JHX Historical Prices

Summary

Key Stock Metrics

29.88

(June 11, 2024)

52-Week Low

43.57

(September 20, 2024)

52-Week High

43.57

(September 20, 2024)

All-Time High

32.07

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-10-22	2.28	2.28	2.28	2.28	3000
2001-10-26	2.35	2.35	2.35	2.35	1000
2001-11-01	2.28	2.28	2.28	2.28	500
2001-11-02	2.26	2.26	2.23	2.23	2000
2001-11-06	2.26	2.26	2.26	2.26	3000
2001-11-07	2.22	2.23	2.22	2.23	1000
2001-11-09	2.29	2.29	2.29	2.29	500
2001-11-20	2.72	2.72	2.72	2.72	500
2001-11-26	2.74	2.78	2.74	2.78	2000
2001-11-27	2.75	2.75	2.75	2.75	500
2001-11-29	2.70	2.70	2.70	2.70	2500
2001-12-14	2.96	3.06	2.96	3.00	5000
2001-12-17	3.01	3.01	2.96	3.01	5500
2001-12-20	2.90	2.92	2.90	2.92	2000
2001-12-21	2.90	2.90	2.90	2.90	1500
2001-12-24	3.00	3.00	3.00	3.00	1000
2001-12-26	3.01	3.01	3.01	3.01	500
2001-12-27	3.08	3.08	3.08	3.08	2500
2002-01-02	3.12	3.12	3.12	3.12	2000
2002-01-08	3.09	3.09	3.07	3.09	17000
2002-01-09	3.07	3.07	3.07	3.07	3000
2002-01-10	3.12	3.15	3.12	3.15	7500
2002-01-11	3.16	3.16	3.16	3.16	1000
2002-01-17	3.16	3.16	3.16	3.16	2500
2002-01-18	3.16	3.16	3.16	3.16	5000
2002-01-22	3.17	3.17	3.17	3.17	1000
2002-01-23	3.15	3.16	3.14	3.16	2500
2002-01-30	3.20	3.24	3.20	3.24	6500
2002-01-31	3.28	3.28	3.28	3.28	15000
2002-02-01	3.28	3.28	3.28	3.28	4000
2002-02-05	3.28	3.28	3.28	3.28	1000
2002-02-07	3.11	3.11	3.11	3.11	500
2002-02-11	3.16	3.18	3.16	3.18	2500
2002-02-14	3.18	3.18	3.18	3.18	2000
2002-02-19	3.02	3.03	3.02	3.03	1500
2002-02-20	3.07	3.07	3.07	3.07	3000
2002-02-25	2.97	2.98	2.97	2.98	9500
2002-02-26	2.97	2.97	2.97	2.97	500
2002-03-01	3.03	3.05	3.03	3.05	3500
2002-03-04	3.09	3.09	3.09	3.09	1000
2002-03-06	3.16	3.16	3.16	3.16	1500
2002-03-07	3.18	3.18	3.18	3.18	500
2002-03-12	3.13	3.13	3.13	3.13	1000
2002-03-13	3.18	3.32	3.18	3.32	20500
2002-03-14	3.50	3.50	3.50	3.50	8500
2002-03-15	3.52	3.57	3.52	3.57	7000
2002-03-18	3.57	3.59	3.57	3.58	12000
2002-03-19	3.50	3.50	3.50	3.50	5500
2002-03-21	3.47	3.48	3.47	3.48	3500
2002-03-22	3.47	3.47	3.47	3.47	500
2002-03-25	3.46	3.46	3.46	3.46	1000
2002-03-26	3.34	3.34	3.34	3.34	1000
2002-03-27	3.34	3.34	3.34	3.34	2500
2002-03-28	3.35	3.38	3.35	3.38	7000
2002-04-01	3.40	3.42	3.40	3.42	6500
2002-04-02	3.42	3.42	3.39	3.39	3000
2002-04-03	3.40	3.40	3.40	3.40	1000
2002-04-04	3.38	3.38	3.38	3.38	1000
2002-04-05	3.32	3.32	3.32	3.32	1000
2002-04-12	3.38	3.42	3.38	3.42	8000
2002-04-15	3.44	3.46	3.44	3.46	2000
2002-04-16	3.48	3.49	3.48	3.49	5000
2002-04-17	3.49	3.49	3.49	3.49	500
2002-04-18	3.40	3.41	3.40	3.41	1000
2002-04-22	3.41	3.41	3.40	3.40	1500
2002-04-23	3.40	3.40	3.40	3.40	500
2002-04-26	3.32	3.32	3.32	3.32	1000
2002-04-30	3.33	3.33	3.33	3.33	2000
2002-05-03	3.45	3.45	3.45	3.45	500
2002-05-06	3.45	3.50	3.45	3.50	9000
2002-05-07	3.42	3.42	3.40	3.42	1500
2002-05-08	3.42	3.42	3.42	3.42	2500
2002-05-09	3.43	3.43	3.43	3.43	2000
2002-05-13	3.36	3.37	3.35	3.37	4500
2002-05-14	3.30	3.30	3.29	3.29	6000
2002-05-15	3.30	3.30	3.30	3.30	1000
2002-05-16	3.40	3.40	3.40	3.40	1500
2002-05-17	3.55	3.55	3.50	3.50	16500
2002-05-20	3.51	3.51	3.51	3.51	1500
2002-05-21	3.51	3.51	3.51	3.51	500
2002-05-22	3.47	3.47	3.47	3.47	3000
2002-05-24	3.44	3.44	3.44	3.44	500
2002-05-29	3.40	3.40	3.40	3.40	1500
2002-05-30	3.40	3.40	3.36	3.36	7500
2002-05-31	3.45	3.45	3.45	3.45	1000
2002-06-03	3.45	3.49	3.45	3.49	4500
2002-06-04	3.53	3.53	3.53	3.53	1000
2002-06-05	3.52	3.52	3.50	3.52	4000
2002-06-06	3.52	3.52	3.52	3.52	1500
2002-06-10	3.54	3.55	3.54	3.55	3000
2002-06-11	3.52	3.52	3.52	3.52	2500
2002-06-13	3.53	3.53	3.53	3.53	2500
2002-06-14	3.54	3.56	3.54	3.56	32000
2002-06-17	3.45	3.45	3.45	3.45	1000
2002-06-18	3.50	3.55	3.50	3.55	7500
2002-06-19	3.62	3.72	3.62	3.72	10500
2002-06-20	3.74	3.77	3.74	3.77	5500
2002-06-21	3.66	3.72	3.66	3.72	11500
2002-06-25	3.66	3.68	3.64	3.64	4000
2002-06-26	3.65	3.65	3.64	3.64	3000
2002-06-27	3.66	3.66	3.66	3.66	2500
2002-06-28	3.68	3.68	3.66	3.66	2500
2002-07-01	3.69	3.69	3.66	3.68	4000
2002-07-02	3.70	3.70	3.70	3.70	500
2002-07-03	3.70	3.72	3.70	3.72	2000
2002-07-05	3.74	3.74	3.74	3.74	1000
2002-07-08	3.71	3.71	3.71	3.71	6000
2002-07-10	3.72	3.72	3.72	3.72	1500
2002-07-11	3.60	3.60	3.60	3.60	500
2002-07-12	3.62	3.62	3.60	3.60	8500
2002-07-15	3.62	3.62	3.60	3.60	3500
2002-07-16	3.56	3.59	3.54	3.54	6000
2002-07-17	3.49	3.49	3.49	3.49	5500
2002-07-19	3.44	3.47	3.44	3.44	9500
2002-07-22	3.46	3.48	3.46	3.48	8500
2002-07-23	3.32	3.34	3.29	3.29	13500
2002-07-24	3.11	3.11	3.11	3.11	3500
2002-07-25	3.16	3.26	3.16	3.26	9000
2002-07-26	3.28	3.34	3.28	3.34	14500
2002-07-29	3.35	3.36	3.35	3.36	7500
2002-07-30	3.28	3.28	3.24	3.24	11500
2002-07-31	3.25	3.25	3.25	3.25	1000
2002-08-02	3.26	3.26	3.26	3.26	2000
2002-08-05	3.20	3.20	3.11	3.11	10000
2002-08-06	3.05	3.06	3.05	3.06	5000
2002-08-07	3.14	3.16	3.14	3.16	1500
2002-08-08	3.20	3.20	3.20	3.20	2500
2002-08-09	3.22	3.22	3.22	3.22	2500
2002-08-12	3.22	3.22	3.20	3.20	8000
2002-08-14	3.23	3.25	3.23	3.25	8000
2002-08-15	3.50	3.50	3.50	3.50	6500
2002-08-16	3.62	3.62	3.62	3.62	1500
2002-08-20	3.67	3.68	3.67	3.68	8000
2002-08-22	3.68	3.70	3.66	3.70	14000
2002-08-23	3.64	3.67	3.64	3.67	4500
2002-08-26	3.69	3.70	3.69	3.70	6000
2002-09-03	3.68	3.68	3.68	3.68	1500
2002-09-04	3.65	3.65	3.65	3.65	4500
2002-09-05	3.65	3.65	3.65	3.65	1000
2002-09-09	3.63	3.63	3.63	3.63	5000
2002-09-10	3.64	3.64	3.64	3.64	500
2002-09-11	3.64	3.64	3.64	3.64	5000
2002-09-13	3.66	3.66	3.66	3.66	2000
2002-09-18	3.62	3.62	3.62	3.62	1000
2002-09-23	3.45	3.45	3.45	3.45	3000
2002-09-25	3.29	3.30	3.29	3.30	18000
2002-09-26	3.46	3.46	3.46	3.46	3500
2002-09-27	3.52	3.52	3.52	3.52	5000
