.13	21.57	21.81	258334
2010-06-22	21.98	22.32	21.70	21.72	229716
2010-06-23	21.75	21.75	21.18	21.20	146402
2010-06-24	21.14	22.03	20.67	21.82	150585
2010-06-25	22.00	22.25	21.45	21.81	673082
2010-06-28	21.97	22.27	21.14	21.36	104929
2010-06-29	21.02	21.02	20.38	20.46	132036
2010-06-30	20.52	20.91	20.28	20.61	152618
2010-07-01	20.51	21.06	19.76	20.29	111659
2010-07-02	20.48	20.48	19.68	20.00	82110
2010-07-06	20.40	20.40	19.63	19.68	175010
2010-07-07	19.82	20.16	18.70	20.15	163971
2010-07-08	20.36	20.68	20.01	20.64	72648
2010-07-09	20.66	21.20	20.42	21.14	73264
2010-07-12	21.12	21.28	20.58	20.58	38108
2010-07-13	20.92	21.66	20.77	21.55	96903
2010-07-14	21.42	21.43	20.83	21.18	64669
2010-07-15	21.15	21.16	20.72	21.08	49001
2010-07-16	20.85	21.11	20.14	20.19	114223
2010-07-19	20.27	20.27	19.51	19.68	83197
2010-07-20	19.37	19.96	19.18	19.93	89300
2010-07-21	20.00	20.07	19.04	19.05	68506
2010-07-22	19.41	19.98	19.37	19.82	96340
2010-07-23	19.69	20.99	19.32	20.00	173211
2010-07-26	20.00	20.35	19.78	20.31	61770
2010-07-27	20.53	21.44	20.43	21.40	69006
2010-07-28	21.31	21.39	20.60	20.70	57230
2010-07-29	20.89	21.42	20.52	20.71	69314
2010-07-30	20.34	22.09	20.08	22.00	176749
2010-08-02	22.20	22.67	21.36	22.09	204650
2010-08-03	22.92	22.92	21.30	21.51	212604
2010-08-04	21.68	21.91	21.39	21.73	58907
2010-08-05	21.54	22.08	21.54	21.96	223039
2010-08-06	21.83	21.96	21.49	21.82	81005
2010-08-09	21.96	21.99	21.43	21.88	119662
2010-08-10	21.55	21.90	21.15	21.45	86240
2010-08-11	21.04	21.48	20.31	20.41	160252
2010-08-12	20.06	20.24	19.62	20.03	157913
2010-08-13	19.90	19.99	19.04	19.12	70539
2010-08-16	19.09	19.50	18.98	19.18	89661
2010-08-17	19.36	20.57	19.16	20.28	181926
2010-08-18	20.30	20.30	19.84	20.10	91077
2010-08-19	19.96	20.24	19.55	19.77	133974
2010-08-20	19.67	20.00	19.28	19.95	149636
2010-08-23	20.00	20.54	19.84	19.98	131036
2010-08-24	19.61	20.12	19.34	19.69	141665
2010-08-25	19.46	20.04	19.46	19.85	121017
2010-08-26	19.92	20.36	19.48	19.59	70812
2010-08-27	19.81	20.36	19.73	20.32	113409
2010-08-30	20.24	20.33	20.01	20.20	77618
2010-08-31	20.10	20.41	19.69	19.81	113172
2010-09-01	20.18	20.75	19.49	20.38	108785
2010-09-02	20.48	20.66	20.21	20.61	66348
2010-09-03	20.83	20.83	19.99	20.30	93575
2010-09-07	20.21	20.43	19.93	20.17	95790
2010-09-08	20.24	20.40	20.06	20.34	83788
2010-09-09	20.66	20.88	20.51	20.81	49170
2010-09-10	20.89	21.07	20.70	20.90	60659
2010-09-13	21.10	21.50	20.95	21.18	84905
2010-09-14	21.16	21.16	20.24	20.35	85179
2010-09-15	20.34	20.35	19.86	20.03	97555
2010-09-16	19.94	20.42	19.80	20.11	72420
2010-09-17	20.36	20.67	20.15	20.35	76665
2010-09-20	20.37	20.83	20.17	20.65	81194
2010-09-21	20.58	20.84	20.48	20.60	41502
2010-09-22	20.46	20.63	19.80	19.85	58722
2010-09-23	19.63	19.83	18.75	18.86	90083
2010-09-24	19.08	19.15	18.81	18.95	81051
2010-09-27	19.01	19.16	17.69	18.06	159550
2010-09-28	18.06	18.31	17.50	18.24	154323
2010-09-29	18.18	18.29	17.80	17.90	102524
2010-09-30	18.01	18.23	17.61	18.02	143543
2010-10-01	18.20	18.41	17.45	17.67	74594
2010-10-04	17.65	17.79	17.34	17.46	84933
2010-10-05	17.65	17.93	17.38	17.79	168565
2010-10-06	17.79	18.17	17.61	17.81	74532
2010-10-07	17.93	18.02	17.70	17.79	30065
2010-10-08	17.85	17.85	17.47	17.67	35519
2010-10-11	17.71	17.71	17.40	17.46	27376
2010-10-12	17.46	17.46	16.70	17.13	184328
2010-10-13	17.31	18.04	17.05	17.92	132301
2010-10-14	17.86	17.99	17.64	17.89	32977
2010-10-15	18.12	18.34	17.98	18.24	87225
2010-10-18	18.27	18.89	18.18	18.87	58781
2010-10-19	18.58	18.82	18.03	18.32	93452
2010-10-20	18.36	19.43	18.36	19.29	116508
2010-10-21	19.35	19.63	18.78	19.34	150793
2010-10-22	19.40	19.40	18.96	19.29	92283
2010-10-25	19.43	19.85	19.33	19.84	85285
2010-10-26	19.69	20.37	19.69	20.16	210733
2010-10-27	20.51	21.00	20.30	20.74	159724
2010-10-28	20.92	21.00	20.27	20.38	68856
2010-10-29	20.20	20.41	20.08	20.32	57083
2010-11-01	20.42	20.64	20.18	20.19	104149
2010-11-02	20.45	20.64	20.03	20.62	142781
2010-11-03	20.63	20.81	20.31	20.62	57642
2010-11-04	20.80	21.01	20.38	20.51	142692
2010-11-05	20.61	20.61	20.10	20.26	61548
2010-11-08	20.17	20.43	20.11	20.23	146753
2010-11-09	20.31	20.31	19.66	19.90	122270
2010-11-10	19.88	19.98	19.58	19.80	67067
2010-11-11	19.59	19.75	19.42	19.55	56043
2010-11-12	19.40	19.47	18.65	18.73	42375
2010-11-15	18.89	18.99	18.66	18.78	48957
2010-11-16	18.57	18.75	18.14	18.37	95224
2010-11-17	18.37	18.47	18.08	18.11	52423
2010-11-18	18.38	18.53	18.07	18.52	55789
2010-11-19	18.56	18.62	18.12	18.30	103264
2010-11-22	18.18	18.72	18.18	18.60	87452
2010-11-23	18.50	18.86	18.30	18.80	69670
2010-11-24	19.01	19.90	18.83	19.66	100588
2010-11-26	19.49	19.51	18.97	19.02	18991
2010-11-29	19.00	19.16	18.56	19.14	110895
2010-11-30	18.96	19.12	18.45	18.62	170609
2010-12-01	18.96	19.66	18.60	19.55	262012
2010-12-02	19.63	20.19	19.52	20.16	143435
2010-12-03	20.00	20.13	19.81	20.06	62421
2010-12-06	20.05	20.26	19.87	20.06	136541
2010-12-07	20.36	20.42	19.98	20.06	73987
2010-12-08	20.01	20.47	19.91	20.43	63478
2010-12-09	20.64	21.05	20.51	20.89	91586
2010-12-10	21.02	21.99	20.96	21.96	146087
2010-12-13	22.14	22.20	21.53	21.66	99404
2010-12-14	21.58	21.77	21.44	21.45	210851
2010-12-15	21.47	21.50	21.04	21.38	183739
2010-12-16	21.49	21.84	21.27	21.61	71731
2010-12-17	21.56	21.56	20.90	21.18	126822
2010-12-20	21.21	21.60	20.94	21.39	76941
2010-12-21	21.56	22.78	21.34	22.76	136001
2010-12-22	22.78	23.03	22.00	22.75	80210
2010-12-23	22.75	23.04	22.60	23.01	53825
2010-12-27	22.91	23.67	22.89	23.62	57731
2010-12-28	23.63	23.67	23.26	23.30	42750
2010-12-29	23.34	23.50	22.82	23.37	40764
2010-12-30	23.39	23.53	23.03	23.40	33543
2010-12-31	23.38	23.60	22.91	23.45	54240
2011-01-03	23.69	23.96	23.26	23.80	148507
2011-01-04	23.94	23.94	23.08	23.61	143713
2011-01-05	23.52	24.38	23.50	24.29	88190
2011-01-06	24.26	24.26	23.93	23.98	67043
2011-01-07	24.09	24.25	23.80	23.90	47984
2011-01-10	23.70	23.79	23.00	23.68	51818
2011-01-11	23.82	24.59	23.50	24.37	99047
2011-01-12	24.63	24.63	23.87	24.12	58857
2011-01-13	24.06	24.30	23.96	24.09	24904
2011-01-14	24.07	24.37	23.90	24.28	51868
2011-01-18	24.13	24.39	23.65	24.13	48163
2011-01-19	24.08	24.11	23.15	23.37	102904
2011-01-20	23.25	23.53	22.88	23.28	38966
2011-01-21	23.45	23.50	22.83	23.37	58728
2011-01-24	23.33	23.66	23.02	23.08	42690
2011-01-25	22.96	23.11	22.71	23.02	31259
2011-01-26	23.12	23.59	22.93	23.42	48635
2011-01-27	23.44	23.52	23.06	23.06	38703
2011-01-28	23.06	23.06	21.95	21.97	61448
2011-01-31	22.08	22.91	21.65	22.75	91896
2011-02-01	22.86	23.91	22.85	23.65	83321
2011-02-02	23.52	23.89	22.93	22.97	36582
2011-02-03	22.98	23.53	22.45	23.19	33126
2011-02-04	23.22	23.24	22.68	23.13	62182
2011-02-07	23.21	23.79	23.14	23.63	26114
2011-02-08	23.52	23.57	22.81	23.39	27317
2011-02-09	23.25	23.78	23.09	23.33	48133
2011-02-10	23.09	23.24	22.74	23.05	22079
2011-02-11	23.00	23.33	22.77	23.18	63014
2011-02-14	23.11	23.64	22.89	23.60	27974
2011-02-15	24.20	26.20	24.20	26.14	301001
2011-02-16	26.31	27.12	26.24	26.30	241142
2011-02-17	26.17	26.68	25.72	26.53	87230
2011-02-18	26.64	27.67	26.34	27.21	109486
2011-02-22	26.83	27.07	26.00	26.16	121349
2011-02-23	26.11	26.33	25.51	25.63	60592
2011-02-24	25.73	26.61	25.56	26.42	95127
2011-02-25	26.48	27.65	26.47	27.48	83140
2011-02-28	27.50	27.50	26.96	27.24	89161
2011-03-01	26.07	26.49	25.91	26.00	805362
2011-03-02	25.94	26.07	25.30	25.85	96947
2011-03-03	26.00	26.02	25.54	25.98	81005
2011-03-04	26.07	26.66	25.33	25.97	182787
2011-03-07	26.19	26.68	25.23	25.25	286384
2011-03-08	25.27	26.15	25.27	26.00	113453
2011-03-09	26.08	26.26	25.80	26.04	86365
2011-03-10	25.63	25.73	25.02	25.26	58118
2011-03-11	25.04	25.23	24.84	24.99	63657
2011-03-14	24.76	25.27	24.61	25.12	215264
2011-03-15	24.25	24.90	24.25	24.65	226124
2011-03-16	24.57	24.87	23.88	23.88	115652
2011-03-17	24.36	24.56	24.16	24.40	115125
2011-03-18	24.63	25.29	24.60	24.75	97826
2011-03-21	25.10	25.76	24.86	25.70	40903
2011-03-22	25.80	25.80	25.12	25.64	24371
2011-03-23	25.63	26.00	25.10	25.71	52805
2011-03-24	25.95	25.95	25.53	25.82	33832
2011-03-25	25.89	26.32	25.62	25.63	35716
2011-03-28	25.76	25.76	22.99	24.83	290050
2011-03-29	24.89	24.89	23.83	23.93	186493
2011-03-30	24.13	24.13	23.70	23.86	131233
2011-03-31	23.73	23.82	23.51	23.68	162876
2011-04-01	23.96	25.14	23.85	25.13	188380
2011-04-04	25.20	25.69	25.14	25.31	102509
2011-04-05	25.31	25.38	24.73	25.21	46375
2011-04-06	25.38	25.61	25.18	25.55	26413
2011-04-07	25.55	25.83	25.24	25.43	117032
2011-04-08	25.61	25.61	24.81	24.90	93183
2011-04-11	25.06	25.18	24.65	24.79	66760
2011-04-12	24.56	25.26	24.56	25.15	51721
2011-04-13	25.46	25.46	24.83	25.08	102941
2011-04-14	24.98	25.62	24.70	25.60	49245
2011-04-15	25.54	26.28	24.53	25.98	131824
2011-04-18	25.49	25.65	25.11	25.58	45710
2011-04-19	25.67	25.77	25.50	25.64	26245
2011-04-20	26.03	26.70	26.03	26.43	185972
2011-04-21	26.65	26.65	25.81	26.18	37907
2011-04-25	25.99	27.08	24.76	26.89	217546
2011-04-26	27.04	27.70	26.59	27.50	246631
2011-04-27	27.55	27.91	27.31	27.87	61004
2011-04-28	27.98	30.51	27.92	29.95	417078
2011-04-29	30.06	30.10	29.38	29.94	130021
2011-05-02	30.17	30.17	29.23	29.85	121052
2011-05-03	29.65	29.79	29.19	29.43	70359
2011-05-04	29.43	29.63	29.26	29.37	44735
2011-05-05	29.09	29.95	29.09	29.45	55243
2011-05-06	29.92	30.15	29.39	29.58	37114
2011-05-09	29.49	30.14	29.49	29.96	67198
2011-05-10	30.15	30.34	29.66	30.10	47315
2011-05-11	30.14	31.85	30.06	30.60	209518
2011-05-12	30.41	30.90	30.32	30.48	58301
2011-05-13	30.65	31.26	30.60	30.81	74242
2011-05-16	30.80	30.97	30.60	30.63	110807
2011-05-17	30.51	31.29	30.51	30.80	99270
2011-05-18	30.97	30.97	30.39	30.46	242237
2011-05-19	30.78	31.35	30.67	31.09	145569
2011-05-20	30.86	31.59	30.86	31.37	139166
2011-05-23	30.85	31.56	30.85	31.23	86478
2011-05-24	31.30	31.56	30.86	31.02	93435
2011-05-25	30.86	31.36	30.05	31.19	138390
2011-05-26	31.06	32.00	30.87	31.90	149985
2011-05-27	32.00	32.20	31.85	32.12	125515
2011-05-31	32.34	33.16	32.07	33.09	678754
2011-06-01	33.05	33.05	32.69	32.86	188212
2011-06-02	32.95	32.96	32.65	32.86	126009
2011-06-03	32.51	32.80	32.25	32.35	168690
2011-06-06	32.26	32.89	32.26	32.33	152489
2011-06-07	32.50	32.50	32.02	32.04	73856
2011-06-08	32.00	32.19	31.05	31.57	60240
2011-06-09	31.61	33.00	31.16	32.91	193011
2011-06-10	32.68	32.97	31.12	31.27	131213
2011-06-13	31.43	32.01	30.48	30.65	90550
2011-06-14	30.92	32.48	30.92	31.99	144358
2011-06-15	31.50	31.95	29.90	30.00	193783
2011-06-16	30.02	30.74	29.11	29.82	207587
2011-06-17	30.13	30.67	29.46	29.61	147213
2011-06-20	29.51	30.02	29.51	29.98	160890
2011-06-21	30.24	30.99	30.24	30.54	88764
2011-06-22	30.30	30.77	29.84	30.34	126763
2011-06-23	29.92	30.36	29.76	30.24	80035
2011-06-24	30.26	30.26	29.03	29.34	409743
2011-06-27	29.30	30.00	29.30	29.71	143596
2011-06-28	29.56	30.22	29.19	29.96	154439
2011-06-29	30.16	30.95	29.72	30.28	97833
2011-06-30	30.42	30.98	30.05	30.72	131870
2011-07-01	30.78	31.21	30.68	31.09	133590
2011-07-05	31.04	31.78	30.89	31.01	86479
2011-07-06	30.86	31.58	30.71	31.21	97947
2011-07-07	31.49	31.72	31.07	31.18	90556
2011-07-08	30.73	30.98	25.27	26.53	1409130
2011-07-11	27.40	28.62	27.40	28.39	699449
2011-07-12	28.34	28.89	27.90	28.02	220385
2011-07-13	28.20	28.59	27.63	27.84	159588
2011-07-14	27.83	27.92	25.50	25.87	408200
2011-07-15	26.08	27.49	25.45	27.48	242924
2011-07-18	27.21	27.41	26.11	26.45	186204
2011-07-19	26.51	27.30	26.51	27.25	205374
2011-07-20	27.25	27.52	26.02	27.05	143336
2011-07-21	28.65	28.65	27.84	28.46	515132
2011-07-22	28.51	28.59	27.89	28.37	127416
2011-07-25	27.96	28.42	27.96	28.08	106012
2011-07-26	28.18	28.61	27.99	28.13	132729
2011-07-27	28.07	28.38	26.50	26.95	1830786
2011-07-28	26.85	27.60	26.39	27.43	240467
2011-07-29	27.03	27.71	26.75	27.35	130195
2011-08-01	27.73	28.64	26.97	28.25	251716
2011-08-02	27.06	27.46	23.32	24.75	954971
2011-08-03	24.78	24.89	23.56	24.80	132778
2011-08-04	24.46	25.00	22.99	23.10	174496
2011-08-05	23.38	23.45	21.87	22.28	196178
2011-08-08	21.11	21.95	19.84	19.85	260869
2011-08-09	20.44	21.65	19.00	21.61	382054
2011-08-10	20.97	21.48	19.88	20.16	205253
2011-08-11	20.32	22.21	19.73	21.82	178355
2011-08-12	22.09	22.32	21.22	22.31	207079
2011-08-15	22.76	22.98	22.38	22.79	219619
2011-08-16	22.42	22.42	20.73	21.09	171086
2011-08-17	21.27	21.74	21.20	21.63	144204
2011-08-18	21.35	21.35	20.02	20.07	144959
2011-08-19	19.72	20.45	19.61	19.67	130541
2011-08-22	20.28	20.28	18.96	19.32	100818
2011-08-23	19.46	21.11	19.04	21.08	147317
2011-08-24	20.98	21.92	20.95	21.76	152274
2011-08-25	22.04	22.26	21.04	21.45	194271
2011-08-26	21.25	22.39	20.69	22.28	193390
2011-08-29	22.67	23.28	22.46	23.24	208656
2011-08-30	23.09	23.91	22.73	23.90	133805
2011-08-31	24.07	24.26	23.06	23.67	210092
2011-09-01	23.67	24.17	22.77	22.95	190219
2011-09-02	22.31	22.35	21.89	22.25	182407
2011-09-06	21.40	22.37	21.40	22.31	223262
2011-09-07	22.79	22.88	22.33	22.66	108092
2011-09-08	22.55	22.86	22.35	22.51	115782
2011-09-09	22.22	22.57	22.10	22.35	220654
2011-09-12	21.89	22.86	21.89	22.80	130331
2011-09-13	22.93	23.50	22.69	23.23	134006
2011-09-14	23.52	23.91	22.84	23.52	88932
2011-09-15	23.85	23.85	23.21	23.27	134644
2011-09-16	23.50	24.16	23.13	24.12	390323
2011-09-19	23.59	24.75	23.40	23.90	91558
2011-09-20	24.17	24.42	22.69	22.70	145172
2011-09-21	22.72	23.30	22.03	22.16	407126
2011-09-22	21.40	22.27	21.13	21.62	209337
2011-09-23	21.59	22.43	21.44	22.19	253801
2011-09-26	22.43	23.82	21.52	22.69	68383
2011-09-27	23.29	23.66	22.30	22.52	81369
2011-09-28	22.61	23.20	21.82	21.92	98725
2011-09-29	22.55	23.22	21.91	22.79	81679
2011-09-30	22.33	22.59	21.79	21.85	87724
2011-10-03	21.58	22.13	20.81	20.87	296140
2011-10-04	20.68	22.46	20.68	22.42	162013
2011-10-05	22.39	23.32	22.16	23.05	178636
2011-10-06	23.01	24.35	23.01	24.27	74031
2011-10-07	24.33	25.21	23.63	24.66	180046
2011-10-10	25.24	26.01	25.02	25.99	141114
2011-10-11	25.64	26.15	25.30	26.03	108278
2011-10-12	26.38	27.00	26.18	26.29	125492
2011-10-13	26.02	26.55	25.55	26.38	66853
2011-10-14	26.79	26.92	26.15	26.70	59842
2011-10-17	26.43	26.67	24.61	24.71	81406
2011-10-18	24.94	26.29	24.58	26.10	58008
2011-10-19	26.08	26.37	25.45	25.82	159069
2011-10-20	25.85	25.85	25.13	25.51	125684
2011-10-21	26.01	26.33	25.60	25.96	192464
2011-10-24	26.01	27.15	26.01	27.10	136047
2011-10-25	26.97	27.36	26.50	26.87	138794
2011-10-26	27.32	28.01	26.94	27.74	158137
2011-10-27	27.90	28.50	26.89	27.55	369687
2011-10-28	27.27	27.51	26.92	27.07	261770
2011-10-31	26.52	27.50	26.29	27.09	224685
2011-11-01	25.88	26.49	25.63	25.74	147409
2011-11-02	26.31	26.36	25.46	26.10	107825
2011-11-03	23.25	24.35	22.14	24.24	3795371
2011-11-04	24.06	24.44	23.51	24.09	370089
2011-11-07	23.94	24.10	23.40	24.07	186338
2011-11-08	24.07	24.23	23.26	23.71	396589
2011-11-09	23.00	23.90	22.71	23.46	352694
2011-11-10	23.72	23.72	23.04	23.43	263250
2011-11-11	23.70	23.75	23.45	23.62	143835
2011-11-14	23.45	23.65	23.22	23.27	184086
2011-11-15	23.12	23.64	23.05	23.42	208409
2011-11-16	23.18	23.28	22.87	22.97	269683
2011-11-17	22.99	23.11	22.48	22.71	156113
2011-11-18	22.72	23.05	21.93	22.15	116272
2011-11-21	21.69	21.69	20.67	20.72	224979
2011-11-22	20.74	20.74	20.05	20.44	173886
2011-11-23	20.24	20.24	19.80	20.05	333617
2011-11-25	19.96	20.30	19.96	20.16	62384
2011-11-28	20.91	21.28	20.53	20.96	192166
2011-11-29	20.98	21.18	20.58	20.85	126813
2011-11-30	21.44	21.96	21.24	21.80	189057
2011-12-01	21.56	21.89	21.05	21.05	191575
2011-12-02	21.33	21.70	20.75	20.80	153568
2011-12-05	21.24	21.94	21.09	21.60	169716
2011-12-06	21.59	21.65	21.29	21.41	126390
2011-12-07	21.21	21.78	20.71	21.72	119195
2011-12-08	21.51	21.70	21.18	21.18	154774
2011-12-09	21.34	22.09	21.30	22.03	118884
2011-12-12	21.67	21.76	20.96	21.43	163522
2011-12-13	21.58	21.58	20.20	20.41	365113
2011-12-14	20.27	20.27	19.81	19.86	219880
2011-12-15	20.05	20.17	19.63	19.72	208442
2011-12-16	19.82	20.22	19.63	19.88	278005
2011-12-19	20.02	20.08	19.40	19.54	123446
2011-12-20	19.92	20.79	19.66	20.63	151729
2011-12-21	20.64	20.79	20.17	20.66	79015
2011-12-22	20.70	21.08	20.18	20.98	94394
2011-12-23	21.05	21.58	20.81	21.53	111362
2011-12-27	21.50	21.53	21.21	21.49	88666
2011-12-28	21.45	21.46	20.88	20.94	71063
2011-12-29	21.08	21.51	20.88	21.50	120757
2011-12-30	21.47	21.62	21.15	21.26	130533
2012-01-03	21.70	22.37	21.32	22.33	206968
2012-01-04	22.14	22.14	21.23	21.35	120546
2012-01-05	21.23	21.91	20.87	21.74	79518
2012-01-06	21.80	22.19	21.39	21.68	207508
2012-01-09	21.81	21.81	21.27	21.48	74965
2012-01-10	21.77	22.14	21.52	22.07	90737
2012-01-11	21.93	22.46	21.93	22.42	114935
2012-01-12	22.42	22.69	22.04	22.35	81569
2012-01-13	22.11	22.48	22.03	22.27	110623
2012-01-17	22.40	22.77	22.17	22.39	109001
2012-01-18	22.36	22.65	22.13	22.52	148856
2012-01-19	22.57	22.65	22.45	22.60	66184
2012-01-20	22.50	23.03	22.50	22.96	72581
2012-01-23	22.99	23.15	22.69	23.12	54710
2012-01-24	22.80	23.24	22.66	23.08	116704
2012-01-25	23.02	23.37	22.74	23.01	106435
2012-01-26	23.07	23.25	22.86	23.06	99447
2012-01-27	22.96	23.50	22.96	23.48	68476
2012-01-30	23.48	24.19	23.02	23.50	191917
2012-01-31	23.68	24.01	23.02	23.50	113948
2012-02-01	23.75	24.35	23.43	24.27	130513
2012-02-02	24.13	24.44	24.03	24.30	98362
2012-02-03	24.40	24.86	24.34	24.35	155739
2012-02-06	24.18	24.37	23.75	24.19	120734
2012-02-07	24.02	24.52	23.94	24.46	100776
2012-02-08	24.43	24.48	23.58	23.99	255492
2012-02-09	24.02	24.02	23.53	23.75	202550
2012-02-10	23.53	23.84	23.28	23.44	144665
2012-02-13	23.75	24.06	23.22	23.89	139398
2012-02-14	23.80	24.31	23.80	24.10	159111
2012-02-15	24.25	24.38	23.97	24.04	182056
2012-02-16	23.96	24.91	23.96	24.56	99781
2012-02-17	24.70	24.75	24.47	24.60	73228
2012-02-21	24.57	24.73	24.31	24.52	107308
2012-02-22	24.46	24.46	23.77	23.79	59917
2012-02-23	23.88	24.02	23.61	23.80	44747
2012-02-24	23.75	24.06	23.25	23.42	49155
2012-02-27	23.24	23.24	22.83	22.99	90610
2012-02-28	23.07	23.11	22.66	22.85	76906
2012-02-29	22.94	23.15	22.28	22.28	83170
2012-03-01	22.47	22.56	22.32	22.39	105426
2012-03-02	22.42	22.42	21.67	21.99	86339
2012-03-05	21.99	22.31	21.64	21.94	173622
2012-03-06	21.60	22.34	21.60	21.96	169792
2012-03-07	22.12	22.39	21.95	22.14	74288
2012-03-08	22.26	22.26	21.89	22.11	38495
2012-03-09	22.06	22.52	21.64	22.35	174155
2012-03-12	22.37	22.43	22.00	22.24	63311
2012-03-13	22.39	23.40	22.25	23.19	269089
2012-03-14	23.09	23.30	22.78	22.88	56404
2012-03-15	22.86	23.19	22.68	22.89	53100
2012-03-16	22.96	22.96	22.31	22.59	103755
2012-03-19	22.50	22.60	22.20	22.22	128202
2012-03-20	22.03	22.08	21.70	21.82	88335
2012-03-21	21.93	22.49	21.67	21.86	84579
2012-03-22	21.62	21.62	20.99	21.01	167375
2012-03-23	21.07	21.35	20.90	21.29	154867
2012-03-26	21.56	22.34	21.48	22.24	101241
2012-03-27	22.31	22.70	22.24	22.38	82011
2012-03-28	22.39	22.47	22.13	22.24	74882
2012-03-29	22.14	22.42	22.00	22.19	58023
2012-03-30	22.42	22.70	22.22	22.55	143359
2012-04-02	22.41	22.80	22.25	22.74	186392
2012-04-03	22.72	22.78	22.31	22.75	154613
2012-04-04	22.50	22.55	22.00	22.04	69288
2012-04-05	21.89	22.19	21.69	22.17	68984
2012-04-09	21.64	21.80	21.46	21.71	69342
2012-04-10	21.61	21.72	21.42	21.49	84462
2012-04-11	21.69	22.17	21.49	21.96	86111
2012-04-12	21.93	22.26	21.93	22.22	81527
2012-04-13	22.11	22.21	21.72	21.80	56189
2012-04-16	21.93	21.99	21.46	21.65	43899
2012-04-17	21.88	22.37	21.62	21.79	64613
2012-04-18	21.69	21.85	21.45	21.78	77757
2012-04-19	21.78	21.93	21.49	21.75	66205
2012-04-20	22.29	22.30	21.73	22.03	111546
2012-04-23	21.76	22.19	21.76	22.07	72227
2012-04-24	22.02	22.42	21.92	22.01	180970
2012-04-25	22.29	22.56	22.08	22.28	147517
2012-04-26	22.27	22.56	21.74	22.35	184192