2002-09-30	3.52	3.52	3.52	3.52	3500
2002-10-01	3.52	3.52	3.52	3.52	1500
2002-10-04	3.67	3.70	3.67	3.70	3000
2002-10-07	3.62	3.62	3.60	3.60	5000
2002-10-09	3.39	3.42	3.39	3.40	15500
2002-10-11	3.38	3.38	3.35	3.38	5500
2002-10-14	3.26	3.26	3.26	3.26	2500
2002-10-16	3.28	3.28	3.28	3.28	500
2002-10-17	3.41	3.43	3.41	3.43	2000
2002-10-18	3.44	3.44	3.44	3.44	500
2002-10-21	3.11	3.32	3.11	3.32	30500
2002-10-22	3.44	3.44	3.42	3.42	10000
2002-10-23	3.44	3.44	3.44	3.44	2500
2002-10-25	3.55	3.55	3.55	3.55	4000
2002-10-29	3.45	3.45	3.45	3.45	2000
2002-11-05	3.56	3.56	3.56	3.56	500
2002-11-06	3.56	3.56	3.56	3.56	500
2002-11-12	3.58	3.58	3.58	3.58	1000
2002-11-13	3.60	3.60	3.60	3.60	500
2002-11-14	3.58	3.58	3.53	3.57	18500
2002-11-18	3.59	3.61	3.59	3.60	6500
2002-11-21	3.50	3.60	3.50	3.60	16500
2002-11-25	3.53	3.53	3.52	3.52	5000
2002-11-26	3.56	3.56	3.56	3.56	1000
2002-12-02	3.76	3.76	3.76	3.76	500
2002-12-03	3.67	3.68	3.66	3.68	4000
2002-12-09	3.54	3.54	3.54	3.54	2500
2002-12-12	3.52	3.52	3.51	3.51	1500
2002-12-17	3.60	3.60	3.60	3.60	1500
2002-12-18	3.62	3.62	3.62	3.62	2000
2002-12-19	3.69	3.69	3.69	3.69	500
2002-12-20	3.72	3.72	3.68	3.68	15000
2002-12-26	3.77	3.77	3.77	3.77	1000
2003-01-02	3.80	3.81	3.80	3.81	2000
2003-01-03	3.81	3.81	3.81	3.81	500
2003-01-06	3.78	3.82	3.78	3.82	13500
2003-01-07	3.78	3.78	3.76	3.76	8500
2003-01-08	3.76	3.76	3.76	3.76	500
2003-01-09	3.84	3.88	3.84	3.84	2500
2003-01-14	3.87	3.87	3.87	3.87	2500
2003-01-15	3.93	3.93	3.93	3.93	3000
2003-01-17	3.80	3.80	3.78	3.78	3500
2003-01-22	3.73	3.73	3.73	3.73	500
2003-01-23	3.88	3.88	3.88	3.88	2500
2003-01-29	3.89	3.90	3.89	3.90	6000
2003-01-31	3.86	3.88	3.86	3.88	4500
2003-02-04	3.84	3.84	3.80	3.80	6500
2003-02-05	3.88	3.88	3.82	3.82	11500
2003-02-06	3.84	3.84	3.84	3.84	3500
2003-02-07	3.90	3.90	3.88	3.88	5500
2003-02-10	3.87	3.87	3.87	3.87	1000
2003-02-11	3.97	3.97	3.87	3.87	11500
2003-02-12	4.00	4.00	3.96	3.96	6500
2003-02-13	3.96	3.98	3.90	3.98	55500
2003-02-18	3.97	3.99	3.97	3.99	3000
2003-02-20	3.98	3.98	3.98	3.98	3000
2003-02-21	3.88	3.88	3.88	3.88	500
2003-02-24	3.88	3.88	3.88	3.88	5000
2003-02-25	3.83	3.83	3.83	3.83	5000
2003-03-06	3.78	3.78	3.75	3.77	9500
2003-03-07	3.77	3.77	3.74	3.74	5500
2003-03-11	3.70	3.70	3.60	3.60	5500
2003-03-12	3.67	3.69	3.60	3.60	20000
2003-03-14	3.70	3.76	3.70	3.76	11500
2003-03-18	3.60	3.61	3.58	3.58	4000
2003-03-20	3.60	3.60	3.60	3.60	1000
2003-03-24	3.56	3.56	3.56	3.56	2500
2003-03-31	3.55	3.55	3.53	3.55	5500
2003-04-03	3.65	3.65	3.65	3.65	500
2003-04-04	3.73	3.73	3.70	3.70	4500
2003-04-07	3.70	3.70	3.70	3.70	2500
2003-04-11	3.79	3.79	3.79	3.79	2500
2003-04-14	3.82	3.82	3.82	3.82	2000
2003-04-22	3.88	3.94	3.88	3.94	10000
2003-04-25	3.92	3.93	3.92	3.93	3500
2003-05-01	3.97	3.97	3.96	3.96	5500
2003-05-02	4.10	4.10	4.10	4.10	3500
2003-05-05	4.08	4.10	4.08	4.10	2500
2003-05-08	4.10	4.12	4.10	4.12	1500
2003-05-09	4.12	4.16	4.12	4.16	3500
2003-05-13	4.24	4.28	4.24	4.28	1500
2003-05-14	4.20	4.22	4.20	4.22	6000
2003-05-15	4.15	4.19	4.15	4.19	16000
2003-05-16	4.26	4.32	4.26	4.32	6000
2003-05-19	4.32	4.34	4.32	4.34	2500
2003-05-20	4.24	4.25	4.24	4.25	6000
2003-05-21	4.25	4.25	4.24	4.24	5000
2003-05-23	4.56	4.58	4.56	4.58	4500
2003-05-27	4.46	4.48	4.46	4.48	15000
2003-05-28	4.39	4.40	4.39	4.40	5000
2003-05-29	4.40	4.40	4.33	4.33	14500
2003-05-30	4.40	4.46	4.40	4.46	15000
2003-06-02	4.36	4.36	4.34	4.35	7000
2003-06-03	4.38	4.38	4.38	4.38	500
2003-06-04	4.38	4.40	4.38	4.40	3000
2003-06-05	4.44	4.58	4.44	4.58	29500
2003-06-06	4.72	4.79	4.71	4.78	45500
2003-06-09	4.70	4.73	4.70	4.73	8000
2003-06-10	4.65	4.67	4.65	4.67	6000
2003-06-11	4.67	4.69	4.67	4.69	3000
2003-06-12	4.69	4.69	4.69	4.69	500
2003-06-16	4.72	4.72	4.72	4.72	3000
2003-06-17	4.74	4.77	4.74	4.77	5000
2003-06-18	4.75	4.75	4.75	4.75	1500
2003-06-19	4.75	4.75	4.74	4.74	5500
2003-06-23	4.64	4.69	4.64	4.67	4000
2003-06-25	4.67	4.70	4.67	4.70	2000
2003-06-26	4.65	4.65	4.65	4.65	2000
2003-06-27	4.67	4.70	4.67	4.70	11500
2003-06-30	4.72	4.72	4.72	4.72	2000
2003-07-02	4.77	4.80	4.77	4.80	4500
2003-07-03	4.90	4.90	4.90	4.90	500
2003-07-07	4.82	4.83	4.82	4.83	2500
2003-07-08	4.83	4.83	4.74	4.77	15000
2003-07-09	4.67	4.69	4.67	4.69	12500
2003-07-10	4.55	4.57	4.54	4.54	15000
2003-07-11	4.50	4.50	4.50	4.50	2500
2003-07-14	4.54	4.54	4.54	4.54	2500
2003-07-15	4.64	4.68	4.61	4.61	23500
2003-07-16	4.54	4.55	4.54	4.55	3000
2003-07-17	4.52	4.52	4.50	4.50	1000
2003-07-18	4.50	4.50	4.50	4.50	6000
2003-07-21	4.57	4.57	4.55	4.55	4000
2003-07-22	4.54	4.54	4.54	4.54	500
2003-07-23	4.60	4.62	4.60	4.62	2500
2003-07-25	4.64	4.66	4.64	4.66	1500
2003-07-28	4.68	4.70	4.68	4.69	5500
2003-07-30	4.73	4.73	4.72	4.72	4500
2003-07-31	4.71	4.74	4.71	4.74	4000
2003-08-01	4.80	4.80	4.80	4.80	5000
2003-08-04	4.93	4.97	4.92	4.97	9000
2003-08-05	4.97	4.97	4.94	4.94	6500
2003-08-06	4.90	4.91	4.89	4.89	5000
2003-08-07	4.94	4.94	4.94	4.94	500
2003-08-08	4.99	4.99	4.99	4.99	3500
2003-08-11	5.06	5.11	5.06	5.11	16000
2003-08-12	5.14	5.14	5.14	5.14	6500
2003-08-13	5.05	5.05	4.99	4.99	34500
2003-08-14	5.00	5.00	5.00	5.00	500
2003-08-15	5.00	5.00	5.00	5.00	6000
2003-08-21	5.02	5.02	5.02	5.02	11500
2003-08-22	4.88	4.88	4.88	4.88	4000
2003-08-25	4.88	4.88	4.88	4.88	500
2003-08-26	4.83	4.84	4.83	4.84	11000
2003-08-27	4.84	4.84	4.82	4.82	11500
2003-08-28	4.80	4.80	4.80	4.80	6000
2003-08-29	4.80	4.80	4.80	4.80	500
2003-09-02	4.74	4.75	4.74	4.75	3000
2003-09-03	4.64	4.66	4.64	4.65	6000
2003-09-04	4.80	4.80	4.74	4.78	21500
2003-09-05	4.86	4.92	4.86	4.92	20500
2003-09-08	4.97	5.01	4.97	4.98	17000
2003-09-09	5.06	5.17	5.06	5.17	23500
2003-09-10	5.04	5.04	5.01	5.03	13500