2012-04-27	22.40	23.73	22.18	23.53	230521
2012-04-30	23.56	23.74	23.31	23.70	90480
2012-05-01	23.65	24.75	23.65	23.82	133172
2012-05-02	23.60	24.17	23.30	24.07	81985
2012-05-03	24.04	24.04	23.46	23.74	51341
2012-05-04	23.54	23.64	23.03	23.11	44419
2012-05-07	23.05	23.34	22.85	23.12	36474
2012-05-08	22.89	23.83	22.77	23.68	103252
2012-05-09	23.33	24.38	23.08	24.21	264070
2012-05-10	24.51	26.21	24.40	25.64	354671
2012-05-11	25.37	25.99	25.37	25.50	107941
2012-05-14	25.29	25.60	25.12	25.35	142894
2012-05-15	25.30	25.50	25.11	25.20	77635
2012-05-16	25.24	25.40	25.10	25.16	117192
2012-05-17	25.11	25.26	24.79	24.81	50055
2012-05-18	24.74	25.18	24.18	24.44	71514
2012-05-21	24.53	25.04	24.53	25.00	112475
2012-05-22	25.08	25.13	24.08	24.25	119270
2012-05-23	23.96	24.33	23.76	24.23	37559
2012-05-24	24.23	24.28	23.90	24.23	22167
2012-05-25	24.33	24.36	23.96	24.16	39104
2012-05-29	24.28	24.92	23.98	24.83	161373
2012-05-30	24.53	24.87	24.36	24.57	64179
2012-05-31	24.51	24.53	23.95	24.24	269478
2012-06-01	23.68	24.11	23.54	23.75	78328
2012-06-04	23.87	24.33	23.59	24.21	102242
2012-06-05	24.06	24.95	24.03	24.86	76017
2012-06-06	24.98	26.16	24.98	26.05	133805
2012-06-07	26.36	28.13	26.12	27.32	571411
2012-06-08	27.11	27.47	27.01	27.33	124854
2012-06-11	27.38	27.53	27.03	27.06	187926
2012-06-12	27.30	27.67	26.96	27.48	94856
2012-06-13	27.49	28.00	26.98	27.61	188207
2012-06-14	27.48	27.85	27.34	27.57	108959
2012-06-15	27.60	27.75	27.49	27.65	137249
2012-06-18	27.40	28.30	27.40	28.25	127326
2012-06-19	28.30	28.83	28.03	28.40	173707
2012-06-20	28.36	28.74	28.36	28.70	194354
2012-06-21	28.69	28.89	28.25	28.43	178475
2012-06-22	28.59	29.59	28.40	29.16	975127
2012-06-25	28.81	28.86	28.49	28.74	115453
2012-06-26	28.70	28.96	27.53	28.31	402489
2012-06-27	28.27	29.23	28.25	29.07	169872
2012-06-28	28.75	28.97	28.39	28.88	105405
2012-06-29	29.51	29.64	29.34	29.62	123965
2012-07-02	29.54	30.06	29.49	30.03	199943
2012-07-03	30.08	30.24	29.95	30.08	114954
2012-07-05	30.00	30.19	29.87	29.98	163629
2012-07-06	29.64	30.05	29.45	30.02	86845
2012-07-09	30.02	30.16	29.75	30.00	126839
2012-07-10	30.20	30.35	29.84	29.92	51182
2012-07-11	29.89	30.09	29.48	29.99	82643
2012-07-12	29.65	30.00	29.33	29.86	57096
2012-07-13	29.94	30.32	29.64	29.70	57136
2012-07-16	29.60	29.60	29.28	29.38	70163
2012-07-17	29.47	29.67	29.24	29.64	86444
2012-07-18	29.64	30.00	29.64	29.81	34389
2012-07-19	29.86	30.03	29.58	29.69	41566
2012-07-20	29.56	29.91	29.56	29.61	62227
2012-07-23	29.05	29.66	28.54	28.83	72892
2012-07-24	29.04	29.04	27.64	28.02	118282
2012-07-25	28.14	28.29	27.64	27.85	72212
2012-07-26	28.00	28.24	27.62	28.12	93618
2012-07-27	28.14	28.38	28.10	28.23	87910
2012-07-30	28.27	28.35	27.65	28.14	60295
2012-07-31	27.97	28.35	27.85	28.00	80818
2012-08-01	28.25	28.25	27.33	27.58	96204
2012-08-02	27.50	29.84	27.13	29.19	315634
2012-08-03	30.19	30.47	29.27	29.80	273607
2012-08-06	29.97	30.30	29.91	30.10	129548
2012-08-07	30.24	30.36	29.82	29.95	90755
2012-08-08	28.45	29.64	28.17	28.50	506751
2012-08-09	28.55	28.60	28.43	28.50	113796
2012-08-10	28.39	28.59	28.11	28.32	70907
2012-08-13	28.19	28.50	28.00	28.50	60040
2012-08-14	28.56	28.56	27.95	28.34	113714
2012-08-15	28.20	28.49	27.95	28.24	93338
2012-08-16	28.25	29.48	27.81	29.26	138437
2012-08-17	29.15	29.52	29.01	29.32	87573
2012-08-20	29.37	29.59	29.18	29.49	229282
2012-08-21	29.51	29.70	28.93	29.01	218562
2012-08-22	29.00	29.02	28.11	28.20	131301
2012-08-23	28.26	28.26	27.78	28.03	143846
2012-08-24	28.03	28.50	27.98	28.26	117740
2012-08-27	28.49	28.49	27.96	28.05	63360
2012-08-28	28.00	28.31	28.00	28.08	70880
2012-08-29	28.18	28.18	27.88	28.01	95871
2012-08-30	27.90	28.00	27.71	27.87	37480
2012-08-31	28.10	28.10	27.86	28.03	45470
2012-09-04	28.00	28.45	27.82	28.25	147313
2012-09-05	28.20	28.53	27.01	28.39	69237
2012-09-06	28.58	29.20	28.44	29.01	155754
2012-09-07	29.15	29.15	28.47	28.69	131785
2012-09-10	28.63	28.80	28.34	28.54	142975
2012-09-11	28.55	29.82	28.55	29.29	170031
2012-09-12	29.37	29.74	28.55	29.33	136152
2012-09-13	29.28	29.72	28.94	29.71	195385
2012-09-14	29.89	30.61	29.70	30.04	199405
2012-09-17	30.01	30.54	29.39	30.41	141145
2012-09-18	30.66	30.91	30.28	30.54	176882
2012-09-19	30.70	30.70	29.82	30.17	99504
2012-09-20	30.00	30.13	29.13	29.22	138399
2012-09-21	29.58	30.04	29.41	29.84	324124
2012-09-24	29.83	29.83	29.07	29.18	93670
2012-09-25	29.30	29.37	28.28	28.35	103531
2012-09-26	28.35	28.38	27.70	28.29	99568
2012-09-27	28.34	28.37	27.86	28.28	123518
2012-09-28	28.16	28.45	27.91	28.26	108453
2012-10-01	28.30	28.86	28.08	28.85	186942
2012-10-02	29.03	29.37	28.24	28.30	153479
2012-10-03	28.49	28.64	27.94	28.22	285743
2012-10-04	28.35	28.60	27.94	28.55	56484
2012-10-05	28.62	28.88	28.24	28.25	74652
2012-10-08	28.10	28.12	27.81	27.92	34629
2012-10-09	28.02	28.06	27.15	27.21	94220
2012-10-10	27.19	27.30	26.33	27.17	107907
2012-10-11	27.40	27.91	27.34	27.69	81348
2012-10-12	27.66	28.06	27.60	28.02	159486
2012-10-15	28.44	29.07	28.12	28.99	273039
2012-10-16	29.11	29.28	28.34	28.66	176255
2012-10-17	28.58	28.84	28.19	28.46	105689
2012-10-18	28.37	29.27	28.37	28.77	280635
2012-10-19	28.52	28.58	27.58	28.06	105209
2012-10-22	28.06	28.06	27.39	27.42	71899
2012-10-23	27.25	27.57	26.77	27.37	78665
2012-10-24	27.46	27.72	26.78	27.38	100522
2012-10-25	27.54	28.34	27.35	28.23	166562
2012-10-26	28.15	29.21	28.01	28.35	112981
2012-10-31	28.39	29.51	28.37	29.00	134911
2012-11-01	29.13	29.21	28.41	28.81	181623
2012-11-02	29.18	29.22	25.51	26.62	747878
2012-11-05	26.03	26.87	26.03	26.35	175656
2012-11-06	26.37	27.11	26.31	27.06	118339
2012-11-07	26.69	26.88	26.26	26.27	322542
2012-11-08	25.97	26.23	25.16	25.16	176213
2012-11-09	25.01	25.79	24.96	25.24	169887
2012-11-12	25.38	25.69	25.11	25.39	158999
2012-11-13	25.18	25.64	25.09	25.23	56204
2012-11-14	25.26	25.34	24.34	24.45	248732
2012-11-15	24.83	25.91	24.63	25.77	177266
2012-11-16	25.73	26.32	25.37	26.26	137186
2012-11-19	26.58	26.81	26.23	26.36	131673
2012-11-20	26.23	26.60	25.06	25.25	187153
2012-11-21	25.35	25.82	25.08	25.51	2570402
2012-11-23	25.65	26.02	25.56	26.02	33939
2012-11-26	26.04	26.05	25.60	25.70	121219
2012-11-27	25.74	25.89	25.57	25.66	205142
2012-11-28	25.61	25.71	25.23	25.62	87074
2012-11-29	25.85	26.11	25.66	25.68	170340
2012-11-30	25.78	26.59	25.72	26.58	236912
2012-12-03	26.77	26.96	26.13	26.66	263980
2012-12-04	26.62	27.37	26.48	26.69	265078
2012-12-05	26.72	27.05	26.24	26.65	358400
2012-12-06	26.63	27.40	26.58	27.17	266369
2012-12-07	27.37	27.45	26.78	27.40	304869
2012-12-10	27.36	28.19	26.77	28.15	298313
2012-12-11	28.24	28.37	27.95	28.25	204376
2012-12-12	28.29	29.04	28.29	28.76	311610
2012-12-13	28.70	29.14	28.59	28.90	294098
2012-12-14	28.76	29.21	28.59	28.83	561449
2012-12-17	28.87	29.25	28.49	28.71	187237
2012-12-18	28.69	28.95	28.52	28.94	108193
2012-12-19	29.04	29.14	28.69	28.87	105243
2012-12-20	28.94	29.46	28.84	29.24	285468
2012-12-21	28.93	29.69	28.59	29.56	435642
2012-12-24	29.60	29.70	29.19	29.40	83198
2012-12-26	29.44	29.75	29.32	29.57	189581
2012-12-27	29.56	29.77	29.31	29.65	187854
2012-12-28	29.49	30.16	29.49	29.95	140685
2012-12-31	29.90	30.72	29.66	30.62	149544
2013-01-02	31.32	31.34	30.31	30.71	323020
2013-01-03	30.73	30.99	30.27	30.48	256501
2013-01-04	30.66	30.96	30.45	30.54	168352
2013-01-07	30.50	30.55	30.10	30.15	151295
2013-01-08	30.29	31.49	30.15	31.06	434947
2013-01-09	31.23	31.38	30.45	30.45	261044
2013-01-10	30.77	30.90	30.23	30.44	170793
2013-01-11	30.50	30.64	30.02	30.25	62658
2013-01-14	30.25	30.51	29.96	30.10	312596
2013-01-15	30.03	30.50	29.83	30.45	268255
2013-01-16	30.39	30.50	30.01	30.26	258747
2013-01-17	30.98	30.98	30.14	30.21	235970
2013-01-18	30.25	30.28	29.33	29.61	323679
2013-01-22	29.52	29.62	29.38	29.46	185905
2013-01-23	29.35	29.47	29.09	29.12	98513
2013-01-24	29.08	29.25	28.77	28.92	219477
2013-01-25	29.00	30.04	29.00	29.63	715023
2013-01-28	29.74	30.38	29.56	30.11	486541
2013-01-29	30.18	30.20	29.70	30.19	195456
2013-01-30	30.04	30.38	29.78	30.06	228987
2013-01-31	30.00	30.29	29.87	30.09	144199
2013-02-01	30.12	30.76	30.12	30.44	148440
2013-02-04	30.34	30.63	30.20	30.30	116861
2013-02-05	30.37	30.74	30.02	30.58	259217
2013-02-06	30.51	30.82	30.34	30.72	68011
2013-02-07	30.72	30.72	30.11	30.49	191667
2013-02-08	30.44	31.00	30.44	30.72	54594
2013-02-11	30.62	30.80	30.48	30.65	78695
2013-02-12	30.71	31.12	30.71	30.93	108125
2013-02-13	30.93	31.36	30.80	31.30	232123
2013-02-14	31.70	33.07	30.88	32.69	250754
2013-02-15	32.90	32.90	31.85	32.17	310569
2013-02-19	32.18	32.44	32.00	32.36	83049
2013-02-20	32.40	32.61	32.18	32.23	231092
2013-02-21	32.13	32.15	31.71	31.90	144428
2013-02-22	32.11	32.61	31.50	31.81	182151
2013-02-25	31.98	32.21	31.28	31.34	132305
2013-02-26	31.51	31.51	27.88	29.08	784248
2013-02-27	29.00	29.88	28.87	29.78	592357
2013-02-28	29.69	29.96	29.46	29.55	270571
2013-03-01	29.39	29.88	29.00	29.82	246108
2013-03-04	29.77	30.13	29.41	29.86	141459
2013-03-05	30.02	30.30	29.68	30.07	140835
2013-03-06	30.20	31.67	30.20	30.88	283441
2013-03-07	30.89	31.34	30.89	31.22	213163
2013-03-08	31.55	31.55	30.81	31.08	182012
2013-03-11	31.02	31.10	30.47	30.55	108769
2013-03-12	30.53	30.53	29.59	29.90	212415
2013-03-13	29.97	29.97	29.47	29.90	156542
2013-03-14	29.88	30.31	29.74	30.29	216301
2013-03-15	30.31	30.77	30.31	30.65	217935
2013-03-18	30.45	30.78	30.43	30.50	133360
2013-03-19	30.62	30.72	30.36	30.51	465717
2013-03-20	30.71	30.80	30.30	30.45	83782
2013-03-21	30.29	30.44	29.61	29.70	129870
2013-03-22	29.75	29.81	28.86	29.36	423524
2013-03-25	29.48	29.92	29.25	29.62	75374
2013-03-26	29.77	30.07	29.75	30.00	60433
2013-03-27	29.80	30.01	29.53	29.67	118486
2013-03-28	29.74	30.21	29.51	30.10	148538
2013-04-01	30.10	30.14	29.05	29.62	277798
2013-04-02	29.73	30.02	29.26	29.31	78944
2013-04-03	29.28	29.47	29.04	29.05	192849
2013-04-04	29.05	29.11	28.63	28.87	68546
2013-04-05	28.52	28.75	28.27	28.53	129799
2013-04-08	28.62	28.98	28.22	28.90	143668
2013-04-09	28.90	28.90	28.40	28.59	118227
2013-04-10	28.59	29.33	28.50	28.84	133356
2013-04-11	28.76	29.00	28.58	28.97	209464
2013-04-12	28.93	29.10	28.80	28.97	128682
2013-04-15	29.05	29.05	27.85	28.00	210916
2013-04-16	28.11	28.26	27.82	28.12	142660
2013-04-17	27.97	27.97	27.35	27.57	343321
2013-04-18	27.70	27.70	27.06	27.22	134133
2013-04-19	27.24	27.31	26.98	27.13	177227
2013-04-22	27.13	27.25	26.93	27.03	174988
2013-04-23	27.04	27.71	26.84	27.60	344836
2013-04-24	27.66	28.35	27.63	27.92	236686
2013-04-25	28.26	28.56	27.94	28.30	213758
2013-04-26	28.15	28.36	27.98	28.20	179608
2013-04-29	28.20	28.50	28.00	28.25	320221
2013-04-30	28.15	28.56	28.00	28.49	159253
2013-05-01	28.49	28.68	28.19	28.56	252937
2013-05-02	28.59	29.53	28.58	29.44	299121
2013-05-03	29.68	29.89	29.39	29.74	176581
2013-05-06	29.76	29.88	29.41	29.80	104902
2013-05-07	29.76	30.06	29.62	30.04	105002
2013-05-08	30.04	30.05	29.52	29.90	151671
2013-05-09	30.00	30.21	29.92	30.16	164121
2013-05-10	31.00	31.39	30.21	31.10	559907
2013-05-13	30.96	31.29	30.80	30.91	96617
2013-05-14	30.91	31.37	30.82	31.32	215479
2013-05-15	31.32	32.85	31.06	32.78	295020
2013-05-16	32.79	33.36	32.49	33.01	187616
2013-05-17	33.05	33.44	32.85	33.12	148588
2013-05-20	32.88	33.10	32.75	33.04	161574
2013-05-21	33.13	33.50	32.98	33.30	102983
2013-05-22	33.29	33.75	32.64	32.84	230221
2013-05-23	32.53	33.69	32.20	33.33	236780
2013-05-24	33.33	34.12	32.97	34.00	179231
2013-05-28	34.32	35.17	34.31	35.00	210776
2013-05-29	34.70	35.41	34.70	35.13	273286
2013-05-30	35.21	36.35	35.01	35.86	297912
2013-05-31	35.70	35.95	35.31	35.67	260782
2013-06-03	35.56	36.47	35.22	36.36	237340
2013-06-04	36.44	36.75	36.10	36.43	295927
2013-06-05	36.28	36.48	35.54	35.85	185073
2013-06-06	35.97	36.83	35.73	36.49	289393
2013-06-07	36.75	37.50	36.34	37.27	149405
2013-06-10	36.41	37.20	36.41	37.16	293695
2013-06-11	36.77	37.03	36.42	36.98	207218
2013-06-12	37.06	37.61	37.06	37.30	288647
2013-06-13	37.39	38.66	36.96	38.30	556839
2013-06-14	37.95	38.00	36.01	37.36	649959
2013-06-17	37.10	37.30	36.27	36.97	499310
2013-06-18	36.91	36.91	35.11	35.17	653966
2013-06-19	35.17	35.26	34.49	34.57	2278559
2013-06-20	34.17	34.83	34.13	34.25	510699
2013-06-21	34.41	34.84	34.14	34.32	478912
2013-06-24	34.19	34.19	32.82	33.35	333280
2013-06-25	33.68	33.91	33.15	33.25	292483
2013-06-26	33.42	33.83	32.94	33.06	269764
2013-06-27	33.21	33.73	33.14	33.61	238940
2013-06-28	33.46	33.79	33.02	33.11	618228
2013-07-01	33.24	33.94	33.12	33.65	251210
2013-07-02	33.57	33.94	33.28	33.85	362619
2013-07-03	33.78	34.10	33.47	33.91	191084
2013-07-05	34.01	34.25	33.96	34.24	175139
2013-07-08	34.44	34.45	33.28	33.55	275194
2013-07-09	34.28	34.70	33.93	34.13	241104
2013-07-10	34.05	34.39	33.13	33.50	243335
2013-07-11	33.76	33.76	32.86	33.13	277913
2013-07-12	33.09	33.21	32.68	32.96	136783
2013-07-15	32.96	33.45	32.85	33.04	189315
2013-07-16	33.10	33.77	32.87	33.77	241099
2013-07-17	33.96	35.16	33.89	35.00	290339
2013-07-18	35.24	35.54	34.72	35.07	484114
2013-07-19	34.89	35.38	34.79	34.95	178261
2013-07-22	34.82	35.21	34.62	35.15	209392
2013-07-23	35.17	35.34	34.90	35.34	246512
2013-07-24	35.41	35.88	35.28	35.72	164652
2013-07-25	35.75	36.80	35.72	36.50	252045
2013-07-26	36.29	36.95	36.01	36.75	135426
2013-07-29	36.70	37.21	36.35	36.70	237909
2013-07-30	36.74	37.65	36.49	36.88	377231
2013-07-31	36.92	39.44	36.88	38.86	797482
2013-08-01	39.09	39.78	38.93	39.53	271142
2013-08-02	39.38	40.62	39.38	40.37	261469
2013-08-05	40.35	40.48	39.70	39.95	261541
2013-08-06	39.91	40.09	39.62	39.96	185359
2013-08-07	39.82	39.98	39.27	39.83	226621
2013-08-08	40.11	40.46	39.90	39.96	214724
2013-08-09	40.00	44.86	39.64	44.29	872327
2013-08-12	44.19	44.99	43.85	44.19	525283
2013-08-13	44.00	44.31	43.40	43.75	415117
2013-08-14	43.78	45.16	43.56	44.67	498428
2013-08-15	44.30	44.30	43.68	44.09	264436
2013-08-16	43.77	44.30	43.60	43.95	532485
2013-08-19	43.85	43.94	43.50	43.54	262959
2013-08-20	43.53	43.89	43.01	43.57	249176
2013-08-21	43.50	43.80	43.25	43.61	264211
2013-08-22	43.61	43.96	43.29	43.67	92293
2013-08-23	43.68	43.81	43.50	43.63	88510
2013-08-26	43.59	43.66	43.25	43.42	223852
2013-08-27	43.17	43.36	42.35	42.82	184661
2013-08-28	42.72	43.46	42.45	43.03	262125
2013-08-29	42.96	43.22	42.43	42.65	104300
2013-08-30	42.55	43.00	42.29	42.87	179604
2013-09-03	43.12	43.12	42.18	42.57	88045
2013-09-04	42.57	43.19	42.45	42.96	246168
2013-09-05	43.70	44.10	42.69	43.75	216339
2013-09-06	43.90	44.35	43.41	43.56	144316
2013-09-09	43.55	44.16	43.36	43.60	129388
2013-09-10	43.70	44.16	43.60	43.86	191083
2013-09-11	43.79	43.79	43.45	43.53	91156
2013-09-12	43.36	43.68	43.25	43.39	129955
2013-09-13	43.40	43.55	43.21	43.35	188622
2013-09-16	43.72	43.96	43.40	43.43	109014
2013-09-17	43.34	44.14	43.26	44.10	277133
2013-09-18	44.10	45.00	42.53	44.89	240380
2013-09-19	44.97	46.00	44.97	45.44	196778
2013-09-20	45.75	46.97	45.61	46.37	486875
2013-09-23	46.17	46.25	45.75	45.91	206100
2013-09-24	46.07	46.74	45.81	46.20	158447
2013-09-25	46.30	46.30	45.42	45.49	122797
2013-09-26	45.68	45.85	45.01	45.48	124456
2013-09-27	45.26	45.69	45.12	45.60	134986
2013-09-30	45.38	45.87	45.02	45.77	151301
2013-10-01	45.92	46.92	45.77	46.88	92564
2013-10-02	46.81	48.31	46.81	48.11	278036
2013-10-03	48.02	48.62	46.76	47.24	334827
2013-10-04	47.11	47.52	46.78	46.85	256655
2013-10-07	46.66	46.67	45.84	46.03	222373
2013-10-08	45.96	46.35	45.29	46.33	328853
2013-10-09	46.38	46.58	46.05	46.17	229349
2013-10-10	46.57	47.76	46.57	47.64	444047
2013-10-11	47.72	48.14	47.32	48.12	149667
2013-10-14	47.99	49.06	47.82	48.97	218834
2013-10-15	49.01	49.84	48.71	49.07	603557
2013-10-16	49.23	49.64	47.96	48.22	338240
2013-10-17	48.10	48.64	48.00	48.30	182673
2013-10-18	48.59	49.12	48.00	48.69	144596
2013-10-21	48.86	49.24	48.78	48.88	99832
2013-10-22	49.00	49.05	48.08	48.32	455497
2013-10-23	48.14	48.49	47.09	48.36	215264
2013-10-24	48.33	50.11	48.03	49.68	135721
2013-10-25	49.83	49.90	49.42	49.59	166803
2013-10-28	49.40	50.15	49.32	49.81	139260
2013-10-29	50.01	50.44	49.60	50.28	191907
2013-10-30	50.28	50.92	49.91	50.51	170535
2013-10-31	50.51	50.51	48.21	48.85	612125
2013-11-01	48.77	49.20	47.11	47.38	377586
2013-11-04	47.43	48.42	47.07	47.30	435306
2013-11-05	47.23	47.80	46.95	47.08	231563
2013-11-06	47.38	47.48	46.52	47.00	98463
2013-11-07	47.00	47.00	45.68	45.92	226537
2013-11-08	50.49	51.95	46.72	47.45	1256760
2013-11-11	47.50	47.93	47.10	47.63	268250
2013-11-12	47.65	48.17	47.17	47.60	256519
2013-11-13	47.43	47.43	46.00	46.89	257760
2013-11-14	46.94	47.67	46.45	47.33	211476
2013-11-15	47.23	47.55	46.60	47.31	150736
2013-11-18	47.30	47.60	46.18	46.68	166835
2013-11-19	46.67	46.98	46.14	46.38	100307
2013-11-20	46.50	46.80	46.00	46.16	240122
2013-11-21	46.16	47.11	45.90	46.68	295790
2013-11-22	46.88	47.09	46.44	46.68	299300
2013-11-25	46.69	47.12	46.15	47.04	249138
2013-11-26	46.97	47.18	46.57	47.06	179707
2013-11-27	47.08	47.80	46.98	47.75	196203
2013-11-29	47.75	47.83	47.24	47.69	43896
2013-12-02	47.55	47.81	46.79	47.15	271153
2013-12-03	47.11	47.89	47.11	47.78	296486
2013-12-04	47.43	47.78	46.57	47.30	368916
2013-12-05	47.16	47.33	46.73	46.93	186011
2013-12-06	47.27	47.82	46.48	47.06	248871
2013-12-09	46.95	47.44	46.27	46.60	254355
2013-12-10	46.44	46.88	46.13	46.24	239052
2013-12-11	46.28	46.32	45.20	45.44	291298
2013-12-12	45.49	45.53	44.75	45.38	201093
2013-12-13	45.55	45.74	44.73	44.84	165220
2013-12-16	44.85	45.42	44.34	45.16	143138
2013-12-17	45.08	45.57	44.81	45.56	186323
2013-12-18	45.62	46.51	45.48	46.41	226128
2013-12-19	46.32	46.80	45.89	46.18	232436
2013-12-20	46.34	47.24	45.68	47.17	408557
2013-12-23	47.56	49.05	46.90	48.81	392362
2013-12-24	48.97	50.10	48.62	49.59	142253
2013-12-26	49.68	50.32	49.25	49.50	226457
2013-12-27	49.69	49.95	49.26	49.62	204779
2013-12-30	49.47	50.17	49.14	49.77	185388
2013-12-31	49.97	50.84	49.64	50.26	256682
2014-01-02	50.03	50.21	48.83	49.53	258739
2014-01-03	49.52	49.75	49.13	49.30	191139
2014-01-06	49.47	49.70	48.58	48.83	240550
2014-01-07	49.09	49.79	48.78	49.53	243522
2014-01-08	49.50	50.99	48.99	50.42	378951
2014-01-09	50.61	50.97	49.59	49.94	220840
2014-01-10	50.09	50.09	49.48	49.93	150986
2014-01-13	49.88	49.98	48.42	49.02	221271
2014-01-14	49.29	49.93	48.60	49.24	131842
2014-01-15	49.36	49.36	48.40	48.81	208402
2014-01-16	48.81	49.55	48.71	49.38	300984
2014-01-17	49.36	49.36	48.40	48.51	133646
2014-01-21	48.51	48.70	46.15	47.40	462253
2014-01-22	47.40	48.25	47.15	47.67	274680
2014-01-23	47.61	48.34	47.10	48.23	203829
2014-01-24	47.90	48.66	47.16	47.36	309504
2014-01-27	47.60	49.61	47.35	47.40	340591
2014-01-28	47.44	48.16	46.91	47.74	227247
2014-01-29	47.40	48.04	47.02	47.03	216175
2014-01-30	47.35	47.92	47.07	47.53	172145
2014-01-31	46.99	47.99	46.99	47.59	179809
2014-02-03	47.77	48.07	46.37	46.75	312158
2014-02-04	46.99	47.31	46.58	47.21	211864
2014-02-05	47.04	47.51	46.19	47.20	127983
2014-02-06	47.41	48.09	47.13	48.00	142779
2014-02-07	48.14	49.18	47.97	49.04	251617
2014-02-10	49.12	49.99	48.04	49.07	225138
2014-02-11	49.15	49.39	48.54	49.03	132014
2014-02-12	49.18	50.12	48.96	49.59	294355
2014-02-13	49.31	51.20	49.23	50.64	205786
2014-02-14	50.66	51.31	50.11	51.10	138215
2014-02-18	51.29	51.29	49.30	49.96	234797
2014-02-19	49.60	50.07	49.02	49.13	138837
2014-02-20	49.17	49.67	48.89	49.30	289379
2014-02-21	49.45	49.63	49.01	49.21	265538
2014-02-24	49.42	49.53	49.16	49.22	524658
2014-02-25	49.26	50.23	48.83	49.46	320591
2014-02-26	48.69	51.11	48.69	50.00	834514
2014-02-27	49.95	50.50	49.25	49.67	287638
2014-02-28	49.75	49.93	47.84	48.62	294769
2014-03-03	48.23	48.72	48.01	48.44	184924
2014-03-04	48.94	49.75	48.86	49.33	237990
2014-03-05	47.79	47.92	46.85	47.51	770659
2014-03-06	47.54	49.13	47.27	48.71	1679666
2014-03-07	49.11	49.44	48.32	48.69	479459
2014-03-10	48.72	49.12	47.76	48.82	516468
2014-03-11	48.81	49.35	48.51	48.81	298957
2014-03-12	48.50	48.58	47.92	48.42	268884
2014-03-13	48.33	48.38	47.07	47.11	425868
2014-03-14	46.79	47.52	46.55	47.27	367538
2014-03-17	47.57	48.05	47.15	47.25	149265
2014-03-18	47.37	47.50	47.05	47.25	416320
2014-03-19	47.36	47.45	46.79	47.22	286178
2014-03-20	47.12	47.53	46.56	47.01	396030
2014-03-21	47.35	47.35	46.09	46.43	434193
2014-03-24	46.58	46.88	45.64	46.27	240116
2014-03-25	46.49	46.85	45.82	46.03	168020
2014-03-26	46.23	46.23	45.24	45.25	288112
2014-03-27	45.40	45.61	45.19	45.33	479802
2014-03-28	45.29	45.48	45.05	45.25	249611
2014-03-31	45.36	45.90	45.12	45.70	234317
2014-04-01	45.65	46.32	45.59	46.06	319352
2014-04-02	45.98	46.55	45.85	46.47	338999
2014-04-03	46.54	46.78	46.00	46.23	269755
2014-04-04	46.56	46.68	45.00	45.44	234443
2014-04-07	45.15	45.52	44.94	45.09	331865
2014-04-08	45.08	45.51	44.50	44.97	401457
2014-04-09	45.00	45.48	44.77	45.12	306323
2014-04-10	45.26	45.47	44.29	44.43	289168
2014-04-11	44.26	45.00	44.01	44.50	331210
2014-04-14	44.88	45.00	43.97	44.50	271230
2014-04-15	44.53	44.86	43.59	44.12	332721
2014-04-16	44.40	45.00	43.67	44.47	195858
2014-04-17	44.47	45.33	44.09	45.16	204998
2014-04-21	45.11	45.61	44.74	45.54	228514
2014-04-22	45.61	45.77	45.21	45.58	277495
2014-04-23	45.63	45.87	45.17	45.48	249238
2014-04-24	45.80	45.93	44.71	45.01	247613
2014-04-25	44.87	44.97	43.61	43.73	241263
2014-04-28	43.88	44.38	42.90	43.23	268860
2014-04-29	43.46	43.85	42.93	42.96	243855
2014-04-30	42.83	43.27	42.01	43.23	262504
2014-05-01	43.23	43.82	42.44	43.78	362296
2014-05-02	43.91	44.71	43.78	44.45	296908
2014-05-05	44.13	44.14	42.91	43.38	170375
2014-05-06	43.19	43.70	42.91	43.30	385686
2014-05-07	43.44	43.64	42.50	43.53	307687
2014-05-08	43.32	43.73	42.80	43.17	171428
2014-05-09	45.00	45.35	44.00	44.76	360219
2014-05-12	44.95	44.96	43.89	44.22	280166
2014-05-13	44.23	44.38	43.68	43.68	385910
2014-05-14	43.62	43.63	42.74	42.80	425735
2014-05-15	42.81	43.19	40.65	41.31	660031
2014-05-16	41.17	41.79	40.95	41.36	435489
2014-05-19	41.14	41.96	40.97	41.70	469903
2014-05-20	41.66	41.69	40.70	40.86	385739
2014-05-21	41.14	41.65	40.62	41.34	228899
2014-05-22	41.41	42.10	41.20	41.87	151223
2014-05-23	41.99	42.87	41.89	42.58	266873
2014-05-27	42.83	44.59	42.60	44.53	359512
2014-05-28	44.47	44.47	43.80	43.93	177397
2014-05-29	44.12	44.12	43.34	43.77	113974
2014-05-30	43.85	43.85	43.20	43.29	121500
2014-06-02	45.17	45.17	42.90	43.10	195716
2014-06-03	42.99	43.18	42.40	42.91	172765
2014-06-04	42.69	43.28	42.44	43.19	81476
2014-06-05	43.35	44.14	43.09	43.98	171668
2014-06-06	44.21	44.90	43.70	44.87	153092
2014-06-09	44.79	45.33	44.70	45.29	230452
2014-06-10	45.21	45.45	44.77	45.45	94594
2014-06-11	45.34	45.49	45.05	45.25	180780
2014-06-12	45.00	45.06	44.40	44.65	166955
2014-06-13	44.84	44.84	44.00	44.77	193543
2014-06-16	44.64	44.88	43.92	44.59	202203
2014-06-17	44.61	45.70	44.52	45.27	290851
2014-06-18	45.22	45.41	44.79	45.30	125394
2014-06-19	45.38	45.45	44.85	45.24	79897
2014-06-20	45.42	45.55	44.80	45.46	204374
2014-06-23	45.55	45.61	44.82	45.46	105462
2014-06-24	45.29	45.86	44.98	45.14	151161
2014-06-25	45.06	45.21	44.67	45.19	101873
2014-06-26	45.15	45.15	44.69	45.02	90136
2014-06-27	44.97	45.58	44.97	45.47	261216
2014-06-30	45.30	45.44	44.93	45.42	174482
2014-07-01	45.54	46.39	45.48	45.99	222267
2014-07-02	45.91	46.40	45.70	45.89	141014
2014-07-03	45.98	46.09	45.44	45.88	74541
2014-07-07	45.68	46.00	44.76	45.01	127393
2014-07-08	44.84	44.87	44.34	44.81	181386
2014-07-09	44.90	45.23	44.40	44.75	197414
2014-07-10	44.02	44.33	43.55	44.00	164248
2014-07-11	43.80	43.98	43.33	43.49	185184
2014-07-14	43.90	43.90	43.28	43.48	154962
2014-07-15	43.59	43.80	42.68	42.89	131263
2014-07-16	43.16	43.33	42.83	43.02	170574
2014-07-17	43.00	43.27	42.46	42.63	124952
2014-07-18	42.42	42.98	42.10	42.93	225152
2014-07-21	42.64	42.73	42.08	42.13	139238
2014-07-22	42.30	43.03	42.11	42.93	222052
2014-07-23	42.87	43.32	42.57	42.92	212052
2014-07-24	43.09	43.30	42.60	42.79	203317
2014-07-25	42.42	43.00	42.42	42.84	132627
2014-07-28	42.82	42.91	42.24	42.83	93084
2014-07-29	42.89	43.15	42.72	42.87	147164
2014-07-30	43.18	43.41	42.67	43.29	119777
2014-07-31	42.89	43.67	42.10	42.48	174270
2014-08-01	42.56	42.77	42.10	42.59	284063
2014-08-04	42.72	42.84	42.04	42.54	268677
2014-08-05	42.30	43.16	42.17	43.10	150414
2014-08-06	42.78	43.24	42.62	43.05	276881
2014-08-07	43.15	43.60	42.89	43.16	170370
2014-08-08	42.62	44.47	42.62	43.70	294126
2014-08-11	43.95	44.51	43.84	44.18	189590
2014-08-12	44.04	44.60	43.36	43.77	216839
2014-08-13	43.77	43.77	43.02	43.34	197786
2014-08-14	43.54	43.92	42.99	43.87	321346
2014-08-15	44.15	44.28	43.32	43.71	445627
2014-08-18	44.07	44.54	43.90	44.45	280073
2014-08-19	44.30	44.83	44.18	44.65	227214
2014-08-20	44.58	44.71	44.05	44.23	92869
2014-08-21	44.39	44.63	43.87	44.45	246551
2014-08-22	44.43	44.70	44.14	44.33	222607
2014-08-25	44.31	44.47	43.90	44.19	210255
2014-08-26	44.10	44.54	44.07	44.33	218195
2014-08-27	44.35	44.66	44.11	44.30	172706
2014-08-28	44.23	44.24	43.85	44.14	159595
2014-08-29	44.18	44.42	43.99	44.39	251786
2014-09-02	44.58	45.05	44.28	44.82	116716
2014-09-03	45.10	45.30	44.73	45.09	175723
2014-09-04	45.22	45.87	44.80	45.61	541416
2014-09-05	45.46	45.75	45.20	45.69	223472
2014-09-08	45.57	46.00	45.30	45.58	191099
2014-09-09	45.45	45.64	45.21	45.45	195513
2014-09-10	45.43	45.64	45.32	45.57	204093
2014-09-11	45.29	45.85	45.29	45.83	150167
2014-09-12	45.86	45.86	45.00	45.24	167560
2014-09-15	45.20	45.58	44.51	44.70	168890
2014-09-16	44.54	45.08	44.40	45.03	215457
2014-09-17	45.09	45.32	44.81	45.09	223920
2014-09-18	45.25	45.62	44.95	45.60	135303
2014-09-19	45.65	45.95	45.39	45.65	980605
2014-09-22	45.47	46.03	45.20	45.29	165404
2014-09-23	45.18	45.28	44.95	45.06	346563
2014-09-24	45.04	45.27	44.77	45.21	133014
2014-09-25	45.15	45.15	44.42	44.71	226144
2014-09-26	44.78	45.33	44.45	45.05	249736
2014-09-29	44.72	45.03	44.41	44.83	340119
2014-09-30	44.88	44.98	44.16	44.31	701995
2014-10-01	44.18	44.50	43.67	44.26	207578
2014-10-02	44.19	44.84	43.90	44.50	634890
2014-10-03	44.90	45.11	44.02	44.10	216998
2014-10-06	44.16	44.50	43.60	43.85	133081
2014-10-07	43.67	43.67	42.94	43.10	316184
2014-10-08	43.03	43.42	42.36	43.21	319579
2014-10-09	43.25	43.41	42.43	42.50	193156
2014-10-10	42.31	43.00	41.49	41.63	348559
2014-10-13	41.63	42.00	41.26	41.41	214637
2014-10-14	41.61	42.09	41.16	41.63	320430
2014-10-15	41.00	41.89	40.79	41.48	412036
2014-10-16	40.91	41.92	40.77	41.68	341559
2014-10-17	42.00	42.61	41.49	41.99	279816
2014-10-20	41.90	42.74	41.60	42.40	243687
2014-10-21	42.60	43.03	41.90	42.92	124633
2014-10-22	43.02	43.27	42.32	42.35	112436
2014-10-23	42.78	43.39	42.78	42.90	131760
2014-10-24	43.02	43.25	42.71	42.89	111766
2014-10-27	42.85	43.25	42.43	43.11	103978
2014-10-28	43.32	44.70	43.09	44.54	384762
2014-10-29	44.50	44.83	44.02	44.22	191190
2014-10-30	44.02	45.24	44.02	44.80	276840
2014-10-31	45.45	45.59	44.88	45.51	319896
2014-11-03	45.60	45.66	44.98	45.00	243837
2014-11-04	45.01	45.33	44.64	44.85	186537
2014-11-05	45.07	45.45	44.64	45.12	108848
2014-11-06	45.23	45.26	44.62	44.85	142981
2014-11-07	45.61	46.18	44.86	45.41	246431
2014-11-10	45.59	45.72	44.93	45.23	379265
2014-11-11	45.34	45.40	44.93	45.32	131923
2014-11-12	45.17	45.84	45.13	45.73	102723
2014-11-13	45.66	45.89	45.48	45.50	30844
2014-11-14	45.27	45.33	44.43	44.62	117996
2014-11-17	44.46	45.00	44.27	44.53	235767
2014-11-18	44.57	44.97	44.10	44.68	482055
2014-11-19	44.50	44.58	43.26	43.40	227477
2014-11-20	43.34	43.34	42.31	42.40	211511
2014-11-21	42.88	43.66	42.17	42.32	296194
2014-11-24	42.31	42.67	42.00	42.21	281519
2014-11-25	42.61	43.49	42.48	43.39	421003
2014-11-26	43.41	43.85	43.23	43.29	204960
2014-11-28	43.31	43.31	42.78	42.91	139242
2014-12-01	42.71	42.90	41.82	41.94	262866
2014-12-02	42.03	42.31	40.92	41.36	392062
2014-12-03	41.33	41.33	40.42	40.82	403607
2014-12-04	40.92	40.92	39.99	40.28	406090
2014-12-05	40.30	40.81	40.22	40.59	225855
2014-12-08	40.42	41.31	40.08	40.13	192361
2014-12-09	39.74	41.06	39.71	40.81	227006
2014-12-10	40.62	41.11	40.13	40.44	388189
2014-12-11	40.49	41.33	40.32	40.44	151896
2014-12-12	40.02	40.46	39.62	40.04	175917
2014-12-15	41.32	41.35	40.23	40.47	204100
2014-12-16	40.38	41.27	40.31	40.81	243884
2014-12-17	40.82	42.08	40.53	42.05	237007
2014-12-18	42.55	42.67	41.91	42.56	273255
2014-12-19	42.65	42.87	42.18	42.51	409912
2014-12-22	42.41	43.54	42.41	43.36	236049
2014-12-23	43.70	44.08	43.16	43.92	182761
2014-12-24	43.91	43.91	43.36	43.81	64256
2014-12-26	43.86	44.15	43.50	44.00	130524
2014-12-29	44.00	44.28	43.83	44.05	102437
2014-12-30	43.83	44.25	43.83	44.22	195306
2014-12-31	44.35	44.62	44.00	44.40	198494
2015-01-02	44.61	44.66	43.67	43.86	247830
2015-01-05	43.85	44.05	42.99	43.54	162140
2015-01-06	43.58	43.58	41.95	42.83	312845
2015-01-07	42.98	43.50	42.68	42.99	223461
2015-01-08	43.43	44.15	43.04	43.59	231014
2015-01-09	43.71	43.91	43.24	43.75	199206
2015-01-12	43.62	43.76	42.59	43.15	183420
2015-01-13	43.37	43.88	42.73	43.15	242641
2015-01-14	42.79	43.18	42.48	43.14	252630
2015-01-15	43.14	43.16	42.47	42.58	154938
2015-01-16	42.44	43.58	42.36	43.12	216526
2015-01-20	43.25	43.29	42.52	42.73	148778
2015-01-21	42.72	43.35	42.68	42.71	250635
2015-01-22	43.01	43.24	42.19	42.50	278385
2015-01-23	42.47	42.64	41.70	41.95	131717
2015-01-26	41.81	41.95	41.06	41.58	206245
2015-01-27	41.17	41.49	40.73	40.81	262936
2015-01-28	41.01	41.01	39.32	39.60	312331
2015-01-29	39.47	39.47	38.12	38.77	436030
2015-01-30	38.56	38.65	37.08	37.22	263049
2015-02-02	37.20	38.09	36.40	37.96	324895
2015-02-03	37.99	39.83	37.99	39.59	264268
2015-02-04	39.31	39.77	39.00	39.21	142963
2015-02-05	39.24	39.75	39.05	39.61	113208
2015-02-06	39.61	39.69	39.25	39.62	210533
2015-02-09	39.55	40.05	39.38	39.39	195980
2015-02-10	39.70	40.43	39.15	39.79	140641
2015-02-11	39.60	40.44	39.41	40.30	172222
2015-02-12	40.42	41.45	40.42	40.93	217793
2015-02-13	40.90	41.64	40.90	41.44	177316
2015-02-17	41.50	41.85	40.05	40.81	277227
2015-02-18	40.72	41.95	40.63	41.67	273853
2015-02-19	41.50	42.40	41.20	42.04	166450
2015-02-20	42.15	43.35	41.62	43.01	394665
2015-02-23	43.03	43.18	42.36	43.14	186864
2015-02-24	43.08	44.34	43.04	43.25	213981
2015-02-25	43.32	43.50	42.81	43.41	146363
2015-02-26	43.27	44.00	42.59	42.65	337367
2015-02-27	42.90	43.12	38.71	39.97	1097829
2015-03-02	40.00	40.25	39.56	39.76	488597
2015-03-03	39.75	40.33	39.62	39.66	138303
2015-03-04	39.50	39.80	39.08	39.16	166116
2015-03-05	39.32	39.95	38.65	39.81	237403
2015-03-06	39.64	40.23	39.27	40.04	153128
2015-03-09	40.07	41.58	39.84	41.30	261546
2015-03-10	40.80	40.80	39.89	40.10	222535
2015-03-11	40.02	40.55	39.67	40.50	162502
2015-03-12	40.63	41.84	40.63	41.82	397244
2015-03-13	41.67	42.34	41.27	42.26	188119
2015-03-16	42.42	42.51	41.82	41.91	246453
2015-03-17	41.57	42.06	41.25	41.87	182228
2015-03-18	41.66	41.95	41.00	41.82	100348
2015-03-19	41.76	42.51	41.58	42.49	110553
2015-03-20	42.66	43.93	42.65	43.66	280088
2015-03-23	43.20	44.25	43.18	43.21	182800
2015-03-24	43.24	43.30	42.72	43.00	135928
2015-03-25	42.90	43.07	41.93	41.95	181871
2015-03-26	41.82	41.89	41.15	41.83	152832
2015-03-27	41.73	42.10	41.52	42.10	107341
2015-03-30	42.16	42.96	41.63	41.91	130902
2015-03-31	41.76	42.17	41.40	41.59	102775
2015-04-01	41.58	42.13	41.25	41.75	194036
2015-04-02	41.82	42.00	41.30	41.81	96914
2015-04-06	41.81	42.45	41.81	42.20	118787
2015-04-07	42.11	42.31	41.79	41.85	137729
2015-04-08	41.94	42.31	41.48	41.89	76387
2015-04-09	41.90	42.26	41.20	41.77	181602
2015-04-10	41.75	41.95	41.64	41.70	196541
2015-04-13	41.73	41.95	41.44	41.76	185710
2015-04-14	41.83	42.00	41.67	41.98	206477
2015-04-15	41.80	42.20	41.64	42.00	244593
2015-04-16	41.91	42.18	41.77	41.90	91705
2015-04-17	41.57	41.93	41.29	41.71	129060
2015-04-20	41.89	42.13	41.49	41.89	136406
2015-04-21	42.01	42.03	41.33	41.37	106893
2015-04-22	41.32	41.53	40.96	41.18	135247
2015-04-23	41.08	41.95	41.01	41.78	193594
2015-04-24	42.05	42.25	41.50	41.70	164939
2015-04-27	41.93	42.14	41.02	41.18	218173
2015-04-28	41.28	42.04	41.28	41.70	158741
2015-04-29	41.62	42.00	41.39	41.75	107876
2015-04-30	41.38	41.63	40.18	40.44	186218
2015-05-01	40.63	40.79	40.08	40.28	118626
2015-05-04	40.26	40.97	40.26	40.61	170718
2015-05-05	40.61	40.83	39.95	40.16	252829
2015-05-06	40.18	40.88	39.79	40.29	270793
2015-05-07	40.22	41.62	40.22	41.04	288055
2015-05-08	41.72	41.72	38.32	38.93	693568
2015-05-11	39.00	39.07	38.65	38.90	396756
2015-05-12	38.87	38.87	38.24	38.62	282857
2015-05-13	38.78	38.84	37.89	38.46	294344
2015-05-14	38.64	38.64	38.20	38.38	219607
2015-05-15	38.48	38.86	38.25	38.50	222180
2015-05-18	38.33	39.66	38.23	39.52	253478
2015-05-19	39.38	39.96	39.36	39.76	429018
2015-05-20	39.68	40.00	39.43	39.64	269793
2015-05-21	39.64	39.79	39.34	39.58	204671
2015-05-22	39.59	40.17	39.36	39.94	163238
2015-05-26	39.74	39.74	38.91	39.12	170416
2015-05-27	39.25	40.00	38.80	39.95	162477
2015-05-28	39.79	40.07	39.42	39.87	488243
2015-05-29	39.87	40.00	39.09	39.71	184638
2015-06-01	40.01	40.06	39.18	39.49	159940
2015-06-02	39.44	40.17	39.27	39.84	86932
2015-06-03	40.06	40.60	39.73	40.30	178096
2015-06-04	40.08	40.16	39.10	39.22	147347
2015-06-05	39.28	39.56	38.54	39.15	353819
2015-06-08	39.26	39.84	39.26	39.55	231079
2015-06-09	39.68	40.01	39.58	39.87	335574
2015-06-10	40.17	41.38	40.14	41.14	349538
2015-06-11	41.15	41.59	41.07	41.59	200460
2015-06-12	41.35	41.79	41.14	41.62	307349
2015-06-15	41.53	42.17	41.21	42.10	207520
2015-06-16	41.98	42.33	41.91	42.09	148636
2015-06-17	42.11	42.30	41.51	41.64	137864
2015-06-18	41.91	42.09	41.56	41.80	191828
2015-06-19	41.67	42.71	41.41	42.60	253574
2015-06-22	42.99	43.06	42.62	42.92	173227
2015-06-23	43.17	43.91	43.09	43.36	512146
2015-06-24	43.11	43.57	43.11	43.46	254230
2015-06-25	43.52	44.42	43.37	44.19	313830
2015-06-26	44.34	44.61	43.98	44.21	569972
2015-06-29	43.86	43.86	42.47	42.61	219039
2015-06-30	42.73	43.31	42.39	42.74	545256
2015-07-01	43.26	44.08	43.10	43.75	354137
2015-07-02	43.80	43.85	41.91	42.38	256394
2015-07-06	41.84	42.46	41.30	42.32	115265
2015-07-07	42.26	42.36	41.53	42.14	140095
2015-07-08	42.03	42.24	41.36	41.48	183617
2015-07-09	42.35	43.80	41.87	42.95	258767
2015-07-10	43.58	44.10	43.16	43.36	120025
2015-07-13	43.70	44.43	43.52	44.32	236162
2015-07-14	43.85	44.17	43.44	43.44	223063
2015-07-15	43.28	43.60	42.95	43.16	149959
2015-07-16	43.43	44.31	43.36	43.86	200924
2015-07-17	43.81	44.04	43.37	43.83	168409
2015-07-20	43.84	44.31	43.41	43.48	162229
2015-07-21	43.31	44.25	43.05	43.28	134995
2015-07-22	43.17	43.49	42.98	43.46	72388
2015-07-23	43.57	44.24	43.40	44.01	179263
2015-07-24	43.95	43.99	43.11	43.17	159733
2015-07-27	43.12	43.12	41.97	42.09	133781
2015-07-28	42.39	42.69	41.89	42.48	184328
2015-07-29	42.66	43.24	42.22	42.89	168799
2015-07-30	42.60	43.01	42.45	42.88	127308
2015-07-31	43.00	43.48	42.78	43.01	126110
2015-08-03	42.88	43.20	42.54	43.01	86634
2015-08-04	42.85	43.13	42.65	43.07	127829
2015-08-05	43.12	44.18	43.05	43.54	156123
2015-08-06	43.45	43.45	41.98	42.57	231628
2015-08-07	42.45	42.98	42.25	42.90	167559
2015-08-10	43.29	43.74	41.54	42.37	381880
2015-08-11	42.22	42.22	39.92	40.47	391057
2015-08-12	40.16	40.31	38.48	40.00	369660
2015-08-13	40.33	40.55	39.51	40.30	201661
2015-08-14	40.12	40.69	40.03	40.31	206653
2015-08-17	39.91	41.04	39.42	40.93	169201
2015-08-18	40.95	41.09	40.35	40.43	199555
2015-08-19	40.20	40.45	39.60	39.64	192199
2015-08-20	39.26	39.63	38.76	38.76	201563
2015-08-21	38.15	39.39	38.14	39.21	179349
2015-08-24	38.35	39.37	38.19	38.61	250954
2015-08-25	39.81	40.00	37.97	37.97	310423
2015-08-26	38.68	38.96	37.99	38.84	205202
2015-08-27	39.16	39.59	38.45	39.26	222399
2015-08-28	39.07	40.19	38.97	40.13	253524
2015-08-31	40.11	40.65	39.46	40.63	301801
2015-09-01	39.79	40.18	38.45	38.54	330902
2015-09-02	39.05	39.54	38.15	38.65	217585
2015-09-03	38.74	38.74	37.87	38.59	228662
2015-09-04	38.02	38.21	36.93	37.77	210226
2015-09-08	38.20	38.25	36.95	37.39	280369
2015-09-09	37.53	37.86	35.31	37.41	376289
2015-09-10	37.36	40.59	37.36	40.45	610051
2015-09-11	40.04	40.46	38.93	39.33	204218
2015-09-14	39.32	39.32	38.59	39.00	146915
2015-09-15	39.00	39.84	38.66	39.75	355787
2015-09-16	39.67	39.99	39.36	39.79	225294
2015-09-17	39.85	40.32	39.52	39.98	181771
2015-09-18	39.25	39.79	38.92	39.26	337261
2015-09-21	39.49	40.10	39.17	39.47	102487
2015-09-22	39.07	39.91	38.89	39.86	243399
2015-09-23	39.92	40.11	37.65	38.20	536843
2015-09-24	38.00	39.36	37.95	39.08	234241
2015-09-25	39.46	39.74	38.51	39.47	215092
2015-09-28	39.33	39.86	37.35	37.42	198942
2015-09-29	37.54	37.70	36.78	37.16	208411
2015-09-30	37.49	37.79	36.54	37.00	250719
2015-10-01	36.90	37.21	35.91	36.29	387040
2015-10-02	36.02	36.03	35.20	35.47	369182
2015-10-05	35.47	36.25	35.23	35.82	455341
2015-10-06	35.89	36.68	35.59	36.41	153118
2015-10-07	36.58	37.17	36.10	36.49	387256
2015-10-08	37.49	39.36	37.30	38.48	375730
2015-10-09	38.38	38.83	37.49	38.55	210561
2015-10-12	38.64	39.70	38.38	39.13	204615
2015-10-13	38.72	39.59	38.35	38.46	158652
2015-10-14	38.35	38.98	37.81	37.99	129358
2015-10-15	38.20	39.26	38.04	39.14	147993
2015-10-16	39.25	39.33	38.56	39.25	126890
2015-10-19	39.04	39.87	38.90	39.56	197758
2015-10-20	39.57	39.87	39.07	39.65	204030
2015-10-21	39.74	39.79	38.93	38.98	78304
2015-10-22	39.12	39.52	38.78	39.01	144644
2015-10-23	39.40	39.76	38.82	39.72	172363
2015-10-26	39.51	40.40	39.28	39.73	220869
2015-10-27	39.47	39.72	38.88	39.31	138981
2015-10-28	39.33	40.72	39.33	40.59	362554
2015-10-29	40.41	41.22	40.14	41.01	225419
2015-10-30	40.97	41.35	40.56	40.70	197716
2015-11-02	40.80	41.44	40.39	41.10	168109
2015-11-03	40.99	41.33	34.79	35.37	2650224
2015-11-04	37.26	39.75	37.12	38.17	894175
2015-11-05	38.18	38.26	36.27	37.02	289599
2015-11-06	38.12	38.59	36.21	38.50	448513
2015-11-09	38.45	38.77	36.75	37.13	296127
2015-11-10	37.01	37.25	35.31	35.65	224712
2015-11-11	35.83	36.33	34.00	34.53	342321
2015-11-12	34.35	34.83	33.10	33.16	386612
2015-11-13	32.95	33.04	31.32	31.81	1279864
2015-11-16	31.64	32.79	30.50	32.67	572154
2015-11-17	32.83	33.35	32.25	32.78	330686
2015-11-18	32.97	33.16	31.45	33.11	188681
2015-11-19	33.06	33.63	32.54	33.43	226993
2015-11-20	33.60	33.81	33.21	33.42	226233
2015-11-23	33.26	33.26	32.29	32.32	189928
2015-11-24	32.23	32.58	31.85	32.50	181999
2015-11-25	32.54	32.69	32.11	32.43	132053
2015-11-27	32.29	32.84	32.16	32.69	65504
2015-11-30	32.70	33.16	32.51	32.97	177738
2015-12-01	33.09	33.39	32.35	32.95	148109
2015-12-02	32.97	33.72	32.56	32.88	201376
2015-12-03	33.08	33.12	31.22	31.53	281335
2015-12-04	31.53	31.89	31.10	31.43	276481
2015-12-07	31.42	31.82	30.99	31.33	184298
2015-12-08	31.08	31.37	30.81	31.36	299919
2015-12-09	31.27	31.96	30.93	30.94	367432
2015-12-10	31.05	31.29	29.87	29.94	419260
2015-12-11	29.40	29.89	28.48	28.67	489523
2015-12-14	28.72	29.19	28.17	28.44	460006
2015-12-15	28.67	29.18	28.19	28.99	263863
2015-12-16	29.13	30.88	29.07	30.86	241575
2015-12-17	30.92	31.19	29.49	29.50	241165
2015-12-18	29.61	29.97	28.96	29.25	745588
2015-12-21	29.52	30.49	29.21	29.64	212698
2015-12-22	29.81	30.59	29.52	30.09	148058
2015-12-23	30.15	30.50	29.90	30.01	117927
2015-12-24	30.02	31.02	30.00	30.77	95852
2015-12-28	30.56	30.80	29.11	30.29	292154
2015-12-29	30.40	31.41	30.28	30.70	182013
2015-12-30	30.56	30.66	29.85	29.98	136628
2015-12-31	29.85	30.39	29.08	29.08	239795
2016-01-04	28.66	29.20	27.87	29.12	248735