2003-09-11	5.00	5.00	4.92	4.92	1500
2003-09-12	4.94	4.94	4.94	4.94	5500
2003-09-15	4.92	4.92	4.88	4.88	2500
2003-09-16	4.97	4.97	4.97	4.97	3000
2003-09-17	4.87	4.89	4.87	4.89	27500
2003-09-18	4.89	4.90	4.89	4.90	4000
2003-09-19	4.91	4.91	4.88	4.89	27000
2003-09-22	4.86	4.88	4.86	4.88	5500
2003-09-23	4.88	4.90	4.88	4.88	14000
2003-09-24	4.88	4.91	4.88	4.91	16000
2003-09-25	4.92	4.96	4.92	4.96	6500
2003-09-26	4.98	5.00	4.98	5.00	6500
2003-09-29	5.03	5.04	5.03	5.04	3500
2003-09-30	5.06	5.07	5.06	5.07	3500
2003-10-01	5.04	5.04	5.04	5.04	28000
2003-10-02	5.08	5.09	5.08	5.09	3500
2003-10-03	5.09	5.09	5.09	5.09	3500
2003-10-06	5.05	5.05	5.00	5.05	11000
2003-10-07	5.06	5.06	5.06	5.06	1000
2003-10-08	5.12	5.19	5.12	5.19	8500
2003-10-09	5.23	5.27	5.23	5.27	2500
2003-10-10	5.30	5.37	5.30	5.34	8500
2003-10-13	5.36	5.49	5.36	5.49	26500
2003-10-14	5.40	5.42	5.38	5.38	17500
2003-10-15	5.46	5.46	5.46	5.46	1500
2003-10-16	5.51	5.54	5.51	5.54	5000
2003-10-17	5.48	5.48	5.48	5.48	500
2003-10-20	5.50	5.50	5.47	5.47	7500
2003-10-21	5.57	5.57	5.57	5.57	1000
2003-10-22	5.66	5.70	5.66	5.70	3500
2003-10-24	5.60	5.60	5.60	5.60	4000
2003-10-27	5.56	5.56	5.50	5.53	12000
2003-10-28	5.54	5.55	5.52	5.52	11000
2003-10-29	5.40	5.40	4.88	4.97	1219000
2003-10-30	5.00	5.08	5.00	5.03	61500
2003-10-31	5.06	5.18	5.06	5.18	60000
2003-11-03	5.16	5.25	5.16	5.25	28500
2003-11-04	5.25	5.25	5.17	5.19	39000
2003-11-05	5.10	5.13	5.07	5.13	42500
2003-11-06	5.13	5.15	5.13	5.15	6000
2003-11-07	5.16	5.20	5.15	5.20	12000
2003-11-10	5.24	5.24	5.19	5.21	24000
2003-11-11	5.29	5.32	5.28	5.28	20500
2003-11-12	5.39	5.46	5.38	5.45	27000
2003-11-13	5.30	5.30	5.24	5.25	24000
2003-11-14	5.24	5.25	5.24	5.25	2500
2003-11-17	5.24	5.24	5.24	5.24	3000
2003-11-18	5.23	5.23	5.15	5.15	17000
2003-11-19	5.27	5.27	5.26	5.27	5500
2003-11-20	5.28	5.28	5.28	5.28	500
2003-11-21	5.18	5.20	5.15	5.15	5500
2003-11-24	5.15	5.15	5.13	5.13	1500
2003-11-25	5.18	5.18	5.18	5.18	1500
2003-11-26	5.16	5.20	5.16	5.20	12000
2003-11-28	5.20	5.21	5.20	5.21	2500
2003-12-01	5.20	5.22	5.20	5.22	5500
2003-12-02	5.14	5.14	5.14	5.14	11000
2003-12-03	5.21	5.22	5.21	5.21	12000
2003-12-04	5.22	5.23	5.17	5.18	10000
2003-12-05	5.17	5.20	5.17	5.19	6000
2003-12-08	5.22	5.22	5.20	5.22	2000
2003-12-10	5.13	5.16	5.11	5.16	8500
2003-12-11	4.99	5.06	4.99	5.06	19500
2003-12-12	5.15	5.16	5.13	5.16	8500
2003-12-15	5.16	5.22	5.16	5.22	3500
2003-12-16	5.16	5.17	5.15	5.15	2500
2003-12-17	5.10	5.12	5.10	5.12	1500
2003-12-18	5.04	5.05	5.04	5.05	3000
2003-12-19	5.00	5.07	5.00	5.07	40500
2003-12-22	4.88	4.91	4.88	4.90	20500
2003-12-23	4.93	4.97	4.93	4.97	15000
2003-12-24	5.02	5.04	5.02	5.04	8500
2003-12-26	5.06	5.07	5.06	5.07	6000
2003-12-29	5.07	5.08	5.06	5.08	3000
2003-12-30	5.04	5.09	5.04	5.09	15000
2003-12-31	5.14	5.14	5.14	5.14	2000
2004-01-02	5.14	5.15	5.12	5.15	3000
2004-01-05	5.13	5.15	5.12	5.14	9000
2004-01-06	5.16	5.18	5.16	5.18	5500
2004-01-07	5.16	5.18	5.15	5.15	8000
2004-01-08	5.10	5.10	5.08	5.08	18000
2004-01-09	5.06	5.09	5.06	5.09	5500
2004-01-12	5.03	5.05	5.02	5.05	14000
2004-01-13	4.97	4.97	4.96	4.96	5500
2004-01-14	4.99	4.99	4.96	4.97	5000
2004-01-15	4.92	4.96	4.92	4.95	12000
2004-01-16	4.89	4.92	4.89	4.91	14500
2004-01-20	5.02	5.07	5.02	5.06	25000
2004-01-21	5.05	5.05	5.03	5.04	3000
2004-01-22	5.04	5.04	4.97	4.97	12500
2004-01-23	5.04	5.06	5.04	5.05	5500
2004-01-26	5.06	5.07	5.03	5.04	5500
2004-01-27	5.09	5.09	5.09	5.09	5000
2004-01-29	5.03	5.03	5.01	5.01	2000
2004-01-30	5.03	5.03	5.01	5.01	4000
2004-02-02	5.06	5.06	5.06	5.06	1500
2004-02-03	5.03	5.04	5.02	5.02	5500
2004-02-04	5.02	5.02	5.00	5.00	6500
2004-02-05	5.00	5.01	5.00	5.01	1000
2004-02-06	5.09	5.14	5.09	5.14	2500
2004-02-09	5.22	5.27	5.20	5.27	16000
2004-02-10	5.33	5.36	5.33	5.36	7500
2004-02-11	5.36	5.37	5.36	5.36	13000
2004-02-12	5.38	5.38	5.36	5.36	2000
2004-02-13	5.38	5.39	5.38	5.39	4500
2004-02-17	5.50	5.52	5.50	5.52	15000
2004-02-19	5.44	5.44	5.44	5.44	1000
2004-02-20	5.43	5.43	5.36	5.36	6000
2004-02-23	5.37	5.37	5.36	5.36	2000
2004-02-24	5.34	5.34	5.34	5.34	500
2004-02-25	5.37	5.37	5.36	5.36	6000
2004-02-26	5.13	5.18	5.12	5.18	15500
2004-03-01	5.20	5.25	5.20	5.25	3500
2004-03-02	5.28	5.28	5.26	5.26	4500
2004-03-03	5.16	5.16	5.16	5.16	26000
2004-03-04	5.09	5.09	5.07	5.08	6500
2004-03-05	5.06	5.07	5.06	5.07	6500
2004-03-08	5.12	5.12	5.11	5.11	6500
2004-03-09	5.11	5.11	5.11	5.11	1500
2004-03-11	4.97	4.97	4.93	4.95	11000
2004-03-12	4.96	4.97	4.96	4.97	3000
2004-03-15	5.00	5.00	4.96	4.96	4000
2004-03-16	4.96	4.96	4.94	4.95	3500
2004-03-17	4.91	4.96	4.89	4.96	6000
2004-03-19	4.78	4.82	4.78	4.82	21000
2004-03-22	4.72	4.76	4.72	4.76	15000
2004-03-23	4.80	4.80	4.78	4.79	7000
2004-03-24	4.79	4.79	4.79	4.79	10500
2004-03-26	4.84	4.84	4.82	4.82	3500
2004-03-29	4.84	4.88	4.84	4.86	14500
2004-03-30	4.87	4.87	4.87	4.87	500
2004-03-31	4.94	4.95	4.93	4.95	4500
2004-04-02	4.98	5.00	4.98	5.00	1500
2004-04-05	4.95	5.01	4.93	4.95	29000
2004-04-06	4.95	4.95	4.95	4.95	1000
2004-04-07	4.88	4.89	4.88	4.89	1500
2004-04-12	4.86	4.86	4.84	4.84	10000
2004-04-13	4.85	4.85	4.82	4.84	3500
2004-04-14	4.70	4.72	4.70	4.72	7500
2004-04-15	4.65	4.65	4.65	4.65	3000
2004-04-16	4.70	4.73	4.70	4.73	2500
2004-04-19	4.78	4.82	4.78	4.82	2000
2004-04-20	4.92	4.93	4.92	4.92	2000
2004-04-21	4.78	4.82	4.78	4.82	11000
2004-04-22	4.69	4.70	4.69	4.70	1500
2004-04-23	4.76	4.76	4.76	4.76	1000
2004-04-26	4.80	4.80	4.80	4.80	1500
2004-04-27	4.75	4.75	4.75	4.75	1000
2004-04-28	4.80	4.80	4.74	4.74	12500
2004-04-29	4.79	4.81	4.77	4.77	9000
2004-05-03	4.80	4.80	4.80	4.80	1000
2004-05-04	4.88	4.89	4.88	4.89	5500
2004-05-05	4.92	4.94	4.92	4.94	12000
2004-05-06	4.94	4.94	4.94	4.94	1500
2004-05-10	4.70	4.70	4.70	4.70	6000
2004-05-11	4.66	4.66	4.66	4.66	1500
2004-05-12	4.65	4.65	4.65	4.65	2000
2004-05-13	4.57	4.59	4.56	4.56	13000
2004-05-14	4.54	4.54	4.54	4.54	500
2004-05-17	4.46	4.46	4.46	4.46	500
2004-05-18	4.40	4.40	4.40	4.40	4000
2004-05-20	4.34	4.34	4.34	4.34	2000
2004-05-21	4.31	4.31	4.26	4.28	13000
2004-05-24	4.35	4.35	4.35	4.35	1500
2004-05-25	4.28	4.38	4.28	4.38	8500
2004-05-28	4.34	4.34	4.34	4.34	500
2004-06-01	4.33	4.33	4.33	4.33	6000
2004-06-02	4.33	4.33	4.33	4.33	3500
2004-06-03	4.29	4.29	4.26	4.27	5500
2004-06-04	4.29	4.29	4.29	4.29	500
2004-06-07	4.33	4.33	4.28	4.28	31000
2004-06-08	3.91	3.96	3.90	3.93	27000
2004-06-09	3.95	3.96	3.90	3.90	17000
2004-06-10	3.93	4.00	3.93	4.00	22000
2004-06-14	3.95	4.00	3.95	4.00	14500
2004-06-15	3.80	3.84	3.80	3.84	7500
2004-06-16	3.78	3.80	3.78	3.80	2000
2004-06-17	3.78	3.80	3.76	3.80	6500
2004-06-18	4.00	4.04	4.00	4.03	12500
2004-06-21	4.19	4.19	4.17	4.17	5000
2004-06-22	4.06	4.06	4.04	4.04	4000
2004-06-23	4.07	4.10	4.07	4.10	25000
2004-06-24	4.11	4.13	4.11	4.12	5500
2004-06-25	4.12	4.15	4.12	4.14	4000
2004-06-28	4.18	4.18	4.15	4.15	3000
2004-06-29	4.16	4.16	4.16	4.16	1000
2004-06-30	4.16	4.16	4.13	4.14	16500
2004-07-01	4.14	4.14	4.12	4.12	6000
2004-07-02	4.15	4.17	4.14	4.14	14000
2004-07-06	4.19	4.19	4.18	4.18	3000
2004-07-07	4.29	4.30	4.29	4.30	1000
2004-07-08	4.34	4.34	4.31	4.31	6500
2004-07-09	4.32	4.32	4.31	4.31	1000
2004-07-13	4.34	4.34	4.33	4.33	8000
2004-07-14	4.34	4.34	4.34	4.34	2000
2004-07-16	4.42	4.42	4.42	4.42	1000
2004-07-20	4.42	4.42	4.41	4.41	2000
2004-07-21	4.45	4.45	4.45	4.45	5000
2004-07-22	4.43	4.43	4.43	4.43	500
2004-07-23	4.42	4.42	4.42	4.42	1000
2004-07-26	4.36	4.36	4.36	4.36	6000
2004-07-27	4.36	4.36	4.36	4.36	1000
2004-07-28	4.30	4.33	4.30	4.33	19000
2004-07-29	4.04	4.04	3.94	3.97	47000
2004-07-30	3.97	4.03	3.97	4.03	10500
2004-08-02	4.04	4.04	4.04	4.04	2000
2004-08-03	3.91	3.92	3.89	3.89	12500
2004-08-04	3.81	3.82	3.80	3.82	10500
2004-08-05	3.74	3.75	3.72	3.74	10000
2004-08-06	3.77	3.82	3.77	3.82	6500
2004-08-09	3.82	3.82	3.81	3.81	2000
2004-08-10	3.80	3.83	3.78	3.78	75000
2004-08-11	3.68	3.74	3.68	3.74	11000
2004-08-12	3.66	3.68	3.66	3.68	2500
2004-08-13	3.66	3.66	3.66	3.66	3000
2004-08-16	3.62	3.64	3.62	3.63	3000
2004-08-17	3.68	3.68	3.68	3.68	1500
2004-08-18	3.73	3.75	3.73	3.75	3000
2004-08-19	3.95	4.02	3.94	4.01	21500
2004-08-20	4.11	4.11	4.10	4.10	18500
2004-08-23	4.00	4.02	4.00	4.02	6000
2004-08-24	3.95	3.95	3.93	3.93	8000
2004-08-25	3.93	3.93	3.92	3.92	5500
2004-08-26	3.88	3.88	3.85	3.86	6000
2004-08-27	3.84	3.84	3.84	3.84	1000
2004-08-30	3.87	3.87	3.87	3.87	10000
2004-08-31	3.84	3.84	3.84	3.84	1500
2004-09-01	3.88	3.92	3.88	3.92	4000
2004-09-03	3.92	3.93	3.92	3.93	7000
2004-09-07	3.90	3.91	3.88	3.91	15500
2004-09-08	3.80	3.80	3.73	3.73	67000
2004-09-10	3.70	3.72	3.68	3.72	6000
2004-09-13	3.72	3.73	3.71	3.72	10000
2004-09-14	3.73	3.73	3.71	3.71	5000
2004-09-15	3.74	3.76	3.74	3.74	7500
2004-09-16	3.74	3.77	3.74	3.75	10000
2004-09-17	3.85	3.89	3.84	3.86	33000
2004-09-20	3.91	3.92	3.91	3.92	5500
2004-09-21	4.05	4.09	4.05	4.08	21500
2004-09-22	4.23	4.28	4.23	4.24	26000
2004-09-23	4.27	4.27	4.21	4.21	10000
2004-09-24	4.19	4.21	4.19	4.21	2500
2004-09-27	4.15	4.15	4.12	4.14	3000
2004-09-28	4.13	4.13	4.12	4.12	3000
2004-09-29	4.12	4.16	4.12	4.13	3000
2004-09-30	4.14	4.14	4.12	4.13	7500
2004-10-01	4.12	4.12	4.10	4.10	2500
2004-10-04	4.20	4.21	4.20	4.21	2000
2004-10-05	4.26	4.26	4.23	4.23	1500
2004-10-06	4.27	4.27	4.26	4.26	3000
2004-10-07	4.28	4.28	4.28	4.28	500
2004-10-08	4.28	4.28	4.26	4.26	9000
2004-10-11	4.25	4.25	4.23	4.23	5000
2004-10-12	4.23	4.26	4.23	4.26	6000
2004-10-13	4.24	4.24	4.22	4.22	12000
2004-10-15	4.36	4.36	4.35	4.35	1000
2004-10-18	4.38	4.38	4.38	4.38	1000
2004-10-19	4.36	4.39	4.36	4.39	5000
2004-10-20	4.45	4.47	4.39	4.39	22500
2004-10-21	4.42	4.43	4.40	4.40	5000
2004-10-22	4.49	4.49	4.42	4.42	15500
2004-10-25	4.38	4.46	4.38	4.46	66000
2004-10-26	4.54	4.59	4.54	4.56	7500
2004-10-27	4.66	4.67	4.66	4.66	6000
2004-10-28	4.67	4.67	4.62	4.62	11000
2004-10-29	4.63	4.63	4.63	4.63	6000
2004-11-01	4.64	4.64	4.63	4.63	1500
2004-11-02	4.65	4.65	4.59	4.59	8500
2004-11-03	4.69	4.71	4.68	4.68	10500
2004-11-04	4.87	4.87	4.84	4.87	22500
2004-11-05	4.97	5.03	4.97	4.99	12000
2004-11-08	5.03	5.03	4.95	4.95	13500
2004-11-09	4.96	5.02	4.95	5.01	28000
2004-11-10	5.00	5.00	4.97	5.00	14000
2004-11-11	4.96	5.04	4.96	5.04	19500
2004-11-12	5.00	5.03	4.99	5.02	12500
2004-11-15	4.97	4.99	4.95	4.97	19000
2004-11-16	5.06	5.06	5.04	5.06	17500
2004-11-17	5.05	5.05	5.04	5.04	9000
2004-11-18	5.14	5.19	5.14	5.16	9500
2004-11-19	5.25	5.30	5.25	5.29	25000
2004-11-22	4.77	4.79	4.74	4.74	21500
2004-11-23	4.83	4.85	4.83	4.84	3000
2004-11-24	4.87	4.87	4.87	4.87	1000
2004-11-29	4.65	4.65	4.61	4.61	38000
2004-11-30	4.55	4.55	4.47	4.47	19500
2004-12-01	4.47	4.51	4.46	4.50	23000
2004-12-02	4.62	4.65	4.60	4.62	20000
2004-12-03	4.61	4.61	4.57	4.59	12000
2004-12-06	4.54	4.54	4.49	4.50	26000
2004-12-07	4.51	4.51	4.44	4.44	26500
2004-12-08	4.38	4.39	4.37	4.38	18500
2004-12-09	4.49	4.49	4.47	4.49	8500
2004-12-10	4.48	4.50	4.48	4.50	5000
2004-12-13	4.52	4.52	4.51	4.51	4500
2004-12-14	4.51	4.53	4.51	4.53	4000
2004-12-15	4.60	4.62	4.60	4.62	7000
2004-12-16	4.62	4.63	4.62	4.63	3000
2004-12-17	4.62	4.64	4.62	4.62	11000
2004-12-20	4.71	4.72	4.69	4.71	21000
2004-12-21	5.02	5.09	5.02	5.06	32000
2004-12-22	5.08	5.08	5.08	5.08	2000
2004-12-23	5.06	5.08	5.06	5.08	3000
2004-12-27	5.08	5.12	5.08	5.12	16000
2004-12-28	5.17	5.17	5.14	5.14	9500
2004-12-29	5.18	5.21	5.18	5.20	4000