2016-01-05	29.18	29.44	28.01	28.06	199539
2016-01-06	27.76	28.03	26.99	27.01	267193
2016-01-07	26.51	26.91	25.42	25.44	517448
2016-01-08	25.42	26.07	24.06	24.07	403061
2016-01-11	24.25	24.35	22.70	23.23	882004
2016-01-12	23.37	23.37	20.20	20.31	916986
2016-01-13	20.59	21.00	17.85	17.85	1432403
2016-01-14	18.15	18.70	17.38	18.18	1399371
2016-01-15	17.75	18.63	16.74	16.94	662480
2016-01-19	17.12	17.31	16.09	16.60	715427
2016-01-20	16.18	19.71	16.10	19.66	1147255
2016-01-21	19.65	22.08	19.54	20.50	1283305
2016-01-22	20.89	21.69	20.88	21.39	405287
2016-01-25	21.17	21.63	20.95	21.23	575023
2016-01-26	21.25	22.74	21.18	22.71	579707
2016-01-27	22.51	23.00	21.99	22.20	454172
2016-01-28	22.43	22.76	20.68	21.78	294713
2016-01-29	21.94	22.98	21.78	22.92	387942
2016-02-01	22.68	22.73	20.99	21.24	297036
2016-02-02	20.97	21.35	20.09	20.59	314407
2016-02-03	20.73	20.78	19.05	20.53	307010
2016-02-04	20.47	21.35	19.13	21.22	204847
2016-02-05	21.14	21.27	20.49	20.75	176000
2016-02-08	20.51	20.67	18.94	19.48	373457
2016-02-09	19.14	20.19	17.94	19.91	188105
2016-02-10	20.04	21.06	19.33	20.53	312538
2016-02-11	20.04	20.12	18.32	19.88	276396
2016-02-12	20.22	20.91	19.83	20.85	204199
2016-02-16	21.22	21.80	21.00	21.44	306987
2016-02-17	21.57	22.64	21.45	22.62	227264
2016-02-18	22.72	22.72	21.55	22.07	189479
2016-02-19	21.93	22.27	21.61	22.07	433743
2016-02-22	22.37	22.57	21.48	21.73	358493
2016-02-23	21.63	22.22	20.44	20.57	376096
2016-02-24	20.16	20.60	19.28	20.29	620242
2016-02-25	20.08	21.91	18.70	21.68	817907
2016-02-26	21.85	22.04	20.79	21.60	600380
2016-02-29	21.76	23.38	21.76	23.25	511565
2016-03-01	23.50	23.81	22.90	23.80	238537
2016-03-02	23.80	24.29	23.75	24.19	291322
2016-03-03	24.92	26.29	24.44	26.02	652494
2016-03-04	26.09	27.03	25.97	26.98	353970
2016-03-07	26.75	28.35	26.01	28.35	401376
2016-03-08	27.99	27.99	25.65	28.35	861124
2016-03-09	26.73	27.61	26.44	26.57	345729
2016-03-10	26.66	26.98	26.40	26.57	298545
2016-03-11	27.04	27.51	26.54	26.55	354003
2016-03-14	26.53	27.04	26.06	26.58	337641
2016-03-15	26.20	26.56	25.11	25.70	388486
2016-03-16	25.59	26.19	25.10	25.68	202345
2016-03-17	25.60	26.41	25.36	26.12	387530
2016-03-18	26.29	27.57	26.12	26.20	278643
2016-03-21	26.02	26.40	25.59	25.95	274195
2016-03-22	25.95	27.02	25.23	25.28	273896
2016-03-23	25.36	26.09	24.28	24.53	283433
2016-03-24	24.41	25.11	23.65	24.19	285359
2016-03-28	24.28	24.80	23.43	24.54	264897
2016-03-29	24.29	25.16	23.75	24.99	176495
2016-03-30	25.12	25.90	24.37	24.48	230436
2016-03-31	24.41	26.08	24.41	24.48	271454
2016-04-01	25.37	25.70	24.57	24.70	249675
2016-04-04	24.78	25.25	24.27	24.82	113983
2016-04-05	24.58	25.19	24.28	24.77	262586
2016-04-06	24.80	25.52	24.77	25.51	141302
2016-04-07	25.16	25.63	24.50	24.59	284728
2016-04-08	24.95	25.50	24.51	25.04	312834
2016-04-11	25.21	25.94	25.02	25.17	187235
2016-04-12	25.10	25.95	24.92	25.38	348323
2016-04-13	25.65	26.94	25.61	26.81	358134
2016-04-14	26.79	27.67	26.66	27.16	329627
2016-04-15	27.09	27.40	26.81	27.04	139825
2016-04-18	26.71	27.00	25.94	26.37	150388
2016-04-19	26.38	26.93	25.99	26.08	261022
2016-04-20	26.13	27.74	26.07	27.46	470077
2016-04-21	27.59	28.02	27.38	27.66	299118
2016-04-22	27.90	28.42	27.74	28.42	274271
2016-04-25	28.51	28.51	26.80	27.02	192624
2016-04-26	27.14	27.66	26.68	27.30	175311
2016-04-27	27.24	29.02	27.24	28.78	331160
2016-04-28	28.44	28.81	27.89	27.95	204388
2016-04-29	27.94	28.55	27.58	28.15	323356
2016-05-02	28.37	28.52	27.33	27.45	185654
2016-05-03	27.06	28.08	26.36	27.07	236274
2016-05-04	26.81	27.97	26.50	26.67	164824
2016-05-05	26.95	27.63	26.41	26.54	137897
2016-05-06	26.43	27.14	26.39	27.06	181453
2016-05-09	26.92	27.14	25.74	26.16	185928
2016-05-10	25.38	25.58	23.98	24.11	720317
2016-05-11	25.11	27.26	25.10	26.90	677964
2016-05-12	26.98	27.63	25.84	25.94	484751
2016-05-13	25.81	26.64	25.81	26.02	127496
2016-05-16	25.88	26.54	25.03	26.31	239814
2016-05-17	26.36	26.75	25.67	25.76	152978
2016-05-18	25.54	26.37	25.54	26.37	176505
2016-05-19	26.21	26.56	25.18	25.35	198334
2016-05-20	25.50	26.69	25.23	26.56	151710
2016-05-23	26.19	26.63	25.96	26.21	151768
2016-05-24	26.36	27.00	26.16	26.88	243245
2016-05-25	27.01	28.24	26.71	28.21	347530
2016-05-26	28.23	28.23	26.05	26.13	208701
2016-05-27	26.20	26.93	25.88	26.66	238433
2016-05-31	26.71	27.10	26.45	26.89	211334
2016-06-01	26.92	26.92	25.92	26.33	218949
2016-06-02	26.13	26.99	26.13	26.98	149173
2016-06-03	26.68	26.68	25.85	26.28	140327
2016-06-06	26.33	27.40	26.30	27.20	177053
2016-06-07	27.00	27.47	25.85	25.87	260055
2016-06-08	26.02	26.14	25.06	25.17	369911
2016-06-09	24.81	25.02	23.84	23.90	416860
2016-06-10	23.47	23.50	22.86	23.01	580356
2016-06-13	22.88	23.50	22.75	23.14	209367
2016-06-14	23.09	23.55	22.59	22.76	343226
2016-06-15	22.89	23.96	22.82	23.50	229131
2016-06-16	23.39	23.70	22.82	23.55	286046
2016-06-17	23.63	24.71	23.63	24.40	331046
2016-06-20	24.76	25.00	24.15	24.27	144014
2016-06-21	24.31	24.46	23.53	24.16	183005
2016-06-22	24.12	24.48	23.70	23.82	138165
2016-06-23	24.14	24.61	24.09	24.47	125939
2016-06-24	23.42	23.96	22.35	23.25	395534
2016-06-27	22.94	22.94	21.45	21.58	791133
2016-06-28	21.96	22.56	21.71	22.40	309541
2016-06-29	22.53	22.96	22.31	22.78	249021
2016-06-30	22.76	23.55	22.27	23.53	197430
2016-07-01	23.44	24.17	23.18	23.44	206263
2016-07-05	23.46	23.60	21.64	21.92	404129
2016-07-06	21.80	22.42	21.30	22.05	236361
2016-07-07	22.08	22.98	22.08	22.58	273158
2016-07-08	23.00	23.66	23.00	23.39	264738
2016-07-11	23.40	23.97	23.27	23.77	182191
2016-07-12	24.04	25.04	23.80	24.80	329977
2016-07-13	24.93	25.07	24.48	24.91	126445
2016-07-14	25.29	25.29	24.82	25.01	138457
2016-07-15	25.09	25.52	24.60	24.97	176343
2016-07-18	25.00	25.09	24.91	24.99	165764
2016-07-19	24.93	25.07	24.58	24.69	81626
2016-07-20	24.72	24.95	24.40	24.56	271053
2016-07-21	24.64	24.99	24.35	24.46	194905
2016-07-22	24.65	24.65	24.09	24.18	180950
2016-07-25	24.20	24.21	23.55	23.77	161484
2016-07-26	23.72	23.97	23.60	23.88	299501
2016-07-27	23.94	24.90	23.94	24.90	287359
2016-07-28	25.12	25.30	23.96	24.04	562223
2016-07-29	23.98	24.52	23.62	24.41	218272
2016-08-01	24.36	24.68	24.05	24.20	227572
2016-08-02	24.12	24.47	23.35	23.81	197255
2016-08-03	23.86	24.58	23.78	24.52	173411
2016-08-04	24.49	24.92	24.17	24.68	345741
2016-08-05	25.12	25.13	20.36	20.52	3018027
2016-08-08	20.32	21.80	20.32	21.16	801298
2016-08-09	21.60	21.63	20.64	21.01	380224
2016-08-10	21.08	21.20	20.47	20.51	634132
2016-08-11	20.67	20.90	20.37	20.57	415710
2016-08-12	20.40	20.97	20.36	20.59	176412
2016-08-15	20.60	21.25	20.60	21.20	282663
2016-08-16	21.14	21.49	21.10	21.31	117862
2016-08-17	21.26	21.76	21.09	21.34	170410
2016-08-18	21.33	21.77	20.60	21.29	134529
2016-08-19	21.06	21.51	21.06	21.37	206387
2016-08-22	21.38	21.51	20.98	21.25	171937
2016-08-23	21.21	21.57	21.21	21.24	220523
2016-08-24	21.25	21.53	21.07	21.33	182481
2016-08-25	21.23	21.53	21.06	21.41	194803
2016-08-26	21.52	21.76	21.23	21.40	155482
2016-08-29	21.34	21.54	21.17	21.37	106897
2016-08-30	21.34	21.82	21.33	21.59	289632
2016-08-31	21.52	22.18	21.43	21.56	206532
2016-09-01	21.53	21.79	20.98	21.56	275865
2016-09-02	21.69	22.24	21.33	22.02	198212
2016-09-06	21.97	22.11	21.61	22.01	186877
2016-09-07	21.89	22.38	21.72	22.27	260060
2016-09-08	22.28	22.95	22.21	22.60	366606
2016-09-09	22.36	22.68	21.96	22.16	166590
2016-09-12	21.97	22.59	21.72	22.46	169296
2016-09-13	22.26	22.33	21.59	22.00	234056
2016-09-14	22.00	22.19	21.66	22.06	175662
2016-09-15	21.97	22.43	21.96	22.37	120425
2016-09-16	22.12	22.87	21.68	22.63	311169
2016-09-19	22.72	23.00	22.15	22.55	158842
2016-09-20	21.84	22.08	21.33	21.50	715182
2016-09-21	21.55	21.93	21.31	21.53	249726
2016-09-22	21.73	21.96	21.38	21.73	285909
2016-09-23	21.74	22.19	21.41	21.41	174401
2016-09-26	21.34	22.12	21.04	21.45	249489
2016-09-27	21.31	21.75	21.07	21.70	173025
2016-09-28	21.84	22.35	21.77	22.31	153389
2016-09-29	22.34	22.77	21.87	22.00	115691
2016-09-30	22.06	22.66	21.95	22.48	198805
2016-10-03	22.30	22.78	22.22	22.76	163207
2016-10-04	22.77	23.27	22.67	23.02	149463
2016-10-05	23.13	23.52	22.78	22.84	214107
2016-10-06	22.77	22.78	22.35	22.53	207380
2016-10-07	22.52	22.73	21.95	22.10	141921
2016-10-10	22.07	22.32	21.93	21.93	179216
2016-10-11	21.93	21.93	21.49	21.64	128885
2016-10-12	21.63	21.97	21.23	21.52	212063
2016-10-13	21.27	21.53	20.92	21.08	196370
2016-10-14	21.14	21.53	21.10	21.10	265888
2016-10-17	21.05	21.15	20.75	20.90	218354
2016-10-18	21.15	21.15	20.30	20.45	321485
2016-10-19	20.45	20.90	20.30	20.65	222972
2016-10-20	20.60	21.25	20.28	20.35	441022
2016-10-21	20.25	20.45	19.60	19.90	810979
2016-10-24	20.00	20.45	19.80	20.05	411355
2016-10-25	20.10	20.30	19.70	20.00	239634
2016-10-26	19.85	20.30	19.80	19.90	404757
2016-10-27	20.05	20.23	19.80	19.85	350451
2016-10-28	19.80	19.90	19.65	19.75	230508
2016-10-31	19.75	20.00	19.65	19.85	445821
2016-11-01	19.80	20.05	19.40	19.75	406821
2016-11-02	19.70	19.90	19.40	19.50	192784
2016-11-03	19.60	19.90	19.30	19.40	224518
2016-11-04	19.50	20.15	19.25	19.60	240376
2016-11-07	20.00	20.25	19.80	20.00	363008
2016-11-08	19.80	19.90	18.70	18.75	1192431
2016-11-09	18.70	19.35	17.66	19.35	550439
2016-11-10	19.00	26.60	19.00	26.05	2287272
2016-11-11	26.00	26.55	25.40	25.50	969011
2016-11-14	25.85	27.25	25.85	26.15	1144327
2016-11-15	25.95	26.90	25.20	26.80	470881
2016-11-16	27.00	27.70	26.40	26.50	452887
2016-11-17	26.45	27.05	25.88	26.65	618592
2016-11-18	26.80	27.35	26.25	26.35	429461
2016-11-21	26.55	27.60	26.45	27.60	601405
2016-11-22	27.75	27.75	26.73	27.60	290996
2016-11-23	27.55	28.48	27.30	28.35	274221
2016-11-25	28.35	28.90	27.90	28.30	110708
2016-11-28	28.45	28.70	27.35	27.50	500698
2016-11-29	27.60	27.85	27.20	27.20	371384
2016-11-30	27.40	28.15	27.40	27.45	456216
2016-12-01	27.65	28.20	26.95	26.95	345244
2016-12-02	27.00	27.25	26.55	26.80	169817
2016-12-05	27.00	27.50	26.70	27.15	219823
2016-12-06	27.25	27.60	27.00	27.40	188391
2016-12-07	27.50	28.45	27.20	28.30	227554
2016-12-08	28.25	29.75	28.25	29.70	431706
2016-12-09	29.65	30.40	29.38	29.85	321332
2016-12-12	29.90	30.08	28.75	28.85	272550
2016-12-13	28.15	28.45	27.53	27.80	401862
2016-12-14	27.75	28.00	27.00	27.10	213505
2016-12-15	27.05	27.80	26.90	27.00	323565
2016-12-16	27.00	27.10	26.30	27.00	929622
2016-12-19	26.85	27.35	26.70	27.00	237992
2016-12-20	27.10	27.45	26.95	27.35	254008
2016-12-21	27.20	27.55	26.90	27.30	210262
2016-12-22	27.25	27.60	26.70	27.35	202113
2016-12-23	27.20	27.60	26.85	27.35	130846
2016-12-27	27.50	28.75	26.90	28.35	214742
2016-12-28	28.40	28.85	28.05	28.50	253110
2016-12-29	28.55	29.60	28.03	29.55	326896
2016-12-30	29.55	29.70	28.50	28.65	263390
2017-01-03	29.05	29.65	28.60	29.25	328883
2017-01-04	29.40	30.30	29.05	30.20	396663
2017-01-05	30.00	30.40	28.90	28.90	288883
2017-01-06	29.05	29.35	28.25	28.30	174639
2017-01-09	28.25	28.95	27.80	28.85	336087
2017-01-10	29.00	29.85	27.95	29.80	456255
2017-01-11	29.80	30.20	29.10	30.10	266113
2017-01-12	29.95	30.45	29.45	30.30	418063
2017-01-13	30.35	30.80	30.35	30.65	284051
2017-01-17	30.50	30.90	30.00	30.60	360626
2017-01-18	30.60	30.95	30.35	30.90	329198
2017-01-19	31.00	31.35	30.30	30.45	306306
2017-01-20	30.35	30.90	30.05	30.85	308639
2017-01-23	30.70	31.25	30.65	31.00	294570
2017-01-24	31.15	31.18	30.65	30.95	192978
2017-01-25	31.05	31.40	30.80	30.90	183985
2017-01-26	30.95	31.50	30.65	30.70	148676
2017-01-27	30.80	31.15	29.85	30.50	278583
2017-01-30	30.25	30.25	29.40	29.75	317018
2017-01-31	29.70	31.05	29.70	30.95	298126
2017-02-01	31.15	31.84	31.10	31.80	309565
2017-02-02	31.70	31.70	31.00	31.40	120401
2017-02-03	31.60	32.20	31.60	32.20	169479
2017-02-06	32.10	32.80	32.10	32.80	234492
2017-02-07	32.85	33.00	32.40	32.90	271937
2017-02-08	32.70	33.20	32.25	32.95	475885
2017-02-09	33.00	33.65	32.85	33.20	241648
2017-02-10	33.30	33.78	32.95	33.00	123813
2017-02-13	33.20	33.80	33.15	33.40	156422
2017-02-14	33.30	33.75	32.90	33.50	294380
2017-02-15	33.45	34.05	33.35	33.95	257889
2017-02-16	33.90	34.00	33.45	33.70	266326
2017-02-17	33.60	33.90	33.20	33.85	148219
2017-02-21	33.90	34.30	33.60	33.85	231668
2017-02-22	33.80	34.65	33.35	34.50	713161
2017-02-23	34.75	34.80	34.05	34.55	477374
2017-02-24	31.30	35.93	31.30	35.15	729896
2017-02-27	34.80	35.40	33.10	35.05	1193516
2017-02-28	35.00	35.00	33.05	33.30	924209
2017-03-01	33.70	33.70	32.10	32.18	772754
2017-03-02	32.15	32.40	31.65	32.40	731474
2017-03-03	32.20	32.85	31.85	32.10	483039
2017-03-06	32.00	32.00	31.15	31.80	481854
2017-03-07	31.65	31.83	31.10	31.25	292314
2017-03-08	31.25	31.75	30.95	31.20	327108
2017-03-09	31.05	31.40	30.80	30.95	235328
2017-03-10	31.05	31.45	30.90	31.20	392409
2017-03-13	31.25	31.30	30.43	30.50	271381
2017-03-14	30.45	31.10	30.00	30.65	248543
2017-03-15	30.90	31.55	30.70	31.25	203253
2017-03-16	31.20	31.75	31.15	31.70	447784
2017-03-17	31.45	31.65	30.88	31.10	324291
2017-03-20	31.05	31.10	30.50	30.85	277357
2017-03-21	30.90	30.90	29.35	29.35	382400
2017-03-22	29.30	29.80	28.95	29.50	314048
2017-03-23	29.50	30.15	29.20	30.15	232547
2017-03-24	30.20	30.60	29.70	30.40	254298
2017-03-27	30.15	30.85	29.95	30.85	162210
2017-03-28	30.80	31.45	30.45	31.30	239898
2017-03-29	31.25	31.30	30.25	30.25	172175
2017-03-30	30.25	31.05	30.25	30.85	199679
2017-03-31	30.75	31.05	30.55	30.80	201475
2017-04-03	30.80	31.10	29.80	29.95	326664
2017-04-04	29.85	30.40	29.85	30.15	224212
2017-04-05	30.25	30.75	30.00	30.25	235588
2017-04-06	30.30	31.05	29.86	31.05	175104
2017-04-07	31.00	31.20	30.63	31.15	374753
2017-04-10	31.20	31.60	30.50	30.65	132737
2017-04-11	30.65	30.90	30.10	30.85	116044
2017-04-12	30.75	30.95	30.35	30.50	181917
2017-04-13	30.45	30.85	30.35	30.60	194232
2017-04-17	30.80	31.05	30.43	30.95	115104
2017-04-18	30.70	31.50	30.30	31.50	191287
2017-04-19	31.65	32.40	31.65	32.30	193921
2017-04-20	32.45	33.10	32.45	32.70	307405
2017-04-21	32.80	33.25	32.10	32.15	267623
2017-04-24	32.75	33.25	32.55	32.80	255204
2017-04-25	33.05	33.45	32.85	33.25	174129
2017-04-26	33.25	33.85	32.70	33.25	220881
2017-04-27	33.30	33.65	33.10	33.20	104780
2017-04-28	33.35	33.55	33.05	33.35	260553
2017-05-01	33.60	34.40	33.50	34.25	236136
2017-05-02	34.20	35.10	34.10	35.05	565496
2017-05-03	34.85	35.45	34.30	34.95	357959
2017-05-04	35.10	35.35	34.15	34.35	352466
2017-05-05	34.40	34.40	32.21	32.80	543221
2017-05-08	32.70	33.05	32.60	33.05	307946
2017-05-09	33.20	35.00	33.20	34.95	306570
2017-05-10	34.85	36.20	34.85	35.85	401305
2017-05-11	35.65	37.00	35.35	36.35	503822
2017-05-12	36.35	36.90	36.05	36.20	612574
2017-05-15	36.35	37.30	36.25	37.30	481706
2017-05-16	37.45	37.90	37.10	37.90	403301
2017-05-17	37.40	37.40	36.35	36.85	326323
2017-05-18	36.85	37.90	36.55	37.80	264403
2017-05-19	37.90	38.55	37.90	38.35	227257
2017-05-22	38.45	38.75	36.00	37.85	395317
2017-05-23	38.00	38.45	37.45	38.15	308744
2017-05-24	38.25	38.70	37.20	38.25	290208
2017-05-25	38.70	39.30	38.20	38.50	279558
2017-05-26	38.35	38.35	37.90	38.10	210752
2017-05-30	37.95	37.95	36.95	36.95	249092
2017-05-31	37.15	37.15	35.30	36.20	663641
2017-06-01	36.45	37.75	36.15	37.65	332484
2017-06-02	37.75	38.13	37.35	37.55	234821
2017-06-05	37.55	37.85	36.60	37.75	158566
2017-06-06	37.45	38.30	37.05	38.15	279386
2017-06-07	38.05	38.45	37.90	37.95	127294
2017-06-08	38.10	38.60	37.85	38.20	176278
2017-06-09	38.35	38.75	38.15	38.40	203300
2017-06-12	38.40	39.00	38.05	38.65	266164
2017-06-13	38.65	39.15	38.15	39.10	210621
2017-06-14	39.00	39.15	38.55	38.95	217566
2017-06-15	38.50	39.20	38.35	39.15	147955
2017-06-16	38.85	39.15	38.55	38.70	316711
2017-06-19	38.90	39.55	38.80	39.10	256634
2017-06-20	39.05	39.35	38.85	39.10	135548
2017-06-21	39.05	39.35	38.33	38.50	111372
2017-06-22	38.65	40.73	38.65	40.50	424001
2017-06-23	40.35	41.10	40.15	40.70	339985
2017-06-26	40.85	41.38	40.55	40.75	259749
2017-06-27	40.75	40.95	40.25	40.80	154261
2017-06-28	41.00	41.35	40.75	40.85	111432
2017-06-29	41.15	41.20	39.70	40.15	265702
2017-06-30	40.20	40.40	39.75	40.15	207343
2017-07-03	40.25	40.80	40.15	40.40	105809
2017-07-05	40.40	40.65	39.45	40.25	100288
2017-07-06	40.15	40.25	39.50	39.90	172651
2017-07-07	40.00	40.40	39.60	40.10	207979
2017-07-10	39.95	40.95	39.55	39.65	428216
2017-07-11	39.70	40.50	39.40	40.30	212283
2017-07-12	40.50	40.70	40.15	40.55	115751
2017-07-13	40.45	40.90	40.30	40.68	134832
2017-07-14	40.55	40.85	40.35	40.70	93277
2017-07-17	40.75	40.90	40.20	40.60	101887
2017-07-18	40.45	40.55	40.05	40.25	103561
2017-07-19	40.25	40.80	39.85	40.45	261346
2017-07-20	40.55	40.75	40.25	40.65	80855
2017-07-21	40.85	40.90	40.10	40.15	168666
2017-07-24	40.05	40.35	39.45	39.50	132756
2017-07-25	39.90	40.60	39.58	40.10	226366
2017-07-26	40.35	40.50	39.98	40.30	162074
2017-07-27	40.35	40.90	39.65	39.90	138858
2017-07-28	39.75	40.00	39.40	39.60	90711
2017-07-31	39.55	40.20	39.05	40.10	129134
2017-08-01	40.35	40.50	40.10	40.50	101708
2017-08-02	40.35	40.50	39.65	40.30	311791
2017-08-03	40.25	40.80	38.30	38.40	257941
2017-08-04	40.55	43.50	40.49	42.65	648556
2017-08-07	42.65	43.55	41.50	42.95	329680
2017-08-08	42.95	43.65	42.90	43.20	216690
2017-08-09	42.75	42.90	41.10	41.10	270883
2017-08-10	41.05	41.35	40.55	41.05	191617
2017-08-11	41.20	41.20	39.85	40.10	366204
2017-08-14	40.45	40.95	40.25	40.60	144388
2017-08-15	40.70	40.75	39.50	39.55	164478
2017-08-16	39.75	40.35	39.55	39.95	361593
2017-08-17	39.70	40.03	38.90	39.05	309723
2017-08-18	38.65	39.20	38.65	39.05	134053
2017-08-21	39.05	39.10	38.75	38.85	128914
2017-08-22	39.10	39.20	38.80	39.00	60449
2017-08-23	38.75	39.00	38.10	38.35	192435
2017-08-24	38.50	39.60	38.40	39.55	159880
2017-08-25	39.60	39.75	39.15	39.45	65198
2017-08-28	39.50	39.85	39.35	39.60	106093
2017-08-29	39.50	39.85	39.38	39.75	116134
2017-08-30	39.60	40.15	39.45	39.85	93477
2017-08-31	40.00	40.70	39.95	40.35	118988
2017-09-01	40.50	41.28	39.75	41.20	75387
2017-09-05	41.15	41.20	39.10	39.75	178578
2017-09-06	39.90	40.15	39.50	39.90	77283
2017-09-07	39.90	40.05	39.00	39.30	179121
2017-09-08	39.35	39.95	38.55	39.25	203030
2017-09-11	39.65	40.05	39.35	39.55	117053
2017-09-12	39.75	40.45	39.55	40.30	491609
2017-09-13	40.30	41.35	40.05	41.05	158145
2017-09-14	40.90	41.85	37.30	40.65	142634
2017-09-15	40.70	40.95	39.90	40.00	207987
2017-09-18	39.95	40.40	39.95	40.25	313012
2017-09-19	40.45	41.15	40.45	40.55	216680
2017-09-20	40.70	41.70	40.25	40.85	414217
2017-09-21	40.80	41.75	40.45	41.35	259982
2017-09-22	41.50	42.03	40.90	41.90	359729
2017-09-25	41.90	42.90	41.45	42.85	523631
2017-09-26	42.75	43.30	42.10	43.20	260277
2017-09-27	43.25	44.15	42.55	43.90	535480
2017-09-28	43.75	44.65	43.20	44.35	359009
2017-09-29	44.30	44.95	43.95	44.30	202867
2017-10-02	44.40	45.20	44.05	45.15	204946
2017-10-03	45.15	46.10	44.05	45.75	304941
2017-10-04	45.85	46.10	44.70	44.80	287000
2017-10-05	45.00	45.65	44.95	45.35	151421
2017-10-06	45.45	46.00	44.95	45.65	166072
2017-10-09	45.75	46.20	45.00	45.25	167928
2017-10-10	45.60	46.13	44.90	45.00	219728
2017-10-11	45.00	45.95	44.95	45.65	196170
2017-10-12	45.70	46.50	45.70	46.20	217229
2017-10-13	46.25	46.55	45.30	45.75	308001
2017-10-16	45.70	46.45	45.60	45.65	260084
2017-10-17	45.65	46.20	45.30	45.80	276812
2017-10-18	45.85	46.45	45.60	46.00	279565
2017-10-19	45.55	46.10	45.20	45.80	251134
2017-10-20	46.20	47.10	46.20	46.65	226697
2017-10-23	46.85	46.95	46.15	46.50	371969
2017-10-24	46.50	47.00	46.25	46.50	166157
2017-10-25	46.65	46.70	44.95	46.00	362375
2017-10-26	45.95	46.65	45.60	46.40	330182
2017-10-27	46.55	48.05	46.35	47.25	322611
2017-10-30	47.35	47.75	45.50	45.95	239848
2017-10-31	46.30	47.30	45.75	46.45	481004
2017-11-01	46.90	47.10	45.30	45.80	201873
2017-11-02	45.80	46.10	45.10	45.35	430444
2017-11-03	52.00	52.00	47.15	48.95	788210
2017-11-06	49.35	49.55	48.65	48.90	298736
2017-11-07	49.00	49.40	47.30	48.00	330961
2017-11-08	48.05	48.85	47.75	48.20	581849
2017-11-09	47.95	49.83	47.95	49.10	363430
2017-11-10	49.05	49.80	48.80	48.90	185863
2017-11-13	48.90	49.05	48.20	49.00	213993
2017-11-14	48.70	49.20	48.20	48.50	377162
2017-11-15	48.15	48.93	47.75	48.45	267070
2017-11-16	46.60	46.85	43.70	46.80	932786
2017-11-17	46.25	46.95	45.00	46.20	509225
2017-11-20	46.00	46.18	45.35	45.95	393431
2017-11-21	46.25	46.80	45.65	46.00	368804
2017-11-22	46.00	46.10	45.25	45.30	221912
2017-11-24	45.50	45.95	44.25	45.40	71578
2017-11-27	45.40	45.85	45.30	45.50	231168
2017-11-28	45.55	46.25	45.30	45.75	340657
2017-11-29	45.70	46.70	45.50	46.05	232366
2017-11-30	46.30	46.70	45.40	45.80	376771
2017-12-01	45.65	45.90	44.05	45.55	252067
2017-12-04	46.20	46.50	45.63	45.95	238660
2017-12-05	45.95	46.30	44.85	44.90	296713
2017-12-06	44.95	45.53	44.55	44.60	201651
2017-12-07	44.50	45.30	44.50	45.05	187045
2017-12-08	45.40	45.60	44.90	45.20	230005
2017-12-11	45.35	45.35	44.60	44.90	159716
2017-12-12	45.05	45.50	44.46	44.95	191776
2017-12-13	44.90	45.40	44.65	44.80	108762
2017-12-14	44.80	45.05	44.20	44.40	233402
2017-12-15	44.40	44.50	43.35	43.70	872405
2017-12-18	44.10	44.70	43.55	43.80	213443
2017-12-19	43.85	43.90	42.45	42.95	296509
2017-12-20	43.15	43.35	42.70	42.90	154481
2017-12-21	43.00	43.80	43.00	43.15	173655
2017-12-22	43.40	43.60	43.25	43.35	202555
2017-12-26	43.25	43.35	42.05	42.75	213476
2017-12-27	42.75	43.15	42.40	42.65	155634
2017-12-28	42.70	42.75	42.40	42.60	111001
2017-12-29	42.75	42.75	42.00	42.10	146205
2018-01-02	42.10	42.10	41.30	42.00	213636
2018-01-03	42.00	42.45	41.90	42.10	191996
2018-01-04	42.30	43.43	42.05	43.25	146033
2018-01-05	43.25	43.30	42.55	42.78	212777
2018-01-08	42.70	42.70	42.05	42.30	147318
2018-01-09	42.70	43.60	42.48	43.50	432380
2018-01-10	43.50	43.70	43.30	43.50	167278
2018-01-11	43.55	43.55	42.95	43.05	180343
2018-01-12	43.15	43.15	42.35	42.45	143111
2018-01-16	42.50	42.50	41.50	41.70	168725
2018-01-17	41.90	41.90	40.25	41.15	277005
2018-01-18	41.00	42.15	40.55	41.15	488235
2018-01-19	40.95	41.55	40.90	41.50	184224
2018-01-22	41.35	41.75	41.20	41.75	116505
2018-01-23	41.75	42.05	41.15	41.95	178185
2018-01-24	41.95	42.10	41.75	41.95	121259
2018-01-25	42.00	42.30	41.45	42.20	144013
2018-01-26	42.20	42.80	42.05	42.55	111731
2018-01-29	42.60	42.85	42.10	42.30	124407
2018-01-30	42.00	42.30	41.85	42.00	115134
2018-01-31	42.00	42.15	41.40	41.45	163697
2018-02-01	41.35	41.55	40.90	41.45	179364
2018-02-02	41.25	41.25	40.41	41.00	175177
2018-02-05	40.70	41.05	39.90	39.90	180536
2018-02-06	39.25	40.10	38.40	39.35	312216
2018-02-07	39.35	39.85	39.20	39.55	105066
2018-02-08	39.65	39.85	39.10	39.70	289609
2018-02-09	39.95	40.35	39.10	40.15	200627
2018-02-12	40.25	41.00	39.85	40.60	176340
2018-02-13	40.40	40.80	39.90	40.60	153816
2018-02-14	40.40	42.10	40.30	41.95	254858
2018-02-15	42.30	42.65	41.45	42.55	234469
2018-02-16	42.35	42.50	41.00	42.10	176409
2018-02-20	42.00	42.20	40.55	40.60	166286
2018-02-21	40.85	41.35	40.40	40.45	258951
2018-02-22	43.55	44.10	40.80	43.60	1152479
2018-02-23	43.60	43.85	42.00	42.70	359639
2018-02-26	42.55	42.60	41.35	41.35	225903
2018-02-27	41.50	41.90	41.05	41.20	179708
2018-02-28	41.40	43.20	41.40	42.80	371018
2018-03-01	42.65	43.65	42.20	42.55	316292
2018-03-02	42.40	43.30	41.76	43.20	151568
2018-03-05	42.90	43.90	42.85	43.70	209807
2018-03-06	43.95	45.60	43.70	45.30	447812
2018-03-07	44.90	45.63	44.55	45.45	221046
2018-03-08	45.55	46.20	45.40	45.50	231967
2018-03-09	45.70	45.85	44.80	45.70	129660
2018-03-12	45.75	46.30	45.60	45.90	133533
2018-03-13	45.95	46.25	44.40	44.90	186447
2018-03-14	44.90	44.98	43.75	43.85	227317
2018-03-15	43.90	44.40	43.50	43.55	142886
2018-03-16	43.50	44.95	43.50	44.65	301350
2018-03-19	44.60	46.10	44.33	45.90	269097
2018-03-20	46.10	46.65	45.65	45.70	242591
2018-03-21	45.65	46.35	45.05	45.30	145598
2018-03-22	44.95	45.35	44.30	44.30	145608
2018-03-23	44.55	44.70	43.90	44.50	213566
2018-03-26	45.05	46.15	44.75	45.90	212882
2018-03-27	46.05	46.50	44.50	44.90	184093
2018-03-28	44.85	45.50	44.55	44.90	174178
2018-03-29	44.95	45.45	44.45	45.20	201798
2018-04-02	44.95	45.45	44.45	44.70	136278
2018-04-03	44.90	45.50	44.35	44.60	209255
2018-04-04	44.10	45.20	44.10	45.00	111422
2018-04-05	45.40	45.50	44.25	44.80	263484
2018-04-06	44.80	45.45	44.30	44.60	203811
2018-04-09	44.65	45.05	43.95	44.15	261940
2018-04-10	44.40	44.80	44.10	44.40	130353
2018-04-11	44.30	44.55	40.55	44.25	69779
2018-04-12	44.40	44.85	44.05	44.70	285392
2018-04-13	44.85	45.20	43.60	45.05	158920
2018-04-16	45.25	45.45	44.40	45.15	103202
2018-04-17	45.30	45.65	44.20	44.70	144590
2018-04-18	44.95	45.40	43.90	44.05	158157
2018-04-19	44.10	45.40	43.90	44.60	135307
2018-04-20	44.50	45.08	44.50	44.90	213018
2018-04-23	44.85	45.10	44.70	45.05	73011
2018-04-24	45.00	45.65	44.80	45.20	176477
2018-04-25	45.15	45.35	44.70	45.10	116442
2018-04-26	45.35	45.50	44.55	44.95	86869
2018-04-27	45.05	45.10	44.40	44.65	92484
2018-04-30	44.80	44.95	44.35	44.60	113490
2018-05-01	44.65	44.75	43.80	44.60	144372
2018-05-02	44.50	44.95	44.35	44.45	119373
2018-05-03	44.45	44.45	43.30	43.90	84671
2018-05-04	43.75	44.90	43.35	44.45	140038
2018-05-07	44.45	45.15	43.83	44.70	121765
2018-05-08	44.45	45.20	44.05	45.10	167918
2018-05-09	45.75	47.80	44.05	45.20	886346
2018-05-10	45.65	45.95	44.75	45.00	396761
2018-05-11	45.25	46.06	44.70	44.95	252619
2018-05-14	45.00	45.05	44.50	44.60	234797
2018-05-15	44.60	44.98	44.40	44.60	233891
2018-05-16	44.60	44.60	43.25	43.40	290601
2018-05-17	43.45	43.70	43.30	43.55	213582
2018-05-18	43.70	43.85	43.35	43.70	136137
2018-05-21	43.65	43.98	43.30	43.40	140263
2018-05-22	43.60	43.65	42.35	42.35	200152
2018-05-23	42.30	42.30	40.80	40.95	392853
2018-05-24	40.95	41.05	39.85	40.00	524109
2018-05-25	39.90	40.35	39.80	40.00	232162
2018-05-29	39.80	40.00	39.23	39.55	338615
2018-05-30	39.80	40.35	39.55	39.95	328840
2018-05-31	39.80	40.15	39.30	39.45	541253
2018-06-01	39.55	40.75	39.20	40.20	269357
2018-06-04	40.35	40.70	39.50	40.20	367284
2018-06-05	40.15	40.40	38.10	38.20	507890
2018-06-06	38.40	39.10	37.80	39.00	293809
2018-06-07	38.95	39.15	38.20	38.25	127378
2018-06-08	38.25	38.90	38.15	38.70	344360
2018-06-11	38.80	39.15	38.75	38.85	238607
2018-06-12	38.75	38.85	38.15	38.70	257867
2018-06-13	38.75	38.75	37.95	38.15	432214
2018-06-14	38.10	38.65	37.90	38.45	231617
2018-06-15	38.25	38.80	38.10	38.40	281822
2018-06-18	38.25	38.75	37.93	38.40	128023
2018-06-19	38.35	38.45	37.80	38.00	187763
2018-06-20	38.15	38.55	37.85	38.50	141745
2018-06-21	38.55	38.85	38.15	38.20	226556
2018-06-22	38.40	38.80	38.10	38.75	433753
2018-06-25	38.60	38.65	37.65	37.90	223155
2018-06-26	38.10	38.95	37.45	37.55	294202
2018-06-27	37.35	37.65	36.75	36.80	197700
2018-06-28	36.95	37.10	36.30	37.00	216443
2018-06-29	37.15	37.75	36.55	36.60	225189
2018-07-02	36.55	37.13	35.85	36.65	361003
2018-07-03	36.65	37.20	36.40	37.05	72530
2018-07-05	37.45	37.60	37.00	37.40	220399
2018-07-06	37.35	38.00	37.35	37.75	171583
2018-07-09	38.05	38.75	38.00	38.60	301824
2018-07-10	38.40	39.10	38.40	39.05	221302
2018-07-11	38.90	39.05	38.65	38.85	221611
2018-07-12	38.80	38.80	37.10	37.50	267772
2018-07-13	37.55	38.40	37.25	38.00	221407
2018-07-16	38.15	38.40	37.85	38.25	177237
2018-07-17	38.40	38.55	35.60	35.70	2030292
2018-07-18	35.70	36.55	35.35	36.35	1177560
2018-07-19	36.35	36.70	36.10	36.70	381046
2018-07-20	36.70	36.80	36.25	36.45	242203
2018-07-23	36.40	36.65	36.15	36.50	343872
2018-07-24	36.65	36.85	36.25	36.80	497585
2018-07-25	36.75	36.75	35.90	36.05	285877
2018-07-26	36.20	36.75	35.60	36.60	223880
2018-07-27	36.65	36.70	36.20	36.40	165495
2018-07-30	36.45	36.85	36.15	36.35	398185
2018-07-31	36.25	36.45	35.75	36.10	222340
2018-08-01	36.15	36.65	35.50	35.90	216818
2018-08-02	35.75	36.30	35.25	36.20	209858
2018-08-03	36.15	36.60	35.50	35.55	493072
2018-08-06	35.55	36.30	35.45	35.95	339802
2018-08-07	35.75	36.15	35.45	35.80	266492
2018-08-08	35.90	36.00	35.15	35.55	308430
2018-08-09	39.95	40.30	38.10	40.00	1848872
2018-08-10	39.65	40.85	39.10	39.85	875044
2018-08-13	39.90	39.90	38.95	39.25	404006
2018-08-14	39.45	40.15	39.45	39.60	306968
2018-08-15	39.25	39.75	38.96	39.45	319512
2018-08-16	39.65	40.65	39.60	40.40	606641
2018-08-17	40.30	41.15	40.10	40.15	226892
2018-08-20	40.30	40.85	39.80	40.50	356954
2018-08-21	40.55	41.50	40.15	40.30	415839
2018-08-22	40.35	40.55	39.80	40.10	344150
2018-08-23	40.05	40.05	39.30	39.40	350462
2018-08-24	39.40	40.10	39.05	40.00	412559
2018-08-27	39.80	40.08	39.65	39.80	367674
2018-08-28	39.90	40.05	38.65	38.70	355806
2018-08-29	38.70	39.15	38.18	38.55	309419
2018-08-30	38.80	38.95	37.65	38.25	300465
2018-08-31	38.25	38.80	37.95	38.75	374212
2018-09-04	38.80	39.00	37.90	39.00	195121
2018-09-05	38.90	38.90	38.05	38.55	321236
2018-09-06	38.65	38.75	38.00	38.20	268969
2018-09-07	38.25	38.50	37.70	38.20	232298
2018-09-10	38.40	38.40	37.35	37.45	325408
2018-09-11	37.40	37.45	36.90	37.30	342653
2018-09-12	37.35	37.85	36.90	37.00	229037
2018-09-13	37.00	37.65	36.90	37.50	223123
2018-09-14	37.35	38.65	37.30	38.50	409485
2018-09-17	38.65	38.65	37.65	38.35	312322
2018-09-18	38.45	38.75	37.93	38.50	288940
2018-09-19	38.50	38.75	38.23	38.50	324252
2018-09-20	38.65	38.95	38.20	38.55	248610
2018-09-21	38.55	38.73	38.05	38.20	519675
2018-09-24	38.15	38.40	37.35	37.90	275267
2018-09-25	37.90	38.73	36.95	37.75	626969
2018-09-26	37.85	37.85	37.00	37.20	419141
2018-09-27	37.10	37.30	36.80	37.00	199724
2018-09-28	36.90	36.95	35.80	35.85	262101
2018-10-01	36.02	36.21	35.56	35.62	261952
2018-10-02	33.00	35.05	31.68	34.90	636126
2018-10-03	34.94	35.00	34.23	34.24	258718
2018-10-04	34.25	34.36	32.96	33.02	440208
2018-10-05	33.13	33.39	32.52	33.03	523486
2018-10-08	33.14	33.14	32.03	32.60	294975
2018-10-09	32.65	32.65	31.94	32.22	371957
2018-10-10	32.23	32.41	30.96	31.01	374307
2018-10-11	30.90	31.39	30.53	30.59	308101
2018-10-12	30.94	30.94	29.97	30.06	242812
2018-10-15	30.07	30.46	29.87	30.04	340491
2018-10-16	30.17	30.55	29.89	30.38	263709
2018-10-17	30.26	30.26	29.28	29.97	362747
2018-10-18	29.88	30.05	28.78	28.83	375339
2018-10-19	28.82	29.70	28.82	29.48	408105
2018-10-22	29.48	29.83	28.24	28.25	329117
2018-10-23	27.93	28.32	27.42	27.55	353385
2018-10-24	27.59	27.75	25.86	25.89	513801
2018-10-25	26.00	27.19	26.00	27.11	481442
2018-10-26	26.75	27.26	26.12	26.86	476322
2018-10-29	27.16	27.32	26.17	26.18	339954
2018-10-30	26.22	26.44	25.14	26.19	801609
2018-10-31	26.49	26.79	25.26	25.41	580793
2018-11-01	25.56	27.04	25.21	27.03	461746
2018-11-02	27.19	27.24	26.37	26.80	291277
2018-11-05	26.87	27.19	26.06	26.54	316454
2018-11-06	26.47	27.10	26.16	27.07	278602
2018-11-07	27.23	27.29	25.86	26.22	558844
2018-11-08	24.86	26.40	24.00	24.14	976958
2018-11-09	24.04	25.38	23.59	25.27	774643
2018-11-12	25.08	26.18	24.38	25.58	461563
2018-11-13	25.93	27.12	25.75	26.92	975521
2018-11-14	27.43	27.70	26.38	26.95	359146
2018-11-15	26.66	26.91	25.65	25.79	327104
2018-11-16	25.57	26.13	24.82	25.86	377933
2018-11-19	25.80	25.95	25.17	25.25	341774
2018-11-20	25.00	25.72	24.80	25.61	302200
2018-11-21	25.63	26.76	25.63	26.75	197547
2018-11-23	26.36	27.63	26.36	26.99	174338
2018-11-26	27.20	27.89	26.98	27.77	250931
2018-11-27	27.55	27.84	26.38	26.43	247468
2018-11-28	26.60	27.36	26.13	27.10	296850
2018-11-29	27.06	27.33	26.68	27.13	162254
2018-11-30	26.94	28.02	26.53	27.98	400891
2018-12-03	28.35	28.84	28.02	28.59	456041
2018-12-04	28.48	29.08	26.68	26.68	477577
2018-12-06	26.24	26.80	25.78	25.95	331914
2018-12-07	25.95	26.39	24.85	24.88	531896
2018-12-10	24.93	25.28	23.57	23.58	416429
2018-12-11	23.89	24.45	22.66	22.97	306991
2018-12-12	23.28	23.68	23.02	23.25	369806
2018-12-13	23.41	23.60	22.50	22.86	283059
2018-12-14	22.68	23.33	20.38	22.01	309012
2018-12-17	21.88	22.48	21.78	22.45	320944
2018-12-18	22.61	23.71	22.30	22.81	321743
2018-12-19	22.80	23.69	22.27	22.54	292842
2018-12-20	22.54	22.98	22.31	22.45	282869
2018-12-21	22.47	23.01	21.88	21.88	776575
2018-12-24	21.82	22.49	21.49	21.66	162318
2018-12-26	21.84	22.82	21.51	22.65	310465
2018-12-27	22.61	24.19	22.30	23.48	501545
2018-12-28	23.60	24.01	23.17	23.70	217888
2018-12-31	23.56	24.17	23.20	23.50	294460
2019-01-02	23.16	24.57	22.19	24.54	325314
2019-01-03	24.83	24.83	24.09	24.39	395911
2019-01-04	24.70	25.60	24.70	25.22	479327
2019-01-07	25.17	25.93	25.01	25.91	225873
2019-01-08	26.12	26.50	25.54	26.44	194143
2019-01-09	26.58	27.30	26.25	27.25	465094
2019-01-10	27.00	27.71	25.87	27.44	243492
2019-01-11	27.44	27.87	27.17	27.80	217433
2019-01-14	27.56	28.12	27.30	27.56	123311
2019-01-15	28.66	28.71	27.24	27.75	260714
2019-01-16	27.98	28.23	27.76	28.00	350100
2019-01-17	27.91	28.20	27.78	28.04	210692
2019-01-18	28.05	28.72	27.81	28.48	255285
2019-01-22	28.28	28.60	27.67	28.04	352760
2019-01-23	28.19	28.45	27.56	28.44	193730
2019-01-24	28.38	28.78	28.14	28.37	113554
2019-01-25	28.40	28.77	28.36	28.75	189788
2019-01-28	28.48	29.45	28.48	29.40	251695
2019-01-29	29.37	29.72	29.18	29.18	148562
2019-01-30	29.42	29.42	28.57	29.40	121791
2019-01-31	29.39	29.59	29.14	29.54	123974
2019-02-01	29.54	30.34	29.44	30.30	171557
2019-02-04	30.22	30.51	29.85	30.16	185372
2019-02-05	30.18	30.83	29.85	30.81	658766
2019-02-06	30.61	30.82	30.44	30.69	130657
2019-02-07	30.49	30.66	29.94	30.37	138139
2019-02-08	30.22	30.70	29.67	29.86	127128
2019-02-11	29.99	30.59	29.48	30.58	137718
2019-02-12	30.77	31.58	30.45	31.53	163689
2019-02-13	31.60	31.94	31.32	31.86	152680
2019-02-14	31.66	32.25	31.29	32.17	182886
2019-02-15	32.39	32.66	31.69	32.02	165706
2019-02-19	31.79	32.95	31.79	32.86	164532
2019-02-20	32.74	33.05	32.64	32.93	124784
2019-02-21	32.92	32.92	32.10	32.74	117751
2019-02-22	32.89	33.62	32.58	33.62	206062
2019-02-25	33.89	33.99	33.38	33.51	184271
2019-02-26	33.30	33.57	33.05	33.48	160336
2019-02-27	33.43	33.96	33.09	33.20	286097
2019-02-28	35.91	35.91	33.46	34.20	660820
2019-03-01	34.63	35.00	33.40	34.00	471999
2019-03-04	34.01	34.22	32.63	32.67	216529
2019-03-05	32.80	33.46	32.33	32.68	192110
2019-03-06	32.76	32.99	31.56	31.57	306320
2019-03-07	31.51	32.24	31.19	31.64	171006
2019-03-08	31.30	32.01	31.06	31.90	153656
2019-03-11	32.13	32.57	31.81	32.06	113589
2019-03-12	32.06	32.37	31.66	31.82	93229
2019-03-13	32.04	32.21	31.59	31.77	129640
2019-03-14	31.77	31.90	31.41	31.73	146046
2019-03-15	31.76	32.24	31.63	32.15	235902
2019-03-18	32.18	32.44	32.06	32.10	243026
2019-03-19	30.20	30.64	29.20	29.34	858854
2019-03-20	29.35	29.45	28.22	28.39	409532
2019-03-21	28.37	28.73	27.93	28.24	300848
2019-03-22	27.90	28.27	26.85	26.88	345172
2019-03-25	26.89	27.42	26.52	26.60	243762
2019-03-26	26.76	27.46	26.66	26.99	216600
2019-03-27	26.94	27.29	26.73	27.03	302579
2019-03-28	26.94	27.53	26.94	27.49	152902
2019-03-29	27.76	28.19	27.21	27.23	216629
2019-04-01	27.46	28.77	27.46	28.74	297223
2019-04-02	28.73	28.73	27.80	27.81	123653
2019-04-03	28.03	28.65	28.03	28.19	101728
2019-04-04	28.20	28.84	28.06	28.83	138439
2019-04-05	28.93	29.50	28.78	29.39	443755
2019-04-08	29.29	29.43	28.99	29.23	191740
2019-04-09	29.22	29.24	28.15	28.19	211265
2019-04-10	28.32	29.03	27.98	28.80	208975
2019-04-11	29.00	29.14	28.80	29.08	129453
2019-04-12	29.33	29.83	29.20	29.36	107330
2019-04-15	29.37	29.65	28.70	28.89	277787
2019-04-16	28.91	29.52	28.60	29.33	321727
2019-04-17	29.27	29.42	28.58	28.59	149530
2019-04-18	28.52	29.30	28.18	29.16	149293
2019-04-22	29.22	29.22	28.37	29.04	233583
2019-04-23	29.09	29.59	28.82	29.57	134953
2019-04-24	29.53	29.91	29.29	29.81	110853
2019-04-25	29.67	29.83	29.20	29.49	89909
2019-04-26	29.50	30.00	29.50	29.94	114485
2019-04-29	30.01	30.29	29.73	29.78	202702
2019-04-30	29.77	29.77	28.22	28.26	251660
2019-05-01	28.44	28.80	27.42	27.48	386219
2019-05-02	27.48	28.06	27.27	27.39	197189
2019-05-03	27.60	28.81	27.34	28.73	233877
2019-05-06	28.24	29.13	27.99	28.98	191115
2019-05-07	28.61	28.69	27.83	27.90	169802
2019-05-08	27.72	28.47	27.44	28.02	303904
2019-05-09	29.07	33.06	29.07	32.72	1199567
2019-05-10	33.03	37.19	32.79	36.68	1247212
2019-05-13	36.20	36.45	35.35	35.50	995693
2019-05-14	35.79	36.09	35.39	35.79	362999
2019-05-15	35.43	36.06	35.02	35.07	517622
2019-05-16	35.15	35.51	34.97	35.21	302745
2019-05-17	34.78	35.28	34.52	34.53	396511
2019-05-20	34.39	34.76	34.26	34.39	192924
2019-05-21	34.67	35.23	34.55	35.17	386436
2019-05-22	35.17	35.97	35.15	35.91	253589
2019-05-23	35.53	35.95	35.32	35.79	269113
2019-05-24	36.00	36.33	35.69	36.13	276727
2019-05-28	36.20	36.59	35.54	35.60	213589
2019-05-29	35.21	35.60	34.84	35.54	221517
2019-05-30	35.45	36.00	34.97	35.40	298085
2019-05-31	35.00	35.15	34.30	34.34	174962
2019-06-03	34.67	35.24	34.60	35.19	326823
2019-06-04	35.70	36.36	35.70	36.31	271786
2019-06-05	36.47	36.91	35.73	36.25	181230
2019-06-06	36.41	36.43	35.54	36.14	267505
2019-06-07	36.09	36.24	35.69	35.87	175357
2019-06-10	36.11	36.45	35.36	35.98	214858
2019-06-11	36.08	36.37	35.31	35.45	163028
2019-06-12	35.38	36.00	35.17	35.88	133334
2019-06-13	36.05	36.39	35.84	36.34	126813
2019-06-14	36.54	36.62	35.40	35.64	158631
2019-06-17	35.62	36.04	35.39	35.55	252307
2019-06-18	35.62	36.48	35.26	35.51	175438
2019-06-19	35.67	35.67	34.72	34.81	211902
2019-06-20	35.19	35.19	34.45	34.80	168883
2019-06-21	34.68	35.16	34.38	34.58	256164
2019-06-24	34.53	34.76	33.46	33.53	451029
2019-06-25	33.51	33.86	32.91	33.17	320257
2019-06-26	33.31	34.37	33.31	34.32	229540
2019-06-27	34.32	34.83	33.76	34.05	153736
2019-06-28	34.12	34.66	33.74	33.87	912169
2019-07-01	34.50	35.03	33.75	33.97	319678
2019-07-02	33.91	34.34	33.57	34.22	254430
2019-07-03	34.19	34.72	33.83	34.68	93535
2019-07-05	34.54	34.91	34.07	34.53	161537
2019-07-08	34.44	34.68	34.33	34.39	211105
2019-07-09	34.26	34.59	33.88	34.33	184890
2019-07-10	34.38	34.77	34.33	34.51	116291
2019-07-11	34.55	34.97	34.40	34.55	117068
2019-07-12	34.55	34.84	34.24	34.75	91100
2019-07-15	34.82	34.82	33.47	33.48	148825
2019-07-16	33.54	34.31	33.46	33.98	125956
2019-07-17	33.90	34.22	33.11	33.85	220850
2019-07-18	33.87	34.46	33.66	34.30	111320
2019-07-19	34.11	34.62	33.71	33.74	131030
2019-07-22	33.82	34.23	33.68	34.19	207691
2019-07-23	34.29	34.95	34.19	34.91	166370
2019-07-24	34.90	36.02	34.81	35.73	460358
2019-07-25	35.73	36.00	35.13	35.15	217140
2019-07-26	35.28	35.64	34.93	35.29	199170
2019-07-29	35.32	35.79	34.93	35.19	122043
2019-07-30	34.91	36.22	34.63	36.19	262426
2019-07-31	36.30	36.69	35.77	35.98	361542
2019-08-01	35.89	36.57	35.10	35.21	242433
2019-08-02	35.21	35.52	34.32	34.91	289566
2019-08-05	34.30	34.83	33.90	34.40	304713
2019-08-06	34.63	35.07	34.20	34.90	221605
2019-08-07	34.26	35.12	34.01	34.04	248846
2019-08-08	33.09	37.73	33.09	37.61	927717
2019-08-09	37.38	39.19	37.02	39.16	507918
2019-08-12	38.95	39.19	36.56	36.74	525451
2019-08-13	36.79	37.90	36.68	37.52	259759
2019-08-14	36.87	37.35	36.32	36.46	238707
2019-08-15	36.50	36.78	35.74	35.78	240573
2019-08-16	36.13	37.75	35.73	36.95	222741
2019-08-19	37.39	37.60	36.75	37.37	191151
2019-08-20	37.25	37.64	36.49	36.52	170280
2019-08-21	36.83	36.83	36.11	36.30	212250
2019-08-22	36.39	36.97	36.00	36.71	473831
2019-08-23	36.57	36.70	35.40	35.51	401544
2019-08-26	35.98	35.99	34.79	35.68	220921
2019-08-27	35.86	35.92	34.86	34.89	246844
2019-08-28	35.02	36.65	34.79	36.64	280799
2019-08-29	36.90	37.54	36.44	37.00	210053
2019-08-30	37.08	37.33	36.56	36.90	129463
2019-09-03	36.47	36.97	35.71	35.99	175612
2019-09-04	32.87	34.23	31.54	32.00	2245593
2019-09-05	32.50	34.38	32.50	34.10	2044747
2019-09-06	34.16	34.47	33.58	34.17	290851
2019-09-09	34.51	35.12	34.34	35.07	699763