2004-12-30	5.20	5.21	5.18	5.19	8000
2004-12-31	5.21	5.21	5.21	5.21	1000
2005-01-03	5.20	5.20	5.16	5.19	19500
2005-01-04	5.24	5.24	5.24	5.24	500
2005-01-05	5.13	5.13	5.10	5.10	9000
2005-01-06	5.03	5.03	5.00	5.00	14000
2005-01-07	5.03	5.03	5.00	5.00	9000
2005-01-10	5.03	5.03	5.03	5.03	3000
2005-01-11	4.99	5.00	4.98	4.99	4000
2005-01-12	5.05	5.10	5.05	5.10	12500
2005-01-13	5.15	5.18	5.15	5.18	3500
2005-01-14	5.20	5.23	5.20	5.23	9000
2005-01-18	5.36	5.40	5.36	5.40	2500
2005-01-19	5.44	5.44	5.43	5.43	9000
2005-01-20	5.38	5.41	5.38	5.41	5500
2005-01-25	5.32	5.32	5.32	5.32	1000
2005-01-26	5.34	5.34	5.34	5.34	4500
2005-01-27	5.35	5.37	5.35	5.37	5500
2005-01-28	5.36	5.36	5.33	5.33	12500
2005-01-31	5.32	5.33	5.32	5.33	2500
2005-02-01	5.30	5.30	5.27	5.28	3500
2005-02-02	5.30	5.30	5.30	5.30	3000
2005-02-04	5.17	5.20	5.17	5.20	8000
2005-02-07	5.23	5.27	5.23	5.27	5500
2005-02-08	5.17	5.17	5.17	5.17	500
2005-02-09	5.18	5.22	5.18	5.22	4000
2005-02-10	5.20	5.24	5.19	5.24	15000
2005-02-11	5.29	5.35	5.29	5.34	5500
2005-02-14	5.27	5.28	5.26	5.26	29000
2005-02-15	5.12	5.12	5.12	5.12	500
2005-02-16	5.16	5.16	5.16	5.16	500
2005-02-17	5.15	5.17	5.15	5.17	3000
2005-02-18	5.13	5.17	5.13	5.17	3500
2005-02-22	5.03	5.03	5.03	5.03	2500
2005-02-23	4.91	4.93	4.90	4.93	7500
2005-02-24	4.78	4.78	4.76	4.77	8500
2005-02-25	4.66	4.66	4.66	4.66	11000
2005-02-28	4.80	4.80	4.76	4.76	5000
2005-03-02	4.81	4.82	4.81	4.82	8000
2005-03-03	4.83	4.83	4.81	4.81	1500
2005-03-04	4.81	4.82	4.80	4.82	3500
2005-03-07	4.84	4.84	4.84	4.84	500
2005-03-08	5.00	5.02	5.00	5.00	4000
2005-03-09	5.03	5.03	4.99	5.00	7000
2005-03-10	4.88	4.89	4.88	4.89	1500
2005-03-11	4.90	4.90	4.87	4.87	5000
2005-03-14	4.87	4.89	4.87	4.89	3500
2005-03-15	4.90	4.90	4.90	4.90	3000
2005-03-17	4.94	4.94	4.92	4.92	5000
2005-03-18	4.94	4.96	4.94	4.96	7500
2005-03-21	4.97	4.97	4.94	4.97	5000
2005-03-22	4.84	4.89	4.84	4.84	27000
2005-03-23	4.64	4.64	4.62	4.62	2000
2005-03-24	4.65	4.66	4.65	4.66	5500
2005-03-28	4.64	4.64	4.64	4.64	1000
2005-03-29	4.58	4.58	4.54	4.54	8000
2005-03-30	4.55	4.55	4.52	4.52	2500
2005-03-31	4.60	4.61	4.60	4.61	4500
2005-04-01	4.60	4.61	4.54	4.54	5000
2005-04-04	4.49	4.49	4.49	4.49	3000
2005-04-05	4.53	4.54	4.53	4.54	1500
2005-04-06	4.55	4.55	4.55	4.55	2000
2005-04-07	4.57	4.57	4.53	4.55	2500
2005-04-08	4.60	4.60	4.60	4.60	1000
2005-04-11	4.63	4.63	4.61	4.61	2500
2005-04-12	4.58	4.61	4.56	4.61	10000
2005-04-13	4.68	4.70	4.68	4.70	10500
2005-04-14	4.70	4.70	4.60	4.60	12500
2005-04-15	4.50	4.53	4.50	4.52	16500
2005-04-18	4.40	4.46	4.40	4.46	2500
2005-04-19	4.46	4.46	4.43	4.43	3500
2005-04-20	4.46	4.46	4.43	4.43	5000
2005-04-21	4.44	4.44	4.42	4.42	4500
2005-04-22	4.44	4.44	4.43	4.43	4000
2005-04-25	4.45	4.49	4.45	4.49	4500
2005-04-26	4.40	4.42	4.40	4.42	5000
2005-04-27	4.42	4.42	4.40	4.40	2000
2005-04-28	4.37	4.37	4.33	4.34	2500
2005-04-29	4.35	4.37	4.35	4.37	2000
2005-05-02	4.38	4.38	4.37	4.37	5000
2005-05-03	4.32	4.32	4.31	4.31	1000
2005-05-04	4.33	4.38	4.33	4.38	2500
2005-05-05	4.53	4.53	4.53	4.53	2000
2005-05-06	4.54	4.54	4.54	4.54	1000
2005-05-09	4.54	4.56	4.54	4.56	1500
2005-05-10	4.52	4.52	4.50	4.50	1500
2005-05-11	4.53	4.55	4.53	4.55	1000
2005-05-12	4.58	4.58	4.58	4.58	1000
2005-05-13	4.60	4.62	4.60	4.61	2000
2005-05-16	4.82	4.85	4.82	4.85	7000
2005-05-18	4.78	4.81	4.78	4.81	4500
2005-05-19	4.84	4.86	4.84	4.86	1000
2005-05-20	4.83	4.83	4.82	4.82	3500
2005-05-23	4.84	4.90	4.84	4.90	7000
2005-05-24	5.04	5.07	5.04	5.07	12000
2005-05-25	5.06	5.06	5.03	5.03	2500
2005-05-31	5.08	5.11	5.08	5.11	3000
2005-06-01	5.15	5.15	5.15	5.15	500
2005-06-02	5.21	5.25	5.21	5.25	7000
2005-06-03	5.24	5.26	5.21	5.26	4500
2005-06-06	5.18	5.22	5.18	5.22	4000
2005-06-07	5.31	5.33	5.29	5.29	9500
2005-06-08	5.39	5.39	5.38	5.38	5500
2005-06-09	5.39	5.40	5.39	5.40	1500
2005-06-10	5.36	5.36	5.36	5.36	1000
2005-06-13	5.37	5.41	5.37	5.41	16500
2005-06-14	5.43	5.46	5.43	5.45	6000
2005-06-15	5.64	5.72	5.63	5.69	28500
2005-06-16	5.76	5.80	5.75	5.75	7500
2005-06-17	5.84	6.00	5.84	6.00	72000
2005-06-20	5.92	5.92	5.86	5.87	23500
2005-06-21	5.88	5.93	5.87	5.87	8500
2005-06-22	5.86	5.86	5.81	5.85	23000
2005-06-23	5.82	5.83	5.81	5.82	54000
2005-06-24	5.69	5.69	5.66	5.68	13500
2005-06-27	5.63	5.70	5.63	5.69	17500
2005-06-28	5.62	5.62	5.61	5.62	6500
2005-06-29	5.66	5.67	5.66	5.67	2500
2005-06-30	5.76	5.84	5.76	5.82	9500
2005-07-01	5.74	5.74	5.62	5.62	23500
2005-07-05	5.65	5.65	5.65	5.65	2500
2005-07-06	5.72	5.74	5.70	5.70	6000
2005-07-07	5.57	5.57	5.54	5.54	8000
2005-07-08	5.60	5.70	5.60	5.63	10500
2005-07-11	5.83	5.83	5.83	5.83	2000
2005-07-12	5.94	5.97	5.93	5.93	24000
2005-07-13	6.06	6.07	6.03	6.05	11500
2005-07-14	6.10	6.13	6.10	6.13	7000
2005-07-15	6.01	6.02	6.00	6.00	5000
2005-07-18	6.05	6.10	6.05	6.10	7000
2005-07-19	6.27	6.35	6.27	6.32	6000
2005-07-20	6.55	6.71	6.55	6.60	22500
2005-07-21	6.60	6.75	6.60	6.75	8000
2005-07-22	6.75	6.85	6.75	6.83	13000
2005-07-25	6.79	6.90	6.79	6.87	18500
2005-07-26	6.85	6.87	6.80	6.83	26000
2005-07-27	6.83	6.85	6.77	6.77	7000
2005-07-28	6.72	6.72	6.65	6.65	16500
2005-07-29	6.70	6.70	6.67	6.67	3000
2005-08-01	6.68	6.68	6.68	6.68	1000
2005-08-02	6.82	6.85	6.76	6.85	6500
2005-08-03	6.95	7.01	6.95	7.01	4000
2005-08-04	6.95	6.97	6.95	6.95	6000
2005-08-05	6.97	6.97	6.96	6.97	40500
2005-08-08	6.92	6.92	6.85	6.85	15500
2005-08-09	6.74	6.75	6.67	6.71	13000
2005-08-10	6.88	6.88	6.83	6.83	2500
2005-08-11	6.92	6.94	6.86	6.89	7000
2005-08-12	7.01	7.14	7.01	7.10	14500
2005-08-15	7.00	7.05	6.93	6.98	17000
2005-08-16	7.04	7.10	6.98	7.05	12000
2005-08-18	6.90	6.90	6.85	6.85	7500
2005-08-19	6.90	6.90	6.83	6.83	4000
2005-08-22	6.90	6.90	6.83	6.83	7000