2019-09-10	35.30	36.22	35.03	35.88	538519
2019-09-11	36.00	36.72	35.56	36.68	305360
2019-09-12	36.48	36.53	34.93	34.97	608218
2019-09-13	35.32	35.41	34.39	34.42	286519
2019-09-16	34.21	35.30	34.21	34.98	190730
2019-09-17	34.83	35.38	34.00	34.02	270859
2019-09-18	34.01	34.85	33.72	34.69	279656
2019-09-19	34.75	34.82	33.77	33.78	337823
2019-09-20	33.77	34.46	33.57	34.09	486436
2019-09-23	33.91	34.51	33.91	34.08	220964
2019-09-24	34.18	34.75	34.07	34.49	227987
2019-09-25	34.52	34.96	34.27	34.86	163605
2019-09-26	34.80	34.99	33.86	33.91	212396
2019-09-27	34.05	34.29	32.74	32.78	265457
2019-09-30	33.00	33.70	32.25	33.33	324107
2019-10-01	33.39	33.81	32.14	32.24	295352
2019-10-02	32.05	32.23	31.37	31.59	346412
2019-10-03	31.47	32.15	31.29	32.13	383604
2019-10-04	32.32	32.85	31.97	32.78	266054
2019-10-07	32.52	32.70	31.37	31.45	317137
2019-10-08	31.13	31.16	30.36	30.37	390240
2019-10-09	30.77	31.03	30.37	30.46	259697
2019-10-10	30.69	31.21	30.64	30.95	199304
2019-10-11	31.29	32.34	30.99	32.25	328030
2019-10-14	32.08	32.81	31.88	32.43	176753
2019-10-15	32.58	33.32	32.37	33.30	275063
2019-10-16	33.24	34.02	33.17	33.84	252757
2019-10-17	34.03	34.16	33.83	34.04	312891
2019-10-18	33.90	34.19	33.87	34.12	113808
2019-10-21	34.34	34.99	34.24	34.66	221998
2019-10-22	34.59	34.89	34.00	34.08	387199
2019-10-23	33.98	34.12	33.59	33.85	112011
2019-10-24	33.94	34.02	33.37	33.60	107644
2019-10-25	33.57	34.10	33.54	33.89	151908
2019-10-28	34.11	34.64	34.11	34.40	179065
2019-10-29	34.24	34.86	34.24	34.71	164003
2019-10-30	34.63	34.63	33.74	33.79	235033
2019-10-31	33.76	33.92	32.88	33.19	333668
2019-11-01	33.56	34.17	33.56	34.01	279681
2019-11-04	34.27	34.35	33.88	34.02	278342
2019-11-05	34.24	34.46	33.37	33.54	218779
2019-11-06	33.52	34.09	32.60	33.74	426688
2019-11-07	35.80	37.30	35.22	36.11	862362
2019-11-08	36.25	36.86	35.90	36.64	323950
2019-11-11	36.87	37.21	35.71	36.04	260657
2019-11-12	35.99	36.53	35.73	36.21	301002
2019-11-13	35.99	36.51	35.85	36.48	256656
2019-11-14	36.43	36.65	35.71	36.59	236858
2019-11-15	36.68	36.98	36.11	36.47	317478
2019-11-18	36.52	36.69	36.08	36.58	244923
2019-11-19	36.63	36.87	36.20	36.37	202749
2019-11-20	36.04	36.45	35.44	35.63	237173
2019-11-21	35.63	35.70	35.19	35.56	174021
2019-11-22	35.74	36.00	35.07	35.68	123308
2019-11-25	35.77	36.59	35.34	36.51	229691
2019-11-26	36.11	36.56	35.76	36.10	226068
2019-11-27	36.30	36.54	35.90	36.19	124079
2019-11-29	36.01	36.74	35.61	36.47	124636
2019-12-02	36.52	36.76	35.92	36.19	173177
2019-12-03	35.60	35.76	35.15	35.17	211002
2019-12-04	35.56	36.40	35.47	36.10	373231
2019-12-05	36.24	36.54	35.95	36.32	331122
2019-12-06	36.73	37.04	36.56	36.88	233436
2019-12-09	36.77	36.96	36.10	36.34	273847
2019-12-10	36.31	36.95	36.24	36.66	219537
2019-12-11	36.60	37.42	36.39	37.05	291192
2019-12-12	37.09	37.61	36.79	36.92	173829
2019-12-13	36.71	37.06	36.18	36.31	150615
2019-12-16	36.48	37.20	36.45	36.73	268181
2019-12-17	36.79	37.37	36.70	37.31	190880
2019-12-18	37.30	37.53	36.58	36.99	223034
2019-12-19	37.09	37.45	36.68	37.32	267256
2019-12-20	37.46	37.46	36.53	36.75	565932
2019-12-23	36.75	36.80	35.92	36.28	292197
2019-12-24	36.43	36.68	36.01	36.66	118238
2019-12-26	36.80	36.92	36.41	36.49	191623
2019-12-27	36.72	36.72	35.76	35.96	154718
2019-12-30	35.99	36.02	35.25	35.37	167883
2019-12-31	35.32	35.48	34.86	35.36	256072
2020-01-02	35.60	35.97	34.56	35.94	308544
2020-01-03	35.35	35.75	34.90	35.46	405638
2020-01-06	35.02	35.55	34.48	35.30	220649
2020-01-07	35.15	35.24	34.75	34.97	125871
2020-01-08	35.07	35.63	34.99	35.34	316290
2020-01-09	35.67	35.86	35.31	35.66	216530
2020-01-10	35.63	35.97	35.24	35.41	288755
2020-01-13	35.38	35.82	35.23	35.75	162002
2020-01-14	35.68	36.32	35.51	36.14	286582
2020-01-15	35.92	36.38	35.86	36.28	291046
2020-01-16	36.61	36.96	36.37	36.96	247663
2020-01-17	37.01	37.31	36.63	36.92	183021
2020-01-21	36.78	37.03	36.33	36.59	207208
2020-01-22	36.89	37.14	36.43	36.66	208985
2020-01-23	36.63	36.97	36.00	36.91	205880
2020-01-24	36.98	36.98	35.82	35.97	173829
2020-01-27	35.21	35.66	34.95	35.45	269808
2020-01-28	35.81	35.97	35.34	35.76	274817
2020-01-29	35.83	35.87	34.87	35.04	189529
2020-01-30	34.68	35.15	34.54	35.00	123920
2020-01-31	34.76	34.92	33.93	33.95	215059
2020-02-03	33.84	34.58	33.78	34.13	200302
2020-02-04	34.67	35.28	34.19	35.14	263644
2020-02-05	35.60	36.18	35.03	36.17	259976
2020-02-06	36.37	36.37	35.92	35.99	128366
2020-02-07	35.76	36.00	35.50	35.73	129463
2020-02-10	35.62	35.81	35.45	35.64	158011
2020-02-11	35.84	36.63	35.76	36.30	192360
2020-02-12	36.57	36.77	36.39	36.55	157289
2020-02-13	36.32	36.96	35.43	36.88	233831
2020-02-14	36.81	36.90	35.77	35.82	112915
2020-02-18	35.66	35.81	34.88	35.00	132821
2020-02-19	35.06	35.14	34.51	34.53	176169
2020-02-20	34.50	35.06	34.16	34.98	132240
2020-02-21	34.84	34.84	33.95	34.30	131476
2020-02-24	32.92	33.24	32.58	33.04	228997
2020-02-25	33.11	33.20	31.21	31.25	409334
2020-02-26	31.48	31.74	30.65	30.91	276370
2020-02-27	34.99	36.73	32.54	34.61	1265601
2020-02-28	34.31	37.36	34.27	37.16	1056610
2020-03-02	37.44	39.18	37.17	38.61	704976
2020-03-03	38.50	39.07	37.59	38.18	592036
2020-03-04	38.42	40.07	37.50	40.05	681897
2020-03-05	39.20	40.16	38.68	39.34	399812
2020-03-06	38.31	38.89	37.45	38.64	523877
2020-03-09	36.44	38.42	35.11	38.29	544693
2020-03-10	39.30	39.39	35.95	37.34	764201
2020-03-11	36.53	38.02	34.96	35.30	770360
2020-03-12	33.68	35.24	32.41	33.29	868722
2020-03-13	34.48	35.72	33.08	35.45	832535
2020-03-16	33.63	35.88	32.41	34.50	856284
2020-03-17	35.30	35.30	30.40	30.55	1246009
2020-03-18	29.33	29.33	17.78	18.72	1601630
2020-03-19	18.72	18.72	15.27	16.95	1715016
2020-03-20	17.19	22.63	17.16	20.06	1788182
2020-03-23	20.22	20.45	16.30	16.84	1035458
2020-03-24	17.75	23.26	17.68	23.15	803986
2020-03-25	23.15	30.16	23.15	27.84	1403822
2020-03-26	27.64	30.92	27.64	29.65	789598
2020-03-27	28.22	28.83	26.50	27.59	612681
2020-03-30	27.07	28.24	26.22	26.94	538810
2020-03-31	27.11	28.01	22.00	23.38	549697
2020-04-01	22.40	23.31	21.14	21.28	583044
2020-04-02	21.09	21.99	18.73	19.12	521656
2020-04-03	18.88	19.64	16.51	16.94	984576
2020-04-06	18.04	20.69	18.03	20.55	547530
2020-04-07	21.58	24.02	21.58	23.62	828639
2020-04-08	23.54	26.56	22.55	25.83	643804
2020-04-09	26.88	29.87	26.88	28.68	1107021
2020-04-13	28.55	28.84	25.41	26.49	356832
2020-04-14	27.09	28.41	25.21	26.21	336933
2020-04-15	24.88	26.26	24.27	25.41	486861
2020-04-16	25.45	25.99	23.55	24.26	596419
2020-04-17	25.90	27.17	25.43	27.07	632225
2020-04-20	26.21	27.44	25.95	26.34	397953
2020-04-21	25.34	26.04	24.53	24.98	305093
2020-04-22	25.50	25.50	22.17	22.48	514804
2020-04-23	22.46	24.10	22.28	23.33	252573
2020-04-24	23.51	24.08	22.91	23.71	269566
2020-04-27	23.90	25.02	23.44	24.75	411613
2020-04-28	25.35	26.90	25.35	26.31	403345
2020-04-29	27.64	29.42	26.99	28.92	485843
2020-04-30	27.90	27.90	25.53	25.98	525420
2020-05-01	24.80	25.53	23.15	23.56	470774
2020-05-04	22.97	24.17	22.10	23.23	525873
2020-05-05	23.82	25.12	23.38	23.39	385546
2020-05-06	23.40	24.07	22.50	22.56	256471
2020-05-07	22.91	24.44	22.91	24.06	225367
2020-05-08	24.62	31.21	24.62	31.05	1159513
2020-05-11	30.96	30.96	28.19	28.63	731038
2020-05-12	28.28	32.55	28.28	30.56	841714
2020-05-13	31.23	32.06	29.94	30.88	488607
2020-05-14	30.42	31.53	29.23	31.27	1213687
2020-05-15	31.26	31.45	30.27	31.00	424387
2020-05-18	32.81	33.50	32.32	32.75	757659
2020-05-19	32.65	33.50	31.42	31.59	549961
2020-05-20	32.45	33.06	31.75	32.08	603614
2020-05-21	32.20	32.74	31.82	31.86	294046
2020-05-22	32.15	32.15	31.33	31.92	134348
2020-05-26	33.80	33.80	32.06	32.64	269166
2020-05-27	33.66	34.03	32.87	33.39	571317
2020-05-28	33.52	33.92	32.69	32.82	302886
2020-05-29	32.01	33.09	31.30	31.77	266574
2020-06-01	31.74	32.92	31.74	32.24	529981
2020-06-02	32.60	32.98	32.26	32.49	326518
2020-06-03	33.07	34.15	32.94	33.33	288825
2020-06-04	33.11	34.44	32.69	34.29	781432
2020-06-05	35.25	37.82	35.25	37.27	790591
2020-06-08	38.23	38.36	36.16	36.83	353471
2020-06-09	35.83	37.27	35.83	36.67	263432
2020-06-10	36.77	36.77	34.32	35.14	339624
2020-06-11	33.65	35.36	33.16	34.91	480144
2020-06-12	36.40	36.56	33.65	35.71	469588
2020-06-15	33.83	37.61	33.83	37.53	267206
2020-06-16	39.13	39.25	35.41	37.24	401760
2020-06-17	37.19	37.85	36.80	37.25	206354
2020-06-18	36.83	37.65	36.17	36.50	254736
2020-06-19	37.03	37.15	35.58	35.97	335521
2020-06-22	35.62	36.55	35.20	36.00	316029
2020-06-23	36.44	36.54	34.64	34.74	592162
2020-06-24	34.50	34.79	33.69	34.08	535066
2020-06-25	33.74	34.74	33.03	34.52	1066944
2020-06-26	34.60	34.85	32.19	32.45	698711
2020-06-29	33.13	34.26	32.25	34.08	335813
2020-06-30	33.84	34.74	33.79	34.18	244060
2020-07-01	34.10	34.67	33.26	33.65	245507
2020-07-02	34.59	34.78	33.65	33.82	189462
2020-07-06	34.79	34.81	33.87	34.28	191925
2020-07-07	33.90	33.93	32.45	32.51	330155
2020-07-08	32.32	33.35	32.11	33.35	231227
2020-07-09	33.05	33.72	30.78	30.87	438133
2020-07-10	30.87	32.11	30.55	32.05	251743
2020-07-13	32.56	33.39	32.16	32.39	208024
2020-07-14	32.48	33.30	32.01	33.29	233678
2020-07-15	34.00	35.38	33.45	35.34	420201
2020-07-16	35.09	36.60	34.63	36.06	449343
2020-07-17	35.97	36.32	34.66	34.67	305893
2020-07-20	34.35	35.33	34.35	35.17	178481
2020-07-21	35.68	35.97	34.26	34.85	335491
2020-07-22	34.45	35.05	34.38	34.92	157554
2020-07-23	34.95	35.80	34.81	35.33	187361
2020-07-24	35.17	35.40	34.68	34.82	133518
2020-07-27	34.60	35.20	34.36	35.14	143781
2020-07-28	35.17	35.89	35.02	35.51	185775
2020-07-29	35.79	36.61	35.67	36.57	260012
2020-07-30	35.76	35.94	35.37	35.70	299793
2020-07-31	35.52	36.70	34.60	36.53	602632
2020-08-03	36.48	36.56	35.73	36.17	135808
2020-08-04	36.11	36.42	35.33	36.20	153506
2020-08-05	36.47	40.03	36.44	39.38	584607
2020-08-06	42.54	47.55	42.11	46.25	1352848
2020-08-07	46.02	46.18	42.52	42.98	816406
2020-08-10	43.37	44.59	43.18	44.21	318055
2020-08-11	44.79	45.74	43.36	43.63	283260
2020-08-12	44.71	45.54	43.80	44.23	225594
2020-08-13	43.91	45.02	42.90	44.33	253847
2020-08-14	43.81	44.72	43.51	44.28	311190
2020-08-17	44.22	44.40	43.16	44.13	127031
2020-08-18	44.40	45.59	42.97	43.61	478926
2020-08-19	43.60	46.34	43.41	46.14	523152
2020-08-20	45.58	45.60	44.39	45.01	207294
2020-08-21	44.88	47.00	44.88	45.98	304578
2020-08-24	45.79	46.96	45.74	46.50	177192
2020-08-25	46.95	46.98	45.77	46.13	284445
2020-08-26	45.86	45.92	45.14	45.39	190973
2020-08-27	45.47	46.72	45.07	46.19	272537
2020-08-28	47.25	47.25	46.09	46.76	123424
2020-08-31	46.39	47.03	45.90	45.94	289889
2020-09-01	45.95	48.52	45.76	48.43	315073
2020-09-02	48.12	49.01	47.84	48.22	431729
2020-09-03	48.46	48.46	45.92	46.68	293855
2020-09-04	47.34	47.89	45.48	46.71	195956
2020-09-08	46.23	47.03	45.34	45.88	247970
2020-09-09	45.23	45.24	42.09	42.29	1474607
2020-09-10	42.43	43.35	40.49	41.13	483264
2020-09-11	41.38	41.79	40.89	41.06	298607
2020-09-14	41.18	42.31	39.80	41.83	516629
2020-09-15	42.01	42.30	40.05	40.16	272668
2020-09-16	40.40	40.75	39.64	40.34	440163
2020-09-17	39.87	40.64	39.61	39.82	360818
2020-09-18	40.09	40.70	39.16	39.43	784057
2020-09-21	38.22	39.38	36.91	39.21	488312
2020-09-22	39.47	40.73	38.91	40.54	688619
2020-09-23	40.63	41.00	39.17	39.23	305222
2020-09-24	38.90	39.92	37.20	38.09	699659
2020-09-25	38.45	38.67	36.75	37.02	520556
2020-09-28	37.90	40.76	37.70	39.44	491800
2020-09-29	39.14	39.15	37.39	38.66	251866
2020-09-30	39.07	39.98	38.19	38.59	375677
2020-10-01	38.51	39.30	37.56	39.26	445496
2020-10-02	38.41	39.68	38.39	39.04	275927
2020-10-05	39.46	40.08	39.05	39.75	250540
2020-10-06	40.24	40.33	38.25	38.27	267107
2020-10-07	38.61	39.21	37.30	37.54	381247
2020-10-08	38.19	38.58	37.35	38.43	293443
2020-10-09	38.81	39.70	38.12	38.45	226482
2020-10-12	38.33	38.34	37.32	37.96	273076
2020-10-13	37.86	38.70	37.79	38.59	238675
2020-10-14	38.66	39.55	38.14	38.46	226166
2020-10-15	37.83	42.27	37.75	40.25	525208
2020-10-16	40.00	41.52	39.40	40.70	365396
2020-10-19	41.36	41.42	39.92	40.07	157547
2020-10-20	40.69	41.70	40.42	40.64	148374
2020-10-21	40.43	40.68	39.17	39.33	238403
2020-10-22	39.20	40.11	39.20	39.62	257775
2020-10-23	39.87	40.22	38.92	39.33	176793
2020-10-26	38.93	39.18	37.36	37.77	379568
2020-10-27	37.55	38.44	36.65	36.84	306646
2020-10-28	35.98	36.23	34.69	34.75	563994
2020-10-29	34.47	34.88	32.63	32.85	580317
2020-10-30	32.79	33.30	31.23	31.93	710048
2020-11-02	32.87	34.50	32.29	33.74	802040
2020-11-03	32.76	34.13	30.43	31.30	1429917
2020-11-04	31.54	33.49	30.91	32.54	868444
2020-11-05	32.46	33.20	32.14	32.72	365905
2020-11-06	32.12	32.84	31.07	31.34	343067
2020-11-09	33.49	34.30	31.37	31.45	597957
2020-11-10	31.57	32.73	30.39	32.46	604844
2020-11-11	32.66	33.20	31.20	31.74	348384
2020-11-12	31.40	31.71	29.79	30.00	620393
2020-11-13	30.42	30.72	29.73	30.50	395402
2020-11-16	31.21	31.91	30.50	31.32	507470
2020-11-17	30.85	31.80	30.41	31.53	655886
2020-11-18	32.40	34.70	31.60	33.77	749755
2020-11-19	33.38	33.38	32.20	32.68	239661
2020-11-20	32.20	32.85	32.13	32.47	612097
2020-11-23	32.87	35.27	32.19	35.15	565461
2020-11-24	35.71	36.65	35.49	35.81	540810
2020-11-25	35.96	35.96	34.48	34.66	249840
2020-11-27	34.53	34.84	33.57	33.74	258031
2020-11-30	33.61	34.65	32.94	34.14	720852
2020-12-01	35.00	36.14	34.62	36.03	488098
2020-12-02	36.39	36.82	35.19	36.29	418959
2020-12-03	36.38	37.26	36.03	36.68	265965
2020-12-04	36.80	38.21	36.76	37.75	352560
2020-12-07	37.58	38.20	37.05	37.88	452792
2020-12-08	37.80	38.61	37.80	38.56	327715
2020-12-09	38.84	39.91	38.30	39.58	403120
2020-12-10	39.19	40.63	38.31	40.52	279911
2020-12-11	40.40	41.00	38.54	38.98	337035
2020-12-14	39.30	39.96	37.99	38.00	675870
2020-12-15	37.95	39.88	37.05	39.74	633991
2020-12-16	40.08	40.39	37.28	37.48	544674
2020-12-17	37.51	38.32	37.29	37.77	301421
2020-12-18	38.03	38.50	36.81	38.00	837015
2020-12-21	37.13	38.19	36.60	36.87	477045
2020-12-22	36.91	38.00	36.58	36.84	298687
2020-12-23	37.09	38.49	37.09	37.55	431646
2020-12-24	37.90	37.90	37.36	37.78	118104
2020-12-28	38.25	38.25	37.18	37.29	253716
2020-12-29	37.48	37.50	36.88	37.00	265335
2020-12-30	36.79	38.97	36.79	38.78	505196
2020-12-31	38.97	39.31	38.35	38.95	232826
2021-01-04	39.10	39.14	36.79	37.23	379599
2021-01-05	37.09	38.13	36.99	37.84	855885
2021-01-06	38.40	39.27	37.40	37.79	680341
2021-01-07	37.82	38.00	34.41	36.32	1284465
2021-01-08	36.01	36.17	32.60	33.64	2000348
2021-01-11	33.17	34.48	32.52	32.60	664569
2021-01-12	32.92	32.92	31.50	32.19	1105773
2021-01-13	32.03	33.19	32.03	33.01	484951
2021-01-14	33.01	33.61	32.64	33.25	352299
2021-01-15	32.91	32.98	31.71	31.81	415193
2021-01-19	32.14	32.63	31.24	32.58	545834
2021-01-20	32.43	33.47	31.94	32.80	621209
2021-01-21	32.97	33.57	32.50	32.97	510548
2021-01-22	32.49	32.92	29.80	30.24	1456473
2021-01-25	30.42	30.77	29.21	30.17	647374
2021-01-26	30.30	31.43	30.15	30.88	562081
2021-01-27	30.50	31.87	29.76	30.97	593267
2021-01-28	31.38	31.38	30.05	30.79	377680
2021-01-29	30.98	31.21	29.65	29.70	385426
2021-02-01	30.16	30.94	29.65	30.63	308975
2021-02-02	31.02	31.67	30.63	31.41	294595
2021-02-03	31.31	31.95	31.14	31.95	234472
2021-02-04	32.09	32.76	31.87	32.42	492208
2021-02-05	32.75	33.39	32.34	32.96	335163
2021-02-08	33.11	33.92	32.98	33.78	401400
2021-02-09	33.78	33.78	32.39	33.25	262561
2021-02-10	33.40	33.66	32.97	33.09	171459
2021-02-11	33.06	33.61	32.61	33.35	202796
2021-02-12	33.19	33.96	33.19	33.39	215453
2021-02-16	33.43	33.98	33.05	33.41	237287
2021-02-17	33.33	33.39	32.64	32.85	172448
2021-02-18	32.51	32.91	32.02	32.33	243800
2021-02-19	32.48	33.08	32.32	32.73	319742
2021-02-22	32.66	33.70	32.59	33.63	325049
2021-02-23	33.53	33.66	32.77	33.30	200380
2021-02-24	33.36	34.71	33.02	34.35	468213
2021-02-25	32.50	34.98	32.00	33.17	805033
2021-02-26	32.72	33.71	31.82	33.42	690515
2021-03-01	34.33	34.36	33.50	33.93	335165
2021-03-02	33.82	34.68	33.76	34.00	308701
2021-03-03	34.26	35.76	33.62	35.21	815588
2021-03-04	35.37	36.77	35.24	36.72	641505
2021-03-05	37.14	38.31	36.54	38.06	752505
2021-03-08	38.25	40.51	38.17	40.38	734703
2021-03-09	39.81	40.92	39.75	40.12	705806
2021-03-10	40.64	41.22	39.90	41.06	367680
2021-03-11	41.04	41.48	40.19	41.38	367392
2021-03-12	41.21	41.77	39.52	41.62	403063
2021-03-15	41.18	42.89	41.18	42.30	418582
2021-03-16	41.90	41.98	40.53	40.76	256528
2021-03-17	40.87	41.55	40.45	41.25	234190
2021-03-18	41.41	41.82	39.92	40.09	232957
2021-03-19	39.50	40.76	39.37	39.97	574016
2021-03-22	39.75	40.83	39.75	40.68	286581
2021-03-23	40.27	41.28	40.27	40.70	336727
2021-03-24	41.21	41.26	39.75	39.94	885608
2021-03-25	39.85	40.43	39.10	40.25	454736
2021-03-26	40.50	41.77	39.66	41.65	383644
2021-03-29	41.53	41.99	40.68	41.20	216426
2021-03-30	41.16	41.60	40.21	40.75	293363
2021-03-31	40.76	41.16	40.13	40.23	260092
2021-04-01	40.26	40.52	39.53	40.36	252764
2021-04-05	40.71	40.84	39.83	39.91	196793
2021-04-06	40.01	40.54	38.06	38.70	317301
2021-04-07	38.78	39.35	38.14	38.90	204090
2021-04-08	38.65	38.86	38.17	38.65	296328
2021-04-09	38.74	38.86	38.24	38.85	156499
2021-04-12	39.09	39.68	38.87	39.00	146245
2021-04-13	38.79	38.92	38.18	38.54	265325
2021-04-14	38.65	39.30	37.93	38.10	274894
2021-04-15	38.24	38.47	37.60	37.94	277614
2021-04-16	38.27	39.05	37.90	38.75	177101
2021-04-19	38.72	38.81	38.18	38.51	116303
2021-04-20	38.18	39.17	38.11	38.44	197797
2021-04-21	38.32	39.30	38.13	39.17	191566
2021-04-22	39.03	39.03	38.25	38.27	134630
2021-04-23	38.29	39.02	37.77	38.72	253529
2021-04-26	38.91	39.59	38.75	38.98	162484
2021-04-27	38.99	39.14	38.23	38.58	137879
2021-04-28	38.71	39.57	38.70	38.97	141956
2021-04-29	39.28	39.63	38.71	38.95	101913
2021-04-30	38.78	39.38	38.33	39.34	263255
2021-05-03	39.69	41.17	39.69	40.46	378338
2021-05-04	40.46	40.91	40.14	40.62	148208
2021-05-05	40.82	41.53	39.94	41.14	212897
2021-05-06	43.55	45.25	41.62	43.07	479860
2021-05-07	42.74	43.40	41.78	43.10	383584
2021-05-10	42.66	43.90	41.88	41.94	432172
2021-05-11	41.20	41.93	40.62	41.29	278355
2021-05-12	41.46	41.99	40.52	40.88	244995
2021-05-13	40.38	42.70	40.38	42.48	251474
2021-05-14	42.82	44.09	42.82	43.23	285829
2021-05-17	42.81	43.25	42.17	42.83	266386
2021-05-18	43.03	43.87	43.03	43.26	210195
2021-05-19	42.74	43.94	42.53	43.87	172351
2021-05-20	43.80	44.10	43.29	43.50	128186
2021-05-21	43.65	44.18	43.65	43.96	179913
2021-05-24	44.17	44.29	43.22	44.01	162202
2021-05-25	44.03	44.94	43.84	44.23	322027
2021-05-26	44.00	45.91	44.00	45.78	345762
2021-05-27	46.11	46.95	46.11	46.44	379276
2021-05-28	46.18	46.76	45.71	46.29	560209
2021-06-01	46.69	47.75	46.29	47.69	473516
2021-06-02	47.90	49.02	47.15	47.31	336119
2021-06-03	47.10	47.66	46.47	47.48	193246
2021-06-04	47.83	47.98	47.07	47.37	161959
2021-06-07	47.09	48.24	46.87	48.23	417381
2021-06-08	48.03	48.99	47.80	48.48	193934
2021-06-09	48.45	48.92	48.19	48.80	228163
2021-06-10	48.93	48.94	48.08	48.73	316368
2021-06-11	48.88	49.29	48.64	49.29	127719
2021-06-14	49.56	49.74	48.56	48.78	163481
2021-06-15	49.08	49.34	48.48	48.88	260041
2021-06-16	48.66	49.45	48.36	49.14	132333
2021-06-17	49.07	49.33	47.90	48.97	186124
2021-06-18	48.30	48.80	47.01	47.49	732129
2021-06-21	47.64	48.39	47.43	48.16	143363
2021-06-22	47.96	48.18	47.29	47.89	124209
2021-06-23	48.08	48.30	47.72	47.80	110774
2021-06-24	47.77	48.55	47.59	48.50	139820
2021-06-25	48.63	49.07	48.20	48.27	415387
2021-06-28	48.32	48.44	47.50	47.94	169260
2021-06-29	48.07	48.18	47.21	47.54	110187
2021-06-30	47.45	47.93	47.18	47.39	120301
2021-07-01	47.84	48.32	47.41	47.93	148877
2021-07-02	48.20	48.20	47.40	47.44	79833
2021-07-06	47.67	47.74	46.46	46.95	146068
2021-07-07	46.83	47.63	46.63	47.26	137762
2021-07-08	46.40	47.06	43.24	46.48	132231
2021-07-09	47.16	47.89	46.56	47.06	110677
2021-07-12	46.83	47.74	46.43	47.68	84009
2021-07-13	47.65	47.71	47.00	47.31	62810
2021-07-14	47.46	47.53	46.49	46.83	96185
2021-07-15	46.46	47.38	46.42	47.08	344298
2021-07-16	47.32	47.44	46.11	46.50	139894
2021-07-19	45.57	46.48	45.30	45.77	184136
2021-07-20	45.90	47.24	45.90	46.71	223315
2021-07-21	46.75	47.85	46.44	47.02	91308
2021-07-22	46.90	47.49	45.81	46.15	108144
2021-07-23	46.48	46.48	45.53	45.86	136669
2021-07-26	45.90	46.57	45.86	46.41	73680
2021-07-27	46.14	47.29	45.87	47.29	158312
2021-07-28	47.36	47.65	46.71	47.25	100858
2021-07-29	47.47	48.15	47.33	47.33	109953
2021-07-30	47.16	48.45	47.10	47.34	116345
2021-08-02	47.52	48.22	46.95	47.02	138028
2021-08-03	46.96	47.91	46.18	47.85	166790
2021-08-04	47.57	48.06	46.65	46.82	206424
2021-08-05	48.99	48.99	46.34	46.89	170461
2021-08-06	47.11	48.39	46.50	48.24	273018
2021-08-09	48.29	48.52	47.48	47.62	161984
2021-08-10	47.48	48.75	46.96	48.41	191611
2021-08-11	48.50	48.74	47.82	48.08	162856
2021-08-12	47.98	48.06	47.00	47.03	145555
2021-08-13	46.89	47.01	46.24	46.66	118581
2021-08-16	46.38	47.07	46.10	46.99	157715
2021-08-17	46.64	48.03	46.61	47.70	215113
2021-08-18	47.64	48.13	46.90	47.34	100870
2021-08-19	46.84	47.28	46.37	46.68	216383
2021-08-20	46.52	47.89	46.17	47.35	134148
2021-08-23	47.61	47.93	46.29	46.60	125704
2021-08-24	46.69	46.84	46.12	46.66	100607
2021-08-25	46.84	47.48	46.31	46.72	99723
2021-08-26	46.52	46.80	46.33	46.68	124487
2021-08-27	46.70	48.25	46.70	48.01	319770
2021-08-30	47.98	48.59	47.48	47.63	117078
2021-08-31	47.76	50.05	47.76	49.21	552983
2021-09-01	49.21	49.23	47.77	48.09	225673
2021-09-02	48.00	48.79	47.92	48.50	109009
2021-09-03	48.40	48.41	47.67	48.28	116105
2021-09-07	48.43	48.48	47.68	47.80	142983
2021-09-08	47.57	47.97	47.17	47.84	121354
2021-09-09	48.36	48.36	47.40	47.40	133187
2021-09-10	47.45	48.22	47.03	47.44	139771
2021-09-13	47.91	48.88	47.59	48.80	140244
2021-09-14	49.11	49.11	47.56	47.88	183585
2021-09-15	47.82	48.50	47.41	48.02	178848
2021-09-16	48.19	48.41	47.03	47.21	222604
2021-09-17	47.43	47.94	46.89	47.83	630315
2021-09-20	47.13	48.42	47.07	48.31	216349
2021-09-21	48.65	48.81	47.82	48.24	210123
2021-09-22	48.43	49.34	48.18	48.19	92518
2021-09-23	48.55	48.71	48.08	48.17	85518
2021-09-24	48.21	48.74	47.57	47.63	133842
2021-09-27	47.86	50.01	47.86	49.49	205920
2021-09-28	49.54	50.33	48.82	49.06	131026
2021-09-29	49.31	49.72	48.73	49.57	329710
2021-09-30	49.86	50.07	49.25	49.27	115939
2021-10-01	49.32	50.81	49.32	50.12	193279
2021-10-04	49.89	50.61	49.64	49.91	162902
2021-10-05	50.06	50.62	49.51	49.89	305704
2021-10-06	49.54	50.56	49.54	50.10	163452
2021-10-07	50.33	50.94	50.11	50.31	295122
2021-10-08	50.24	50.93	50.22	50.41	115153
2021-10-11	50.71	51.30	50.44	50.79	169816
2021-10-12	50.83	51.85	50.62	50.83	203257
2021-10-13	50.98	51.24	50.20	51.14	147590
2021-10-14	51.34	51.85	50.84	51.29	138526
2021-10-15	51.93	52.43	51.07	51.15	210888
2021-10-18	51.11	51.82	50.95	51.72	585246
2021-10-19	51.94	52.27	50.65	50.78	241339
2021-10-20	50.66	51.91	50.49	51.45	103725
2021-10-21	51.58	52.54	50.92	52.42	224429
2021-10-22	52.68	53.29	51.01	51.47	127025
2021-10-25	51.54	52.92	51.48	52.75	194715
2021-10-26	52.91	53.42	52.09	52.35	228389
2021-10-27	52.51	53.38	52.13	53.14	170234
2021-10-28	53.46	54.09	53.05	53.71	278339
2021-10-29	53.68	54.81	53.68	54.02	611483
2021-11-01	54.45	54.95	53.31	53.50	491661
2021-11-02	53.69	53.69	52.17	53.37	304287
2021-11-03	53.17	54.62	52.00	54.02	304139
2021-11-04	59.00	60.29	58.11	58.91	980992
2021-11-05	59.07	59.86	58.75	59.70	386724
2021-11-08	59.77	60.23	58.90	60.00	310891
2021-11-09	60.12	60.75	59.00	59.08	245929
2021-11-10	58.94	59.21	58.44	58.50	254415
2021-11-11	58.60	59.90	58.60	59.38	283645
2021-11-12	59.24	59.39	58.60	58.95	311638
2021-11-15	59.31	59.72	58.71	59.08	267731
2021-11-16	59.00	59.44	58.63	59.15	464935
2021-11-17	59.00	59.35	58.80	59.05	274769
2021-11-18	59.10	59.50	58.92	59.38	191983
2021-11-19	59.24	59.52	58.92	58.92	162512
2021-11-22	59.28	59.61	58.89	59.12	221104
2021-11-23	59.19	59.50	59.08	59.19	237284
2021-11-24	59.09	59.41	58.52	58.88	253124
2021-11-26	58.00	59.35	58.00	59.11	262456
2021-11-29	59.11	59.74	58.88	58.97	492742
2021-11-30	58.94	59.17	57.79	58.34	880908
2021-12-01	59.07	59.63	58.31	58.85	730856
2021-12-02	59.18	59.87	58.98	59.10	1173690
2021-12-03	59.61	60.39	57.91	58.74	642617
2021-12-06	58.90	60.16	55.11	55.24	1430958
2021-12-07	55.67	57.53	55.61	57.08	713437
2021-12-08	57.28	57.76	56.41	57.56	430388
2021-12-09	57.44	58.30	57.17	57.49	144923
2021-12-10	57.59	59.96	56.84	59.58	225115
2021-12-13	59.19	59.55	58.36	58.60	225610
2021-12-14	58.41	59.62	58.30	58.39	280637
2021-12-15	58.88	59.49	57.42	58.72	316725
2021-12-16	59.15	59.40	57.75	58.83	205504
2021-12-17	58.59	60.08	58.06	58.42	1354399
2021-12-20	57.88	59.34	57.51	59.07	268193
2021-12-21	59.18	60.12	59.02	59.62	163453
2021-12-22	59.62	60.43	59.59	60.33	137270
2021-12-23	60.20	60.87	59.99	60.23	132707
2021-12-27	60.42	61.16	60.08	60.74	113432
2021-12-28	60.89	61.67	60.48	60.54	141411
2021-12-29	60.54	60.94	60.02	60.26	97754
2021-12-30	60.09	60.59	59.81	60.07	115086
2021-12-31	60.29	62.39	60.29	62.11	180111
2022-01-03	61.39	63.12	61.15	61.41	165611
2022-01-04	61.73	62.14	60.57	61.01	172218
2022-01-05	61.32	61.76	60.53	60.69	157513
2022-01-06	60.69	61.80	59.82	60.77	3039672
2022-01-07	60.74	61.00	59.65	59.93	388909
2022-01-10	60.30	61.15	60.08	60.83	190153
2022-01-11	61.03	62.11	59.46	61.24	588202
2022-01-12	61.25	62.18	61.05	61.88	301090
2022-01-13	61.73	64.86	61.73	63.97	1342788
2022-01-14	64.20	67.61	62.65	67.42	482082
2022-01-18	65.26	67.94	65.26	66.71	583775
2022-01-19	66.56	67.82	65.62	65.73	301972
2022-01-20	65.73	66.05	63.58	63.81	489976
2022-01-21	64.04	64.76	63.12	64.26	397247
2022-01-24	63.77	65.71	63.77	65.31	297505
2022-01-25	65.08	66.46	64.48	64.71	368343
2022-01-26	64.96	66.25	63.59	64.16	333453
2022-01-27	64.29	65.75	63.69	64.52	295097
2022-01-28	64.60	65.46	63.84	65.39	580223
2022-01-31	65.30	66.23	64.06	64.50	451690
2022-02-01	64.40	65.11	63.72	64.83	339300
2022-02-02	65.07	67.54	65.07	67.00	448323
2022-02-03	67.22	67.22	65.69	66.06	321402
2022-02-04	65.95	66.50	65.21	66.15	253174
2022-02-07	65.52	68.06	65.52	67.13	460532
2022-02-08	67.24	69.31	67.24	69.12	339554
2022-02-09	69.29	69.90	69.00	69.69	263013
2022-02-10	69.00	70.44	69.00	69.37	319462
2022-02-11	69.38	69.83	68.64	69.22	338214
2022-02-14	69.19	70.81	69.01	70.49	276661
2022-02-15	70.59	71.54	69.48	70.06	367969
2022-02-16	70.34	71.26	69.74	71.25	427664
2022-02-17	70.65	71.95	70.61	71.51	457231
2022-02-18	71.26	72.32	70.83	71.65	684331
2022-02-22	71.77	72.44	70.68	71.17	348434
2022-02-23	71.64	72.67	69.45	70.52	497964
2022-02-24	67.05	69.13	64.63	66.18	855644
2022-02-25	65.99	68.99	65.99	66.84	674583
2022-02-28	65.25	66.67	65.25	65.99	524636
2022-03-01	65.64	66.53	64.41	65.12	447918
2022-03-02	65.54	67.43	65.06	66.18	385942
2022-03-03	66.61	67.32	65.88	66.90	398705
2022-03-04	66.07	67.63	64.86	66.46	414799
2022-03-07	66.34	67.13	65.14	65.74	434644
2022-03-08	66.39	67.53	63.59	64.25	628867
2022-03-09	64.97	67.36	64.97	66.29	499755
2022-03-10	65.71	66.70	64.10	64.77	391053
2022-03-11	64.96	64.96	61.74	62.04	405950
2022-03-14	62.04	62.45	60.86	61.50	435335
2022-03-15	61.35	62.46	60.80	60.97	324981
2022-03-16	61.40	63.31	61.12	63.24	380526
2022-03-17	63.03	63.93	61.92	62.72	249553
2022-03-18	61.95	65.24	61.95	64.56	960816
2022-03-21	64.96	65.58	63.74	63.89	211160
2022-03-22	64.48	65.19	63.09	63.53	189551
2022-03-23	63.68	64.08	62.20	62.86	480171
2022-03-24	62.73	63.51	62.01	62.57	908392
2022-03-25	62.84	64.06	62.84	63.79	213052
2022-03-28	63.92	64.35	62.51	63.90	285218
2022-03-29	64.09	64.61	63.08	63.30	252186
2022-03-30	62.67	64.28	62.53	62.86	393250
2022-03-31	63.00	63.69	62.54	62.73	448417
2022-04-01	62.86	63.92	62.44	63.14	175852
2022-04-04	62.90	63.41	61.76	62.01	172642
2022-04-05	61.69	62.73	61.33	61.39	161962
2022-04-06	61.25	61.93	61.06	61.13	159059
2022-04-07	61.20	61.62	59.82	61.04	292788
2022-04-08	60.97	62.14	60.97	61.55	331829
2022-04-11	61.63	62.49	61.58	61.70	180578
2022-04-12	61.69	62.01	60.22	60.42	335512
2022-04-13	60.45	60.46	57.87	58.27	475883
2022-04-14	58.85	60.00	58.85	59.40	295008
2022-04-18	58.98	60.03	58.70	58.99	173995
2022-04-19	59.42	60.09	59.00	59.69	232893
2022-04-20	60.24	61.18	59.47	59.78	286786
2022-04-21	59.94	60.73	58.98	59.37	204776
2022-04-22	59.15	59.22	57.41	57.98	268336
2022-04-25	57.81	58.75	57.12	58.50	313657
2022-04-26	58.44	59.07	57.61	57.76	234528
2022-04-27	57.91	58.10	56.44	57.05	260870
2022-04-28	57.51	58.93	57.29	58.54	241095
2022-04-29	58.47	58.97	57.60	57.81	185893
2022-05-02	57.70	58.21	57.24	58.09	249631
2022-05-03	58.08	58.84	57.91	58.23	220579
2022-05-04	58.19	59.35	57.79	59.27	260409
2022-05-05	62.22	63.23	61.19	61.97	387437
2022-05-06	61.75	62.91	61.24	61.62	415862
2022-05-09	61.49	62.44	60.83	62.13	337545
2022-05-10	62.08	62.89	59.37	60.63	351185
2022-05-11	60.45	61.79	59.66	60.28	151919
2022-05-12	60.11	60.37	57.90	58.97	261550
2022-05-13	59.16	59.69	58.38	58.66	219445
2022-05-16	58.32	59.08	58.06	58.70	187347
2022-05-17	58.82	59.66	58.45	58.69	204412
2022-05-18	58.17	58.32	56.70	56.89	294163
2022-05-19	56.25	57.21	55.90	56.35	285966
2022-05-20	56.55	57.30	55.88	57.21	271941
2022-05-23	57.71	58.54	57.28	57.52	237147
2022-05-24	57.17	59.11	56.82	57.89	315468
2022-05-25	58.10	58.94	57.72	58.73	176854
2022-05-26	59.35	60.17	59.20	59.72	243271
2022-05-27	59.70	61.08	59.70	60.08	200838
2022-05-31	60.00	61.24	59.19	61.11	254959
2022-06-01	61.04	61.07	59.36	60.76	184966
2022-06-02	60.88	61.28	60.16	60.72	175684
2022-06-03	60.82	60.82	59.86	60.36	181505
2022-06-06	60.36	60.94	60.05	60.56	188680
2022-06-07	60.26	61.02	59.96	60.84	141485
2022-06-08	60.84	61.22	60.04	60.48	145055
2022-06-09	60.50	61.33	60.29	60.41	135160
2022-06-10	59.93	60.39	57.45	57.60	208761
2022-06-13	56.91	57.45	56.36	57.19	190030
2022-06-14	57.19	57.87	56.44	57.38	229491
2022-06-15	57.77	58.01	56.67	57.23	177008
2022-06-16	56.61	57.22	55.04	55.60	364934
2022-06-17	55.71	57.15	55.33	57.05	466516
2022-06-21	57.42	58.23	56.51	57.99	264203
2022-06-22	57.58	59.12	57.17	58.63	1111612
2022-06-23	58.65	59.50	57.24	58.39	420833
2022-06-24	57.79	59.86	57.70	58.93	661598
2022-06-27	58.85	59.35	57.27	58.40	155990
2022-06-28	58.84	60.04	58.18	58.28	181997
2022-06-29	58.29	58.67	56.76	57.57	200623
2022-06-30	57.28	58.58	56.98	57.77	201117
2022-07-01	57.40	59.12	57.17	58.83	228470
2022-07-05	58.60	60.21	57.90	60.21	412738
2022-07-06	59.98	60.77	59.10	59.64	318338
2022-07-07	59.94	61.21	59.49	59.60	192236
2022-07-08	59.79	60.50	59.41	60.05	129685
2022-07-11	59.89	61.02	59.60	60.23	126353
2022-07-12	60.22	64.49	60.22	62.74	1382067
2022-07-13	63.10	65.97	62.50	65.83	793634
2022-07-14	64.93	65.40	61.71	64.02	554441
2022-07-15	64.96	65.75	63.69	64.98	530931
2022-07-18	65.62	66.65	63.88	64.66	678146
2022-07-19	65.08	66.74	65.04	65.55	336841
2022-07-20	65.09	67.14	65.05	66.85	338093
2022-07-21	66.53	67.17	65.96	67.08	190846
2022-07-22	67.17	69.45	66.49	68.21	416541
2022-07-25	68.27	69.55	68.01	68.24	267192
2022-07-26	67.85	71.55	67.61	71.39	690648
2022-07-27	71.63	71.68	69.65	70.38	453714
2022-07-28	70.67	70.83	68.85	70.42	400129
2022-07-29	70.47	72.73	70.10	72.43	376936
2022-08-01	72.00	72.72	70.42	71.37	388241
2022-08-02	71.00	71.00	68.73	68.99	324591
2022-08-03	69.49	70.78	69.08	69.80	307012
2022-08-04	65.02	66.00	54.80	56.33	2336296
2022-08-05	55.26	57.30	55.00	55.98	665482
2022-08-08	55.88	56.90	55.03	55.28	540306
2022-08-09	55.05	55.74	54.36	54.83	466874
2022-08-10	55.20	56.62	55.16	55.17	323705
2022-08-11	55.22	55.40	54.17	54.55	481203
2022-08-12	54.90	56.23	54.24	55.77	346497
2022-08-15	55.28	56.72	54.93	56.37	238931
2022-08-16	56.34	56.60	55.58	55.99	173335
2022-08-17	55.73	55.73	55.08	55.56	169826
2022-08-18	55.76	56.64	55.68	56.45	190804
2022-08-19	56.21	57.38	55.96	57.20	263541
2022-08-22	56.55	57.08	56.00	56.19	210208
2022-08-23	56.19	57.98	55.87	56.51	550705
2022-08-24	56.51	56.52	55.39	56.30	228901
2022-08-25	56.01	57.47	56.01	57.12	205443
2022-08-26	57.03	57.62	55.78	56.21	180478
2022-08-29	56.24	56.81	54.47	54.81	217357
2022-08-30	54.56	55.70	54.55	55.29	294288
2022-08-31	55.29	55.40	53.77	54.68	357704
2022-09-01	54.23	54.45	52.83	53.93	305495
2022-09-02	54.23	54.94	53.39	53.47	204347
2022-09-06	53.27	53.68	52.48	52.87	361094
2022-09-07	52.64	53.33	52.34	52.50	237177
2022-09-08	52.23	52.62	51.96	52.16	261784
2022-09-09	52.62	52.86	52.20	52.45	193304
2022-09-12	52.80	53.42	51.88	51.94	281277
2022-09-13	51.60	52.24	51.19	51.56	285623
2022-09-14	51.76	51.82	50.46	51.04	327475
2022-09-15	50.81	51.22	50.30	50.66	205589
2022-09-16	50.64	51.05	49.54	49.93	649989
2022-09-19	49.73	51.00	49.56	50.07	237734
2022-09-20	49.81	49.96	48.90	49.40	307115
2022-09-21	49.79	50.33	49.48	49.58	252034
2022-09-22	49.66	49.99	48.40	49.18	249198
2022-09-23	48.61	49.00	47.99	48.77	365261
2022-09-26	48.20	48.73	47.00	47.23	430152
2022-09-27	47.33	47.89	46.63	46.96	411893
2022-09-28	47.26	47.39	46.54	46.71	233160
2022-09-29	46.20	46.46	45.12	46.36	342413
2022-09-30	46.58	46.72	45.42	45.48	269272
2022-10-03	45.78	47.31	45.61	46.87	210790
2022-10-04	47.28	48.07	47.28	47.71	175614
2022-10-05	47.16	47.76	46.54	47.55	165085
2022-10-06	47.29	47.42	45.62	46.22	290659
2022-10-07	46.15	46.50	45.66	46.04	171515
2022-10-10	46.24	46.66	45.85	46.17	174184
2022-10-11	46.24	47.50	45.71	46.75	212579
2022-10-12	46.50	47.34	46.34	47.21	165200
2022-10-13	46.91	48.68	46.68	47.77	204952
2022-10-14	47.71	47.99	46.93	46.97	157899
2022-10-17	47.54	48.02	46.39	46.58	264337
2022-10-18	47.02	48.19	46.25	46.40	228736
2022-10-19	46.06	46.55	45.35	46.19	386991
2022-10-20	46.19	46.41	44.95	45.06	292866
2022-10-21	45.17	46.12	44.78	46.03	210802
2022-10-24	46.27	47.26	46.04	47.05	184595
2022-10-25	47.16	49.14	47.16	48.70	192616
2022-10-26	49.10	49.46	48.45	48.52	232805
2022-10-27	48.99	50.37	48.99	49.78	176747
2022-10-28	49.95	51.31	49.77	50.81	239490
2022-10-31	50.63	51.49	50.20	50.92	177735
2022-11-01	51.15	51.33	49.87	50.98	239879
2022-11-02	50.83	50.97	48.85	49.25	280612
2022-11-03	46.59	46.91	44.06	46.06	724323
2022-11-04	46.20	47.11	45.04	45.57	352768
2022-11-07	45.57	48.34	45.57	48.10	265788
2022-11-08	48.16	48.28	47.09	47.83	176864
2022-11-09	47.49	48.39	47.01	47.29	127063
2022-11-10	48.26	49.49	48.19	49.24	185457
2022-11-11	49.31	49.95	49.09	49.82	176742
2022-11-14	49.55	49.56	48.40	48.73	168292
2022-11-15	49.28	50.39	48.68	49.64	159128
2022-11-16	49.68	50.12	48.26	49.05	139548
2022-11-17	48.76	49.42	47.44	49.31	152155
2022-11-18	49.93	50.15	48.80	49.47	248887
2022-11-21	49.59	50.18	49.31	49.88	151640
2022-11-22	49.81	49.99	48.72	48.79	132096
2022-11-23	48.57	49.25	48.38	48.99	104945
2022-11-25	48.82	49.88	48.82	49.66	64691
2022-11-28	49.36	49.74	48.84	49.07	97840
2022-11-29	49.12	49.82	49.09	49.81	109209
2022-11-30	49.37	50.58	48.21	50.40	282925
2022-12-01	50.60	51.17	50.28	50.93	217393
2022-12-02	50.77	51.19	49.81	50.38	142021
2022-12-05	50.11	50.84	49.80	50.49	181403
2022-12-06	50.69	50.93	50.37	50.38	200268
2022-12-07	50.16	50.66	49.58	49.93	91601
2022-12-08	49.90	50.29	48.66	49.49	107353
2022-12-09	49.21	50.28	49.21	49.26	140027
2022-12-12	49.40	49.76	48.81	49.15	145194
2022-12-13	50.03	50.74	48.29	48.81	299073
2022-12-14	48.86	49.11	47.31	47.66	173734
2022-12-15	47.06	48.77	47.06	48.60	215723
2022-12-16	48.03	48.51	46.81	46.88	838003
2022-12-19	46.87	47.72	46.46	46.99	392084
2022-12-20	47.08	47.14	46.26	46.41	170340
2022-12-21	46.84	47.51	46.76	47.48	181291
2022-12-22	47.51	47.90	46.21	47.15	141737
2022-12-23	47.12	48.03	46.93	47.17	157599
2022-12-27	47.56	47.56	46.92	47.17	129290
2022-12-28	47.13	47.50	46.53	46.59	136556
2022-12-29	46.87	47.78	46.59	47.63	134363
2022-12-30	47.57	48.74	47.05	47.94	200609
2023-01-03	48.04	49.37	47.88	49.33	239324
2023-01-04	49.57	50.29	49.14	49.83	133481
2023-01-05	49.44	49.74	49.18	49.44	138097
2023-01-06	49.85	51.22	49.80	51.04	196757
2023-01-09	51.06	51.44	50.53	51.00	214069
2023-01-10	50.98	52.85	50.60	52.53	227902
2023-01-11	52.88	53.54	51.74	51.92	195946
2023-01-12	52.01	52.94	51.80	52.31	167443
2023-01-13	52.27	52.94	52.13	52.53	143697
2023-01-17	52.52	53.02	52.42	52.74	77756
2023-01-18	52.86	53.38	52.60	52.68	148257
2023-01-19	52.42	54.23	52.31	53.63	166732
2023-01-20	53.94	54.54	53.24	54.13	207254
2023-01-23	54.33	54.69	53.22	54.61	149785
2023-01-24	54.40	55.10	54.03	54.53	119120
2023-01-25	54.50	55.16	54.50	54.82	115844
2023-01-26	55.05	55.39	54.57	54.95	106136
2023-01-27	55.02	55.41	54.41	54.73	147805
2023-01-30	54.66	55.27	54.62	54.97	93700
2023-01-31	55.24	55.98	54.71	55.72	203268
2023-02-01	55.64	56.50	55.10	55.29	355419
2023-02-02	55.38	57.25	55.38	57.05	366994
2023-02-03	56.63	57.92	56.60	57.41	312830
2023-02-06	57.33	57.38	56.23	57.32	235158
2023-02-07	57.07	57.76	56.80	57.49	157924
2023-02-08	57.09	57.54	56.96	57.27	127690
2023-02-09	57.41	57.86	57.00	57.34	248844
2023-02-10	57.29	57.68	56.37	57.38	174959
2023-02-13	57.30	57.75	57.23	57.54	126772
2023-02-14	57.00	57.00	54.24	55.61	183313
2023-02-15	55.54	56.68	55.48	56.68	197662
2023-02-16	56.36	56.98	56.22	56.89	188144
2023-02-17	57.07	58.46	56.91	57.52	186076
2023-02-21	57.20	58.16	57.20	57.46	229310
2023-02-22	56.57	57.71	56.40	57.10	196679
2023-02-23	53.37	54.09	51.26	53.74	751131
2023-02-24	53.26	53.76	52.26	53.74	336251
2023-02-27	54.05	54.84	53.35	53.59	196282
2023-02-28	50.76	53.51	49.71	51.68	899629
2023-03-01	51.58	52.94	51.52	52.87	2566378
2023-03-02	52.58	53.68	51.80	53.61	434485
2023-03-03	53.84	54.05	53.23	53.56	177305
2023-03-06	53.73	53.73	50.81	52.06	281011
2023-03-07	52.18	52.24	50.65	50.75	308434
2023-03-08	50.87	50.93	49.79	50.53	193770
2023-03-09	50.44	50.96	49.99	50.06	156210
2023-03-10	49.77	49.86	48.37	48.92	221712
2023-03-13	48.11	48.81	46.90	47.10	234366
2023-03-14	48.52	48.75	46.85	47.14	747612
2023-03-15	46.17	46.86	45.52	46.54	314210
2023-03-16	45.94	47.15	45.31	46.95	374487
2023-03-17	46.63	46.82	45.25	45.46	651440
2023-03-20	45.92	46.92	45.81	46.07	182126
2023-03-21	46.77	47.39	46.04	46.19	170627
2023-03-22	46.27	46.27	44.66	44.68	354556
2023-03-23	44.72	45.29	44.25	44.56	271772
2023-03-24	44.28	45.27	43.65	45.27	179961
2023-03-27	45.93	46.96	45.29	46.85	302514
2023-03-28	48.19	48.81	47.40	48.64	437981
2023-03-29	48.80	48.97	47.95	48.72	227114
2023-03-30	48.95	49.47	48.60	49.12	131106
2023-03-31	49.27	50.80	48.78	50.45	448204
2023-04-03	50.42	50.82	49.86	50.44	241991
2023-04-04	50.51	50.85	49.71	50.50	222694
2023-04-05	50.37	51.11	50.10	50.91	262395
2023-04-06	51.15	51.45	50.44	50.62	240702
2023-04-10	50.64	51.62	50.34	50.96	388192
2023-04-11	51.06	51.90	50.95	51.83	151581
2023-04-12	52.31	53.36	51.93	52.99	157249
2023-04-13	52.98	53.55	52.56	53.23	125727
2023-04-14	53.43	53.77	52.48	52.76	130994
2023-04-17	52.55	52.74	52.13	52.64	95811
2023-04-18	52.73	53.04	51.41	51.57	121414
2023-04-19	51.33	51.90	51.30	51.74	111355
2023-04-20	51.47	51.55	50.78	51.15	97834
2023-04-21	51.12	51.76	50.64	51.75	86794
2023-04-24	51.85	52.42	51.51	52.15	99059
2023-04-25	51.71	52.22	51.14	51.27	87233
2023-04-26	50.90	51.15	50.15	50.30	107258
2023-04-27	50.65	51.24	50.26	50.60	107325
2023-04-28	50.62	51.50	50.56	51.38	101912
2023-05-01	51.35	52.07	50.85	51.05	117272
2023-05-02	50.81	51.10	48.52	49.37	222353
2023-05-03	49.45	49.74	48.54	48.82	237774
2023-05-04	45.56	48.12	42.50	46.94	480187
2023-05-05	47.58	49.00	47.48	48.57	215561
2023-05-08	48.62	48.72	46.75	47.49	196428
2023-05-09	47.35	47.35	44.49	45.58	414057
2023-05-10	46.20	47.69	45.23	45.84	275613
2023-05-11	45.75	45.80	45.03	45.25	142621