2005-08-23	6.80	6.83	6.75	6.83	11000
2005-08-24	6.40	6.45	6.34	6.37	39000
2005-08-25	6.49	6.52	6.44	6.44	3000
2005-08-26	6.37	6.37	6.35	6.37	3500
2005-08-29	6.23	6.23	6.18	6.18	9500
2005-08-30	6.22	6.32	6.22	6.29	4500
2005-08-31	6.50	6.63	6.50	6.63	39500
2005-09-01	6.89	7.10	6.85	6.95	74000
2005-09-02	6.85	6.88	6.79	6.88	14500
2005-09-06	6.93	7.00	6.93	7.00	39500
2005-09-07	7.15	7.27	7.15	7.25	43000
2005-09-08	7.13	7.13	7.00	7.05	31000
2005-09-09	6.95	6.96	6.89	6.92	23500
2005-09-12	7.02	7.20	7.02	7.06	67500
2005-09-13	7.06	7.06	7.00	7.00	7500
2005-09-14	7.05	7.12	7.05	7.12	26500
2005-09-15	7.04	7.04	6.99	6.99	15500
2005-09-16	7.12	7.12	6.94	6.94	16000
2005-09-19	6.91	6.94	6.90	6.90	12500
2005-09-20	7.02	7.02	6.97	6.99	17000
2005-09-21	6.94	7.00	6.94	6.97	38000
2005-09-22	6.96	6.97	6.93	6.97	15000
2005-09-23	6.97	7.00	6.97	6.99	14500
2005-09-26	6.99	7.02	6.99	7.02	6000
2005-09-27	7.08	7.12	7.04	7.06	4000
2005-09-28	7.08	7.13	7.06	7.06	18000
2005-09-29	7.05	7.08	7.05	7.08	5500
2005-09-30	6.87	6.87	6.83	6.87	25500
2005-10-03	6.80	6.80	6.75	6.75	38000
2005-10-04	6.90	6.96	6.84	6.90	7500
2005-10-05	6.64	6.64	6.61	6.61	9000
2005-10-06	6.36	6.39	6.20	6.20	32000
2005-10-07	6.30	6.36	6.30	6.36	12500
2005-10-10	6.41	6.45	6.41	6.43	37000
2005-10-11	6.34	6.34	6.24	6.31	19500
2005-10-12	6.31	6.31	6.26	6.29	12500
2005-10-13	6.00	6.05	6.00	6.05	65000
2005-10-14	5.92	5.95	5.92	5.94	6000
2005-10-17	5.92	6.00	5.92	5.95	8000
2005-10-18	6.20	6.25	6.13	6.22	17500
2005-10-19	6.12	6.15	6.06	6.06	6000
2005-10-20	6.10	6.15	6.10	6.15	5500
2005-10-21	6.12	6.16	6.12	6.14	10000
2005-10-24	6.00	6.10	5.94	6.07	24000
2005-10-25	5.97	6.04	5.95	6.02	16000
2005-10-26	6.21	6.24	6.19	6.19	22000
2005-10-27	6.36	6.42	6.36	6.37	9000
2005-10-28	6.21	6.21	6.08	6.20	28500
2005-10-31	6.40	6.49	6.40	6.44	8000
2005-11-01	6.36	6.44	6.36	6.44	4000
2005-11-02	6.45	6.55	6.44	6.55	28500
2005-11-03	6.36	6.40	6.36	6.36	63500
2005-11-04	6.22	6.22	6.10	6.14	16000
2005-11-07	6.45	6.45	6.40	6.40	27000
2005-11-08	6.43	6.43	6.35	6.40	20500
2005-11-09	6.26	6.30	6.26	6.30	6000
2005-11-10	6.10	6.10	5.97	6.05	8500
2005-11-11	6.05	6.05	6.04	6.04	1500
2005-11-14	6.21	6.25	6.16	6.16	25500
2005-11-15	6.17	6.17	6.14	6.15	10000
2005-11-16	6.24	6.29	6.24	6.26	11500
2005-11-17	6.40	6.45	6.27	6.31	27000
2005-11-18	6.50	6.50	6.42	6.46	9000
2005-11-21	6.50	6.50	6.38	6.40	16500
2005-11-22	6.26	6.28	6.26	6.28	3500
2005-11-23	6.40	6.40	6.39	6.39	2500
2005-11-25	6.25	6.36	6.25	6.34	10500
2005-11-28	6.11	6.17	6.02	6.17	16000
2005-11-29	6.20	6.22	6.16	6.18	9500
2005-11-30	6.17	6.23	6.17	6.23	1000
2005-12-01	6.57	6.76	6.57	6.74	46500
2005-12-02	6.65	6.65	6.57	6.62	7500
2005-12-05	6.55	6.58	6.55	6.58	4000
2005-12-06	6.61	6.63	6.60	6.61	5000
2005-12-07	6.56	6.56	6.54	6.56	6000
2005-12-08	6.48	6.48	6.34	6.39	32500
2005-12-09	6.50	6.53	6.45	6.51	16500
2005-12-12	6.46	6.46	6.46	6.46	2500
2005-12-13	6.41	6.45	6.41	6.42	17000
2005-12-14	6.42	6.53	6.42	6.51	3500
2005-12-15	6.44	6.48	6.42	6.42	9500
2005-12-16	6.40	6.45	6.40	6.45	2500
2005-12-19	6.38	6.42	6.36	6.37	3000
2005-12-20	6.37	6.45	6.34	6.44	12500
2005-12-21	6.62	6.67	6.62	6.62	9000
2005-12-22	6.59	6.60	6.54	6.54	9000
2005-12-23	6.55	6.56	6.52	6.52	5500
2005-12-27	6.57	6.57	6.49	6.50	8000
2005-12-28	6.55	6.60	6.51	6.53	9000
2005-12-29	6.56	6.56	6.53	6.56	10500
2005-12-30	6.52	6.52	6.45	6.49	12000
2006-01-03	6.52	6.60	6.44	6.57	61500
2006-01-04	6.57	6.69	6.56	6.69	13500
2006-01-05	6.64	6.66	6.64	6.66	6000
2006-01-06	6.61	6.66	6.60	6.62	10000
2006-01-09	6.58	6.72	6.58	6.70	19500
2006-01-10	6.75	6.78	6.68	6.72	15500
2006-01-11	6.72	6.72	6.67	6.67	6500
2006-01-12	6.64	6.69	6.62	6.62	3500
2006-01-13	6.69	6.70	6.64	6.65	12000
2006-01-17	6.66	6.66	6.57	6.61	8500
2006-01-18	6.51	6.56	6.48	6.56	6000
2006-01-19	6.60	6.66	6.60	6.65	2000
2006-01-20	6.64	6.64	6.54	6.54	5500
2006-01-23	6.64	6.64	6.60	6.64	2500
2006-01-24	6.65	6.65	6.65	6.65	1000
2006-01-25	6.55	6.58	6.55	6.58	1500
2006-01-26	6.68	6.68	6.64	6.64	3000
2006-01-27	6.70	6.73	6.70	6.70	8500
2006-01-30	6.75	6.80	6.71	6.71	10000
2006-01-31	6.72	6.72	6.67	6.68	7000
2006-02-01	6.71	6.72	6.65	6.72	5500
2006-02-02	6.67	6.69	6.64	6.64	4000
2006-02-03	6.65	6.66	6.63	6.63	3500
2006-02-06	6.60	6.60	6.54	6.54	13000
2006-02-07	6.52	6.55	6.50	6.50	6500
2006-02-08	6.40	6.40	6.40	6.40	5500
2006-02-09	6.30	6.35	6.26	6.35	6000
2006-02-10	6.20	6.20	6.17	6.17	9500
2006-02-13	6.20	6.23	6.10	6.17	14500
2006-02-14	6.30	6.37	6.30	6.37	3500
2006-02-15	6.35	6.39	6.30	6.32	18500
2006-02-17	6.30	6.32	6.30	6.30	9500
2006-02-21	6.20	6.26	6.20	6.26	9000
2006-02-22	6.31	6.44	6.31	6.39	12500
2006-02-23	6.43	6.43	6.43	6.43	6000
2006-02-24	6.44	6.48	6.40	6.42	8500
2006-02-27	6.47	6.52	6.47	6.52	7500
2006-02-28	6.60	6.67	6.57	6.65	12500
2006-03-01	6.65	6.65	6.65	6.65	1500
2006-03-02	6.70	6.70	6.67	6.70	11000
2006-03-03	6.68	6.68	6.60	6.62	14500
2006-03-06	6.75	6.78	6.72	6.78	1500
2006-03-07	6.72	6.72	6.69	6.69	9500
2006-03-08	6.91	6.91	6.87	6.89	34500
2006-03-09	6.94	7.00	6.94	6.97	5500
2006-03-10	6.81	6.82	6.81	6.82	5000
2006-03-13	6.95	6.95	6.91	6.91	3000
2006-03-14	6.98	6.98	6.98	6.98	1500
2006-03-15	7.05	7.12	7.01	7.06	18500
2006-03-16	7.06	7.12	7.03	7.03	4000
2006-03-17	7.10	7.12	7.10	7.11	2000
2006-03-20	6.80	6.86	6.68	6.69	103000
2006-03-21	6.65	6.65	6.62	6.62	7000
2006-03-22	6.65	6.65	6.62	6.62	62500
2006-03-23	6.57	6.61	6.55	6.58	6000
2006-03-24	6.62	6.65	6.62	6.63	2000
2006-03-27	6.53	6.57	6.50	6.55	11500
2006-03-28	6.60	6.60	6.60	6.60	500
2006-03-29	6.75	6.81	6.75	6.81	3000
2006-03-30	6.86	6.88	6.86	6.86	1500
2006-03-31	6.80	6.80	6.80	6.80	1000
2006-04-03	6.74	6.86	6.74	6.78	28500