2023-05-12	45.40	45.58	44.03	44.21	214903
2023-05-15	44.45	45.70	44.30	45.65	160212
2023-05-16	45.44	45.44	44.27	44.86	135060
2023-05-17	45.10	46.26	44.31	46.18	210636
2023-05-18	46.33	46.96	46.12	46.90	146532
2023-05-19	47.34	47.34	45.76	46.06	157383
2023-05-22	46.43	46.59	45.75	45.91	145350
2023-05-23	45.81	47.05	45.78	46.62	266399
2023-05-24	46.37	46.62	45.74	46.42	141330
2023-05-25	46.23	47.26	45.75	46.73	256729
2023-05-26	46.87	46.97	46.09	46.48	111629
2023-05-30	45.89	46.44	44.78	44.80	239213
2023-05-31	44.60	44.80	43.03	43.07	323983
2023-06-01	43.09	43.67	42.79	43.33	181618
2023-06-02	43.77	46.68	43.42	46.61	298424
2023-06-05	46.40	46.40	44.94	45.85	170738
2023-06-06	45.77	47.62	45.00	47.56	163765
2023-06-07	48.00	49.45	47.62	49.23	206043
2023-06-08	48.96	49.44	48.53	49.40	131757
2023-06-09	49.46	49.46	48.57	48.96	83568
2023-06-12	48.77	50.09	48.53	49.52	164456
2023-06-13	49.68	50.42	49.32	49.61	109756
2023-06-14	49.61	50.00	48.07	48.33	176851
2023-06-15	48.01	48.86	47.75	48.66	165021
2023-06-16	49.07	49.07	48.11	48.81	461649
2023-06-20	48.69	50.85	48.22	50.76	240747
2023-06-21	50.49	51.27	49.98	51.07	160693
2023-06-22	50.67	50.67	49.16	49.55	113644
2023-06-23	48.91	49.31	46.84	46.91	279685
2023-06-26	46.91	47.84	46.86	46.91	217730
2023-06-27	46.77	48.74	46.77	48.61	159115
2023-06-28	48.60	48.89	47.32	48.09	229349
2023-06-29	48.42	49.34	47.96	49.00	313254
2023-06-30	49.44	49.69	48.51	48.62	105607
2023-07-03	48.45	49.56	48.45	49.40	63400
2023-07-05	49.32	49.32	48.32	48.73	138188
2023-07-06	48.31	48.63	47.91	48.48	133346
2023-07-07	48.62	49.76	48.62	49.66	120508
2023-07-10	49.70	50.27	49.64	49.97	181771
2023-07-11	50.32	50.50	49.38	49.53	93271
2023-07-12	50.34	51.17	50.28	50.88	100722
2023-07-13	50.99	51.69	50.83	51.51	148874
2023-07-14	51.69	51.88	51.21	51.83	97382
2023-07-17	51.65	52.72	51.50	52.13	103928
2023-07-18	52.19	53.38	51.97	53.16	133848
2023-07-19	53.28	53.82	52.88	53.38	97537
2023-07-20	53.41	53.42	52.50	52.85	120797
2023-07-21	53.20	53.45	52.59	52.73	114557
2023-07-24	52.70	54.13	52.70	53.78	115489
2023-07-25	53.69	54.31	52.80	53.53	105451
2023-07-26	53.72	54.71	53.64	54.19	117869
2023-07-27	54.40	54.73	52.57	53.07	228103
2023-07-28	53.38	54.39	52.69	52.70	114774
2023-07-31	52.86	53.88	52.86	53.50	95661
2023-08-01	53.29	53.84	52.74	52.90	131891
2023-08-02	52.32	52.57	50.74	51.39	261014
2023-08-03	47.30	50.40	46.45	49.91	337250
2023-08-04	49.77	51.32	49.15	50.51	242182
2023-08-07	50.48	51.65	50.48	51.51	158729
2023-08-08	50.87	51.48	50.51	50.90	199754
2023-08-09	50.99	51.03	49.77	49.82	125882
2023-08-10	50.21	50.88	49.63	49.79	113448
2023-08-11	49.59	50.61	49.30	50.46	95889
2023-08-14	50.07	50.39	49.13	50.30	123893
2023-08-15	49.85	50.21	48.73	48.95	162069
2023-08-16	48.95	48.95	47.76	47.91	111926
2023-08-17	48.01	48.28	47.68	47.75	116900
2023-08-18	47.36	48.25	47.36	47.47	292501
2023-08-21	47.52	47.59	46.36	46.94	130456
2023-08-22	47.14	47.22	46.40	46.76	122281
2023-08-23	46.87	47.32	46.69	47.29	107169
2023-08-24	47.07	48.07	47.07	47.11	115651
2023-08-25	47.20	48.25	46.08	46.11	72968
2023-08-28	46.18	46.99	46.18	46.92	88340
2023-08-29	46.92	47.63	46.65	47.51	124553
2023-08-30	47.33	48.04	46.95	47.01	98334
2023-08-31	47.10	47.31	46.63	46.86	110720
2023-09-01	47.24	47.86	47.24	47.43	78592
2023-09-05	47.16	47.18	45.68	46.43	258291
2023-09-06	46.53	46.94	46.31	46.58	107770
2023-09-07	46.48	46.87	46.07	46.66	132506
2023-09-08	46.53	46.58	46.09	46.20	54209
2023-09-11	45.99	45.99	45.99	45.99	14266
2023-09-12	46.03	46.36	45.44	45.62	78474
2023-09-13	45.85	46.68	45.24	46.54	94287
2023-09-14	46.92	47.55	46.89	47.46	102783
2023-09-15	47.28	47.55	46.80	47.33	401982
2023-09-18	47.52	47.65	47.03	47.07	128933
2023-09-19	47.18	47.99	47.18	47.73	90716
2023-09-20	47.95	48.28	47.18	47.24	64387
2023-09-21	46.91	47.69	46.13	47.04	87675
2023-09-22	46.98	47.38	45.15	45.70	165891
2023-09-25	45.69	45.97	45.14	45.77	67339
2023-09-26	45.33	45.86	45.27	45.80	133926
2023-09-27	46.20	46.58	45.58	46.09	140242
2023-09-28	46.16	47.24	46.16	47.14	154968
2023-09-29	47.14	48.07	47.13	47.76	218397
2023-10-02	47.72	48.16	47.05	48.08	175927
2023-10-03	47.83	47.83	46.83	47.57	164591
2023-10-04	47.50	47.67	47.16	47.53	125531
2023-10-05	47.36	49.03	47.16	48.81	172338
2023-10-06	48.57	49.66	48.08	49.44	133954
2023-10-09	49.13	50.45	49.13	49.99	88992
2023-10-10	49.99	50.64	49.58	49.97	81129
2023-10-11	49.99	50.64	49.83	50.41	75308
2023-10-12	50.27	50.27	48.78	48.86	60932
2023-10-13	49.26	49.26	46.33	47.13	150158
2023-10-16	47.39	47.72	46.91	46.93	97929
2023-10-17	46.71	48.28	46.71	47.88	125168
2023-10-18	47.00	47.14	45.81	45.95	340495
2023-10-19	45.70	46.04	43.98	44.22	213193
2023-10-20	44.31	44.31	42.43	42.67	241219
2023-10-23	42.40	43.12	42.09	42.27	220759
2023-10-24	42.31	42.31	40.64	40.99	171867
2023-10-25	40.82	41.08	39.59	39.66	203728
2023-10-26	39.70	39.97	39.29	39.74	143522
2023-10-27	39.50	40.27	39.13	39.48	210767
2023-10-30	39.98	40.35	38.01	38.10	292100
2023-10-31	38.34	38.58	37.32	37.68	397493
2023-11-01	37.68	38.99	37.08	37.43	357256
2023-11-02	36.84	41.45	34.74	41.33	504000
2023-11-03	41.96	43.92	41.96	42.75	240575
2023-11-06	42.63	44.25	42.44	44.04	233523
2023-11-07	43.68	44.62	42.65	43.92	180946
2023-11-08	43.67	43.67	42.12	42.53	121376
2023-11-09	42.87	42.87	41.44	41.79	118867
2023-11-10	41.81	42.01	40.83	40.92	127760
2023-11-13	40.55	41.64	40.26	41.50	91946
2023-11-14	42.85	44.79	42.74	44.17	228614
2023-11-15	44.09	44.70	43.79	43.96	262100
2023-11-16	43.98	44.28	42.35	42.41	148334
2023-11-17	42.67	43.39	42.33	42.64	140498
2023-11-20	42.59	44.26	42.19	44.16	160905
2023-11-21	44.19	44.59	43.76	43.91	156975
2023-11-22	44.21	44.52	43.34	43.99	68412
2023-11-24	43.83	44.41	43.44	43.48	28781
2023-11-27	43.11	44.11	42.56	44.05	116975
2023-11-28	44.27	44.27	42.75	43.69	65388
2023-11-29	44.22	45.37	43.97	44.17	110734
2023-11-30	44.16	44.89	43.76	44.80	145616
2023-12-01	44.49	45.35	44.49	45.32	175281
2023-12-04	45.35	46.68	45.35	46.19	94617
2023-12-05	46.03	46.11	44.98	45.78	91079
2023-12-06	45.86	46.77	45.57	45.61	88493
2023-12-07	45.54	46.32	45.27	46.31	145309
2023-12-08	46.35	46.85	45.02	45.97	135220
2023-12-11	45.82	45.98	45.07	45.94	139890
2023-12-12	46.04	46.04	43.66	43.70	191485
2023-12-13	43.86	46.94	43.67	46.93	389959
2023-12-14	48.35	49.39	47.76	48.39	259126
2023-12-15	49.08	49.68	47.80	48.11	534476
2023-12-18	48.60	49.19	47.80	48.89	143723
2023-12-19	49.15	50.71	49.15	50.25	322997
2023-12-20	50.25	50.88	49.59	49.59	149941
2023-12-21	50.01	51.01	49.95	50.83	148052
2023-12-22	51.02	51.79	49.79	50.35	107256
2023-12-26	50.72	51.74	50.45	51.17	123655
2023-12-27	51.35	51.88	51.08	51.32	124558
2023-12-28	50.82	52.17	50.72	51.64	133352
2023-12-29	51.41	51.70	50.11	50.75	151699
2024-01-02	50.22	51.78	50.22	51.57	174231
2024-01-03	50.90	51.02	48.58	49.38	214716
2024-01-04	49.51	50.22	47.74	49.35	114906
2024-01-05	48.92	50.70	46.31	49.62	106902
2024-01-08	49.40	50.69	49.40	50.15	116124
2024-01-09	49.34	50.14	48.98	50.10	79422
2024-01-10	49.64	50.57	49.19	50.37	91779
2024-01-11	49.83	49.98	48.71	49.55	74852
2024-01-12	50.25	50.30	48.92	49.23	138755
2024-01-16	48.60	49.36	47.80	49.29	128703
2024-01-17	48.37	49.47	48.12	48.80	125280
2024-01-18	49.32	50.29	49.01	50.18	298371
2024-01-19	50.48	51.12	49.64	50.61	164564
2024-01-22	51.15	51.97	51.15	51.78	104526
2024-01-23	51.86	52.65	51.31	51.58	160090
2024-01-24	52.33	52.36	51.02	51.33	122304
2024-01-25	52.09	52.13	50.99	51.37	288399
2024-01-26	51.77	52.09	51.15	51.68	96881
2024-01-29	51.69	52.30	51.45	51.80	137857
2024-01-30	51.55	52.37	51.52	52.11	148588
2024-01-31	51.71	52.14	50.07	50.08	103660
2024-02-01	50.30	51.30	49.90	51.26	177113
2024-02-02	50.44	51.26	49.88	50.25	91882
2024-02-05	49.62	50.45	49.07	49.80	83098
2024-02-06	49.49	50.31	49.43	50.09	137295
2024-02-07	50.22	50.46	48.73	49.32	202704
2024-02-08	49.32	50.30	48.78	50.22	91289
2024-02-09	50.33	50.98	48.13	50.33	88970
2024-02-12	50.55	52.25	50.55	51.94	120550
2024-02-13	50.40	50.72	49.17	49.46	128767
2024-02-14	50.21	50.35	49.23	49.80	111345
2024-02-15	50.03	51.38	49.83	51.02	161442
2024-02-16	50.85	54.55	49.81	52.73	312946
2024-02-20	51.94	53.49	51.92	53.31	210960
2024-02-21	53.09	53.72	52.71	53.42	213827
2024-02-22	50.57	50.57	46.71	48.18	670358
2024-02-23	48.18	50.32	47.72	49.56	236718
2024-02-26	49.25	49.75	47.45	47.47	154354
2024-02-27	47.63	48.54	47.50	47.99	155316
2024-02-28	47.92	48.32	47.60	48.25	122785
2024-02-29	49.07	49.24	47.26	48.00	215758
2024-03-01	48.25	49.03	47.75	48.89	81748
2024-03-04	49.07	49.38	48.57	48.58	89019
2024-03-05	48.29	48.88	47.56	47.56	97171
2024-03-06	47.79	48.68	47.55	47.97	125612
2024-03-07	48.43	49.13	48.00	48.94	76742
2024-03-08	49.77	50.83	49.00	50.15	105476
2024-03-11	50.30	50.73	49.03	49.49	58035
2024-03-12	49.20	49.28	48.79	49.12	91477
2024-03-13	48.75	49.17	48.01	48.13	124935
2024-03-14	48.50	48.50	45.70	46.65	173126
2024-03-15	45.11	46.74	45.06	46.11	317720
2024-03-18	46.15	46.15	44.79	44.87	149368
2024-03-19	44.90	46.01	44.90	45.26	115652
2024-03-20	45.16	46.83	45.03	46.43	127698
2024-03-21	46.89	47.62	46.52	47.48	230125
2024-03-22	47.75	47.93	46.50	46.61	126845
2024-03-25	46.74	47.02	45.46	45.46	144100
2024-03-26	45.72	46.03	44.70	44.99	331492
2024-03-27	45.53	46.08	45.13	46.06	435767
2024-03-28	46.28	46.62	45.43	45.61	370733
2024-04-01	45.71	45.71	43.02	43.52	253019
2024-04-02	43.22	43.83	42.41	43.71	212743
2024-04-03	43.38	44.02	43.24	43.40	148068
2024-04-04	43.94	44.29	43.07	43.33	94093
2024-04-05	43.13	43.58	42.82	43.55	127341
2024-04-08	43.60	44.58	43.50	44.48	88584
2024-04-09	44.85	45.37	44.44	45.33	109484
2024-04-10	44.00	44.44	43.61	44.07	127015
2024-04-11	44.12	44.69	43.64	43.65	186310
2024-04-12	43.19	43.50	42.63	42.82	130689
2024-04-15	42.90	43.17	41.64	41.94	196114
2024-04-16	41.81	41.81	40.42	40.54	304539
2024-04-17	40.74	44.61	40.74	41.22	249497
2024-04-18	41.51	42.02	41.13	41.64	301677
2024-04-19	41.71	43.18	41.71	42.70	207300
2024-04-22	42.78	43.18	42.01	42.09	101759
2024-04-23	42.13	42.92	42.13	42.48	101288
2024-04-24	42.18	43.23	42.05	43.05	106885
2024-04-25	42.79	43.13	41.63	41.76	141222
2024-04-26	41.68	42.11	41.16	41.63	163347
2024-04-29	41.94	42.89	41.94	42.06	296265
2024-04-30	41.70	41.82	40.89	41.09	104903
2024-05-01	41.23	42.53	40.85	41.78	127765
2024-05-02	42.31	42.66	41.89	42.50	110740
2024-05-03	43.15	43.47	42.82	42.82	166510
2024-05-06	43.05	43.73	43.05	43.32	250696
2024-05-07	43.52	44.17	42.85	42.97	262877
2024-05-08	42.59	43.89	42.52	43.24	140609
2024-05-09	45.10	48.76	44.67	48.10	397170
2024-05-10	47.71	48.00	46.54	47.11	149471
2024-05-13	47.58	48.00	46.98	47.31	91549
2024-05-14	47.85	48.83	46.57	46.72	126509
2024-05-15	47.33	47.33	46.49	46.72	87564
2024-05-16	46.52	47.09	46.32	46.60	102782
2024-05-17	46.81	47.08	46.26	46.99	169499
2024-05-20	47.00	47.66	44.71	44.80	85161
2024-05-21	44.60	44.69	44.05	44.13	55927
2024-05-22	43.99	44.85	43.66	44.49	188869
2024-05-23	44.53	45.04	43.19	43.64	144650
2024-05-24	44.23	44.23	43.25	43.74	98539
2024-05-28	43.94	44.91	43.93	44.32	109962
2024-05-29	43.48	43.96	43.12	43.38	78750
2024-05-30	43.54	44.34	43.38	43.80	84580
2024-05-31	43.90	44.53	43.69	44.24	96569
2024-06-03	44.66	44.66	43.37	43.81	75928
2024-06-04	43.41	44.42	42.98	44.18	92324
2024-06-05	44.15	44.68	43.97	44.10	67111
2024-06-06	43.82	43.84	42.48	42.61	147963
2024-06-07	42.10	42.86	42.00	42.85	111863
2024-06-10	42.24	42.59	41.44	41.58	94010
2024-06-11	41.07	41.59	40.68	41.48	87270
2024-06-12	42.68	43.42	41.79	41.96	67508
2024-06-13	41.84	41.84	40.60	41.16	99871
2024-06-14	40.48	40.88	40.07	40.48	131492
2024-06-17	40.36	41.40	40.22	41.17	105481
2024-06-18	40.87	41.39	40.45	41.00	112886
2024-06-20	40.92	42.62	40.47	41.86	196446
2024-06-21	42.06	42.57	41.28	42.50	374376
2024-06-24	42.86	43.42	41.21	41.24	197569
2024-06-25	41.11	41.11	40.34	40.80	249700
2024-06-26	40.60	40.90	39.64	39.95	142069
2024-06-27	40.19	40.33	39.81	40.08	99856
2024-06-28	40.43	41.90	40.25	41.73	448793
2024-07-01	41.69	42.41	41.08	41.68	89298
2024-07-02	41.81	42.44	41.59	41.91	90391
2024-07-03	42.31	42.31	41.41	41.51	50241
2024-07-05	41.37	41.52	40.33	41.28	69453
2024-07-08	41.62	41.66	40.83	41.36	62303
2024-07-09	41.36	42.66	41.04	42.29	177724
2024-07-10	42.49	42.52	41.85	42.47	50975
2024-07-11	43.46	45.04	43.30	44.71	183392
2024-07-12	44.71	45.42	44.52	44.89	126842
2024-07-15	45.44	46.93	45.05	46.40	208229
2024-07-16	46.93	48.84	46.93	48.63	241180
2024-07-17	48.32	50.34	47.43	49.46	261976
2024-07-18	48.95	49.99	47.90	48.57	124073
2024-07-19	48.74	48.74	47.27	47.55	72083
2024-07-22	47.70	48.50	47.24	48.27	68059
2024-07-23	47.99	49.21	47.52	49.07	76246
2024-07-24	48.77	50.00	48.26	48.69	93867
2024-07-25	49.03	49.99	49.03	49.56	111138
2024-07-26	49.83	50.64	49.51	50.30	111324
2024-07-29	50.03	50.33	49.73	50.21	62273
2024-07-30	50.33	51.06	49.68	50.68	92003
2024-07-31	50.64	51.71	50.28	50.55	98514
2024-08-01	50.64	50.64	47.36	48.31	146644
2024-08-02	46.86	47.53	46.13	47.24	90872
2024-08-05	44.83	46.69	44.26	46.13	187338
2024-08-06	46.19	46.29	44.95	45.77	181423
2024-08-07	46.17	46.92	44.76	44.81	126996
2024-08-08	46.88	50.31	44.05	49.93	337041
2024-08-09	49.59	50.02	47.62	48.73	132296
2024-08-12	48.99	48.99	47.28	47.37	113102
2024-08-13	47.91	48.23	47.06	47.58	134917
2024-08-14	47.83	48.63	46.84	48.09	80356
2024-08-15	49.36	50.18	48.20	48.28	128900
2024-08-16	48.24	50.17	48.24	49.61	103747
2024-08-19	49.61	50.36	49.11	49.92	112350
2024-08-20	49.63	50.43	49.07	49.08	93286
2024-08-21	49.11	49.59	48.59	49.20	69536
2024-08-22	49.25	49.45	48.75	48.98	33013
2024-08-23	49.15	51.13	48.99	50.58	123983
2024-08-26	51.09	51.12	50.16	50.22	72420
2024-08-27	50.19	50.30	49.51	49.88	113009
2024-08-28	49.68	50.48	49.62	49.85	57127
2024-08-29	50.36	50.36	49.30	49.58	89209
2024-08-30	49.93	50.54	49.42	50.08	232328
2024-09-03	49.73	50.10	47.65	48.45	107951
2024-09-04	48.17	48.61	47.52	47.53	72823
2024-09-05	47.88	48.49	47.50	47.81	51158
2024-09-06	47.75	48.16	46.64	47.14	75700
2024-09-09	47.11	47.11	46.14	46.17	148709
2024-09-10	46.04	46.36	45.59	46.09	137607
2024-09-11	45.71	45.81	44.74	45.49	119084
2024-09-12	45.78	46.38	45.10	45.87	117681
2024-09-13	46.46	48.26	46.46	48.18	214067
2024-09-16	48.60	48.77	47.80	47.94	56135
2024-09-17	48.47	50.18	48.44	49.17	115950
2024-09-18	49.38	50.81	48.64	49.05	145413
2024-09-19	49.98	50.00	48.83	49.00	132286
2024-09-20	48.72	48.72	47.48	47.98	495441
2024-09-23	48.36	48.59	47.00	47.05	138686
2024-09-24	47.05	47.35	46.32	47.17	94497
2024-09-25	47.17	47.28	46.38	46.58	230132
2024-09-26	46.95	47.97	46.77	47.26	137222
2024-09-27	47.73	48.40	46.58	47.08	125254
2024-09-30	46.76	47.40	46.33	47.27	177624
2024-10-01	47.01	47.01	45.73	46.09	130126
2024-10-02	46.05	46.28	45.07	45.24	94893
2024-10-03	45.01	45.01	43.84	44.79	135168
2024-10-04	45.63	45.90	45.04	45.41	91958
2024-10-07	45.04	45.04	44.58	44.84	88763
2024-10-08	44.84	44.86	43.87	44.51	189492
2024-10-09	44.51	44.62	43.67	43.97	154329
2024-10-10	43.48	44.59	42.65	44.59	180636
2024-10-11	44.70	45.25	44.55	44.88	125783
2024-10-14	44.81	45.24	44.38	44.74	86533
2024-10-15	44.73	45.68	44.73	45.31	143948
2024-10-16	45.81	46.72	45.04	46.44	136576
2024-10-17	47.12	47.85	46.59	47.52	182493
2024-10-18	47.60	48.60	47.07	47.15	175028
2024-10-21	47.01	47.40	44.92	45.16	172414
2024-10-22	44.93	46.11	44.77	45.91	116420
2024-10-23	45.90	45.97	45.23	45.65	78962
2024-10-24	45.70	46.10	45.15	45.91	85299
2024-10-25	46.12	46.49	45.03	45.14	97185
2024-10-28	45.53	46.77	45.17	46.08	85761
2024-10-29	45.83	46.02	45.27	45.84	101720
2024-10-30	45.77	47.26	45.77	46.41	80350
2024-10-31	46.38	46.54	45.68	45.68	125848
2024-11-01	45.89	46.62	45.32	45.79	113286
2024-11-04	45.51	45.91	45.20	45.34	65353
2024-11-05	45.48	47.98	45.48	47.48	391685
2024-11-06	50.50	51.47	49.17	49.77	520576
2024-11-07	49.87	50.30	46.89	49.80	370799
2024-11-08	49.72	50.51	49.66	49.97	162823
2024-11-11	50.63	50.79	49.85	50.01	184193
2024-11-12	49.63	49.66	48.27	48.80	111916
2024-11-13	49.29	49.70	48.61	48.92	97749
2024-11-14	49.17	49.35	47.81	48.39	93923
2024-11-15	48.71	49.25	48.07	49.22	115287
2024-11-18	49.10	49.36	48.20	48.96	175226
2024-11-19	48.36	49.00	48.10	48.62	122054
2024-11-20	48.46	48.62	46.89	47.60	232447
2024-11-21	48.10	48.70	47.92	48.04	115425
2024-11-22	48.23	49.50	48.23	49.14	163790
2024-11-25	49.47	49.89	48.85	49.01	251137
2024-11-26	48.66	49.26	47.93	49.06	83596
2024-11-27	49.16	49.69	49.15	49.38	82532
2024-11-29	49.30	49.46	48.79	49.19	53659
2024-12-02	49.41	49.61	48.39	49.24	173625
2024-12-03	49.20	49.20	48.04	48.35	81239
2024-12-04	48.27	49.63	48.22	49.55	367024
2024-12-05	49.47	49.89	48.55	48.57	73989
2024-12-06	48.84	49.34	48.80	49.20	62003
2024-12-09	49.40	49.78	49.01	49.36	127828
2024-12-10	49.49	49.68	48.78	48.81	92895
2024-12-11	49.29	49.53	48.69	49.28	68970
2024-12-12	48.81	49.45	48.79	49.06	149458
2024-12-13	49.14	49.70	48.92	49.23	87162
2024-12-16	49.03	50.00	47.88	49.88	150986
2024-12-17	49.57	49.96	48.69	49.04	114440
2024-12-18	49.17	49.82	46.99	47.53	224401
2024-12-19	47.79	48.40	47.01	47.41	145548
2024-12-20	46.96	48.09	46.80	46.83	322574
2024-12-23	46.67	47.16	46.17	46.76	135268
2024-12-24	46.97	47.59	46.14	47.52	85206
2024-12-26	47.27	48.40	46.85	48.23	113768
2024-12-27	47.89	48.45	46.87	47.52	87602
2024-12-30	47.15	47.58	46.57	47.32	90578
2024-12-31	47.64	48.00	46.83	47.77	59660
2025-01-02	48.00	48.33	46.85	47.00	120194
2025-01-03	47.26	47.80	46.85	47.54	152156
2025-01-06	47.54	48.22	47.47	47.78	98536
2025-01-07	47.74	48.13	46.03	46.80	166728
2025-01-08	46.27	46.77	45.88	46.18	109259
2025-01-10	45.43	45.44	44.68	45.35	117274
2025-01-13	44.87	46.50	44.60	46.13	149505
2025-01-14	46.59	47.24	46.40	47.00	118055
2025-01-15	48.09	48.46	47.41	48.20	173807
2025-01-16	48.16	48.75	47.89	48.56	124515
2025-01-17	49.05	49.20	48.37	48.85	104806
2025-01-21	49.09	49.63	47.23	49.29	272815
2025-01-22	49.01	49.29	48.54	48.58	75177
2025-01-23	48.38	50.21	48.38	50.21	129514
2025-01-24	49.83	50.58	48.21	49.97	115465
2025-01-27	49.93	51.19	49.79	50.26	287704
2025-01-28	49.97	50.55	49.86	50.13	100239
2025-01-29	49.87	50.44	48.84	49.36	91434
2025-01-30	49.85	50.18	49.40	49.70	116175
2025-01-31	50.02	50.25	49.17	49.50	149308
2025-02-03	48.55	49.06	47.70	48.80	145209
2025-02-04	48.55	49.29	48.55	49.24	102078
2025-02-05	49.51	50.32	49.12	50.32	129784
2025-02-06	50.75	50.84	50.18	50.26	119278
2025-02-07	50.07	50.35	49.38	50.21	154653
2025-02-10	50.54	50.99	50.27	50.50	184771
2025-02-11	50.15	50.82	49.18	50.74	149635
2025-02-12	49.99	50.52	49.05	49.87	94129
2025-02-13	49.70	50.31	48.70	49.75	175349
2025-02-14	50.10	50.60	49.74	50.00	212471
2025-02-18	49.87	51.06	49.69	50.25	217407
2025-02-19	49.96	51.77	49.96	51.25	307322
2025-02-20	51.16	51.74	48.84	50.01	250206
2025-02-21	50.43	50.76	49.49	49.72	170219
2025-02-24	50.38	50.40	48.49	48.54	148951
2025-02-25	49.10	50.29	48.57	49.89	189035
2025-02-26	50.05	50.92	49.53	49.86	179998
2025-02-27	45.33	46.13	36.37	38.95	1769970
2025-02-28	38.24	39.22	35.38	37.72	1318482
2025-03-03	37.96	38.58	34.87	35.45	958702
2025-03-04	35.11	35.66	32.99	34.48	843959
2025-03-05	35.00	35.78	33.68	34.46	735000
2025-03-06	36.37	36.78	34.54	35.84	524218
2025-03-07	36.29	36.64	35.61	35.74	388606

Explore More About ECPG

Coins representing dividend payouts and trends

ECPG Dividend History

Discover Encore Capital Group'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

ECPG Stock Split History

Discover Encore Capital Group'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

ECPG Historical Prices

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

Web Analytics