2006-04-04	6.72	6.73	6.69	6.70	7000
2006-04-05	6.82	6.86	6.74	6.85	33000
2006-04-06	7.01	7.06	6.97	6.97	13000
2006-04-07	6.95	6.98	6.95	6.98	6500
2006-04-10	6.85	6.93	6.85	6.93	20000
2006-04-11	6.97	7.00	6.97	6.99	5000
2006-04-12	6.95	7.04	6.95	7.00	6000
2006-04-13	6.90	6.92	6.88	6.88	4500
2006-04-17	6.96	6.96	6.86	6.89	15500
2006-04-18	7.08	7.18	7.04	7.18	20500
2006-04-19	7.30	7.36	7.30	7.31	18500
2006-04-20	7.08	7.12	7.08	7.12	5000
2006-04-21	7.07	7.12	7.06	7.11	5500
2006-04-24	6.93	6.93	6.90	6.90	6000
2006-04-25	6.83	6.90	6.82	6.87	14500
2006-04-26	7.05	7.12	7.05	7.10	7500
2006-04-27	7.05	7.10	7.03	7.10	8000
2006-04-28	7.20	7.20	7.15	7.15	1000
2006-05-01	7.20	7.25	7.15	7.16	5500
2006-05-02	6.96	7.04	6.95	6.95	18500
2006-05-03	7.05	7.08	7.05	7.08	3500
2006-05-04	6.97	7.04	6.97	6.98	3000
2006-05-05	7.08	7.10	7.04	7.04	9500
2006-05-08	7.10	7.16	7.09	7.09	3500
2006-05-09	7.18	7.22	7.16	7.22	10500
2006-05-10	7.28	7.35	7.28	7.32	3000
2006-05-11	7.15	7.15	7.14	7.14	5000
2006-05-12	7.04	7.05	7.00	7.00	2500
2006-05-15	6.52	6.58	6.44	6.44	29500
2006-05-16	6.51	6.55	6.43	6.48	6000
2006-05-17	6.48	6.49	6.26	6.26	29500
2006-05-18	6.28	6.37	6.28	6.37	9000
2006-05-19	6.39	6.39	6.39	6.39	500
2006-05-22	6.29	6.35	6.26	6.31	18000
2006-05-23	6.39	6.49	6.39	6.49	13500
2006-05-24	6.42	6.47	6.29	6.38	20000
2006-05-25	6.58	6.62	6.55	6.62	3000
2006-05-26	6.50	6.52	6.50	6.52	3500
2006-05-30	6.43	6.52	6.41	6.48	29500
2006-05-31	6.41	6.46	6.36	6.44	19500
2006-06-01	6.36	6.36	6.25	6.28	10500
2006-06-02	6.38	6.38	6.30	6.36	91500
2006-06-05	6.38	6.38	6.33	6.35	97500
2006-06-06	6.11	6.16	5.95	6.00	35000
2006-06-07	5.95	6.01	5.95	6.01	3500
2006-06-08	5.87	5.87	5.81	5.86	14000
2006-06-09	5.99	6.02	5.94	5.97	15000
2006-06-12	5.97	5.97	5.80	5.86	6000
2006-06-13	5.55	5.65	5.55	5.64	15000
2006-06-14	5.62	5.79	5.61	5.77	21500
2006-06-15	5.91	5.98	5.90	5.94	104000
2006-06-16	5.92	5.92	5.88	5.88	5500
2006-06-19	5.92	5.92	5.78	5.78	46500
2006-06-20	5.69	5.77	5.69	5.76	2500
2006-06-21	5.61	5.67	5.55	5.64	9500
2006-06-22	5.60	5.70	5.55	5.55	2000
2006-06-23	5.55	5.55	5.55	5.55	2500
2006-06-26	5.50	5.50	5.46	5.49	7500
2006-06-27	5.46	5.46	5.41	5.41	14000
2006-06-28	5.32	5.34	5.18	5.26	53000
2006-06-29	5.34	5.56	5.34	5.56	42000
2006-06-30	5.67	5.74	5.66	5.70	20500
2006-07-03	5.70	5.70	5.58	5.63	6000
2006-07-05	5.60	5.60	5.60	5.60	3000
2006-07-07	5.65	5.69	5.65	5.69	4000
2006-07-10	5.74	5.77	5.74	5.77	6000
2006-07-11	5.55	5.65	5.52	5.64	6500
2006-07-12	5.69	5.71	5.67	5.67	2500
2006-07-13	5.59	5.59	5.47	5.55	8500
2006-07-14	5.32	5.33	5.24	5.32	9000
2006-07-17	5.25	5.25	5.15	5.23	8500
2006-07-18	5.18	5.26	5.10	5.20	319500
2006-07-19	5.08	5.23	5.08	5.23	2500
2006-07-20	5.21	5.21	5.21	5.21	2000
2006-07-21	5.14	5.14	5.11	5.11	4500
2006-07-24	5.18	5.26	5.18	5.25	31000
2006-07-25	5.35	5.35	5.29	5.30	12000
2006-07-26	5.25	5.25	5.23	5.23	1000
2006-07-27	5.40	5.40	5.39	5.39	2000
2006-07-28	5.29	5.29	5.29	5.29	1500
2006-07-31	5.29	5.35	5.28	5.35	5000
2006-08-01	5.25	5.26	5.24	5.26	2000
2006-08-02	5.21	5.24	5.21	5.24	7000
2006-08-03	5.22	5.23	5.21	5.23	4000
2006-08-04	5.19	5.19	5.19	5.19	5000
2006-08-07	5.14	5.18	5.11	5.14	11000
2006-08-08	5.24	5.26	5.20	5.20	17000
2006-08-09	5.16	5.17	5.10	5.10	7500
2006-08-10	5.03	5.12	5.00	5.00	69500
2006-08-11	4.98	5.04	4.95	5.01	119500
2006-08-14	4.97	5.03	4.97	4.98	8500
2006-08-15	5.00	5.03	5.00	5.00	5000
2006-08-16	5.05	5.06	5.05	5.06	5000
2006-08-17	5.10	5.13	5.06	5.06	5000
2006-08-18	5.19	5.20	5.14	5.16	85000
2006-08-21	5.25	5.25	5.16	5.23	34000
2006-08-22	5.24	5.33	5.24	5.32	11500
2006-08-23	5.34	5.35	5.24	5.25	42500
2006-08-24	5.01	5.08	5.01	5.08	9500
2006-08-25	5.10	5.11	5.03	5.05	17500
2006-08-28	5.13	5.15	5.13	5.15	3000
2006-08-29	5.12	5.12	5.12	5.12	11500
2006-08-30	5.14	5.15	5.11	5.13	7000
2006-08-31	5.13	5.15	5.10	5.12	17500
2006-09-01	5.14	5.14	5.08	5.12	10500
2006-09-05	5.34	5.43	5.34	5.43	26500
2006-09-06	5.26	5.26	5.17	5.20	99500
2006-09-07	5.20	5.20	5.18	5.20	39500
2006-09-08	5.10	5.12	5.07	5.07	30500
2006-09-11	5.02	5.03	4.94	5.02	52500
2006-09-12	4.85	4.98	4.84	4.98	120000
2006-09-13	5.02	5.06	5.01	5.06	11000
2006-09-14	5.04	5.04	5.01	5.01	3000
2006-09-15	5.11	5.11	5.07	5.10	6500
2006-09-18	5.14	5.17	5.11	5.16	6500
2006-09-19	5.20	5.25	5.20	5.25	13000
2006-09-20	5.38	5.38	5.31	5.38	27500
2006-09-21	5.40	5.46	5.39	5.43	18500
2006-09-22	5.35	5.41	5.35	5.41	33500
2006-09-25	5.40	5.40	5.36	5.39	6500
2006-09-26	5.43	5.50	5.43	5.50	19500
2006-09-27	5.50	5.58	5.50	5.58	46000
2006-09-28	5.50	5.54	5.50	5.53	20000
2006-09-29	5.58	5.59	5.57	5.57	7000
2006-10-02	5.64	5.68	5.62	5.66	4000
2006-10-03	5.56	5.56	5.50	5.50	27500
2006-10-04	5.49	5.51	5.44	5.49	15000
2006-10-05	5.51	5.60	5.51	5.58	5000
2006-10-06	5.44	5.44	5.40	5.41	6000
2006-10-09	5.45	5.49	5.45	5.45	3500
2006-10-10	5.58	5.62	5.58	5.61	9500
2006-10-11	5.80	5.85	5.79	5.81	25000
2006-10-12	5.90	6.00	5.90	5.98	13000
2006-10-13	5.88	5.90	5.88	5.90	7000
2006-10-16	5.78	5.87	5.78	5.87	7000
2006-10-17	5.87	5.90	5.85	5.90	15000
2006-10-18	5.96	5.97	5.94	5.97	5500
2006-10-19	5.99	6.09	5.99	6.07	13000
2006-10-20	6.02	6.03	5.98	6.03	8000
2006-10-23	6.06	6.06	6.03	6.03	1000
2006-10-24	5.82	5.84	5.78	5.84	12000
2006-10-25	5.58	5.63	5.57	5.63	17500
2006-10-26	5.67	5.71	5.67	5.71	21500
2006-10-27	5.85	6.20	5.85	6.00	145000
2006-10-30	6.07	6.08	6.02	6.08	19500
2006-10-31	6.08	6.10	6.08	6.10	1500
2006-11-01	6.23	6.23	6.18	6.19	5000
2006-11-02	6.29	6.37	6.29	6.32	11000
2006-11-06	6.32	6.36	6.31	6.33	9500
2006-11-07	6.37	6.40	6.37	6.37	33000
2006-11-08	6.30	6.30	6.20	6.24	25000
2006-11-09	6.15	6.18	6.12	6.17	37000
2006-11-10	6.06	6.09	6.05	6.05	6500
2006-11-13	6.21	6.26	6.21	6.26	29500
2006-11-14	6.43	6.55	6.43	6.55	38500
2006-11-15	6.65	6.74	6.65	6.70	9500
2006-11-16	6.48	6.57	6.48	6.56	21500
2006-11-17	6.60	6.66	6.60	6.66	7000
2006-11-20	6.49	6.49	6.46	6.47	30500
2006-11-21	6.45	6.51	6.45	6.51	2500
2006-11-22	6.46	6.49	6.46	6.48	9000
2006-11-24	6.51	6.51	6.51	6.51	500
2006-11-27	6.42	6.42	6.35	6.39	10000
2006-11-28	6.34	6.39	6.33	6.37	17500
2006-11-29	6.46	6.58	6.46	6.57	12000
2006-11-30	6.58	6.65	6.58	6.65	8000
2006-12-01	6.58	6.59	6.55	6.58	12000
2006-12-04	6.55	6.59	6.55	6.55	5000
2006-12-05	6.62	6.62	6.61	6.61	1500
2006-12-06	6.62	6.68	6.62	6.66	8500
2006-12-07	6.68	6.71	6.64	6.64	4500
2006-12-08	6.52	6.52	6.47	6.47	39500
2006-12-11	6.57	6.65	6.57	6.65	55500
2006-12-13	6.63	6.63	6.63	6.63	500
2006-12-14	7.00	7.00	6.92	6.98	35000
2006-12-15	7.02	7.02	6.99	7.00	11500
2006-12-18	6.98	6.98	6.92	6.93	10500
2006-12-19	7.08	7.18	7.08	7.15	22000
2006-12-20	7.25	7.25	7.25	7.25	2000
2006-12-21	7.18	7.20	7.14	7.14	27000
2006-12-22	7.20	7.20	7.18	7.18	4500
2006-12-26	7.12	7.16	7.12	7.16	17500
2006-12-27	7.30	7.30	7.30	7.30	500
2006-12-28	7.50	7.54	7.49	7.51	10500
2006-12-29	7.51	7.58	7.42	7.55	19500
2007-01-03	7.66	7.66	7.62	7.62	9500
2007-01-04	7.50	7.53	7.50	7.52	8000
2007-01-05	7.47	7.47	7.44	7.46	3500
2007-01-08	7.79	7.79	7.70	7.78	13500
2007-01-09	7.67	7.67	7.61	7.64	7000
2007-01-10	7.45	7.47	7.42	7.47	4000
2007-01-11	7.51	7.56	7.51	7.53	7000
2007-01-12	7.58	7.61	7.55	7.61	8500
2007-01-16	7.78	7.78	7.74	7.74	4500
2007-01-17	7.71	7.80	7.71	7.80	6000
2007-01-18	7.72	7.72	7.66	7.69	2500
2007-01-19	7.61	7.65	7.60	7.65	6000
2007-01-22	7.61	7.61	7.56	7.57	4000
2007-01-23	7.63	7.63	7.61	7.61	4500
2007-01-24	7.58	7.60	7.55	7.59	14000
2007-01-25	7.54	7.55	7.45	7.45	10500
2007-01-26	7.42	7.42	7.37	7.39	6000
2007-01-29	7.31	7.32	7.19	7.21	34500
2007-01-30	7.26	7.35	7.26	7.35	54000
2007-01-31	7.36	7.38	7.36	7.38	4000
2007-02-01	7.33	7.36	7.33	7.36	3000
2007-02-02	7.36	7.36	7.32	7.35	4000
2007-02-05	7.46	7.58	7.46	7.58	69000
2007-02-06	7.70	7.75	7.70	7.74	3000
2007-02-07	7.63	7.63	7.58	7.60	3000
2007-02-09	7.70	7.76	7.69	7.74	20500
2007-02-12	7.71	7.71	7.65	7.65	10000
2007-02-13	7.86	7.93	7.86	7.93	6500
2007-02-15	8.00	8.04	7.93	8.04	22500
2007-02-16	7.95	7.95	7.78	7.83	9000
2007-02-20	7.94	8.00	7.91	7.94	12500
2007-02-21	7.72	8.34	7.69	7.74	6000
2007-02-22	7.69	7.69	7.53	7.54	19000
2007-02-23	7.70	7.76	7.70	7.74	8500
2007-02-26	7.85	7.86	7.81	7.82	5500
2007-02-27	7.60	7.61	7.33	7.47	27500
2007-02-28	7.50	7.51	7.40	7.51	25500
2007-03-01	7.37	7.39	7.28	7.39	21000
2007-03-02	7.21	7.21	7.06	7.07	24000
2007-03-05	6.98	7.03	6.91	6.97	20500
2007-03-06	6.81	6.90	6.80	6.84	4000
2007-03-07	7.13	7.14	7.12	7.14	5000
2007-03-08	7.16	7.18	7.16	7.16	2500
2007-03-09	7.14	7.14	7.07	7.09	1500
2007-03-12	7.09	7.18	7.09	7.18	4000
2007-03-13	6.95	6.96	6.87	6.87	11000
2007-03-14	6.74	6.77	6.67	6.77	30500
2007-03-15	6.86	6.90	6.85	6.90	9000
2007-03-16	6.91	6.91	6.89	6.91	9000
2007-03-19	6.94	6.98	6.93	6.96	10500
2007-03-20	6.71	6.77	6.71	6.77	10000
2007-03-21	6.60	6.75	6.54	6.73	17500
2007-03-22	6.75	6.85	6.75	6.85	33000
2007-03-23	6.88	6.95	6.88	6.92	8000
2007-03-26	6.94	6.97	6.94	6.95	7500
2007-03-27	6.82	6.82	6.71	6.71	26000
2007-03-28	6.59	6.59	6.55	6.55	6500
2007-03-29	6.64	6.64	6.54	6.54	14500
2007-03-30	6.73	6.76	6.73	6.76	18500
2007-04-02	6.70	6.74	6.70	6.74	1500
2007-04-03	6.66	6.68	6.66	6.68	2000
2007-04-04	6.80	6.81	6.80	6.81	4500
2007-04-05	6.72	6.73	6.72	6.73	4000
2007-04-09	6.72	6.74	6.72	6.73	3000
2007-04-10	7.10	7.16	7.09	7.15	12000
2007-04-12	7.03	7.10	6.98	7.10	11000
2007-04-13	7.02	7.02	6.99	7.00	5500
2007-04-16	7.15	7.15	7.14	7.15	4000
2007-04-17	7.03	7.07	7.02	7.04	12000
2007-04-19	7.73	7.77	7.62	7.77	63000
2007-04-20	7.83	7.83	7.81	7.82	3000
2007-04-23	7.67	7.67	7.65	7.66	5000
2007-04-24	7.57	7.58	7.55	7.58	7500
2007-04-25	7.64	7.71	7.63	7.69	6500
2007-04-26	7.64	7.64	7.60	7.62	17500
2007-04-27	7.50	7.63	7.50	7.63	80000
2007-04-30	7.47	7.47	7.36	7.37	28500
2007-05-01	7.29	7.29	7.22	7.28	10500
2007-05-02	7.34	7.41	7.34	7.40	3500
2007-05-03	7.34	7.56	7.34	7.45	120500
2007-05-04	7.47	7.47	7.42	7.42	3500
2007-05-07	7.58	7.65	7.58	7.65	11500
2007-05-08	7.46	7.50	7.42	7.47	16500
2007-05-09	7.63	7.63	7.57	7.60	3000
2007-05-10	7.82	7.83	7.67	7.67	25000
2007-05-11	7.60	7.65	7.60	7.65	7000
2007-05-14	7.67	7.67	7.65	7.65	5000
2007-05-15	7.53	7.60	7.53	7.58	16500
2007-05-16	7.42	7.44	7.34	7.36	30000
2007-05-17	7.40	7.41	7.40	7.41	12000
2007-05-18	7.41	7.41	7.41	7.41	2500
2007-05-21	7.42	7.49	7.42	7.49	6000
2007-05-22	7.26	7.36	7.26	7.32	10500
2007-05-23	7.32	7.32	7.20	7.26	34000
2007-05-24	7.22	7.23	7.10	7.12	16000
2007-05-25	7.35	7.35	7.28	7.33	6000
2007-05-29	7.85	7.85	7.70	7.70	24000
2007-05-30	7.56	7.65	7.56	7.65	1000
2007-05-31	7.72	7.74	7.68	7.70	4500
2007-06-01	7.74	7.74	7.74	7.74	2000
2007-06-04	7.82	7.85	7.78	7.82	20000
2007-06-05	7.83	7.85	7.83	7.84	5500
2007-06-06	7.96	7.96	7.87	7.92	4000
2007-06-07	8.00	8.10	7.90	8.00	19000
2007-06-08	7.82	7.88	7.82	7.88	2000
2007-06-11	7.76	7.82	7.76	7.78	3000
2007-06-12	7.58	7.66	7.54	7.61	18500
2007-06-13	7.65	7.74	7.60	7.60	38500
2007-06-14	7.65	7.74	7.65	7.74	2500
2007-06-15	7.83	7.83	7.83	7.83	1000
2007-06-18	8.01	8.03	7.95	8.01	59500
2007-06-19	7.85	7.91	7.84	7.90	7000
2007-06-20	7.82	7.83	7.77	7.77	7000
2007-06-21	7.70	7.73	7.68	7.68	16000
2007-06-22	7.70	7.70	7.64	7.64	4000
2007-06-25	7.62	7.62	7.60	7.60	1500
2007-06-26	7.56	7.58	7.41	7.45	12500
2007-06-27	7.23	7.23	7.18	7.22	54500
2007-06-28	7.40	7.41	7.36	7.36	3000
2007-07-02	7.50	7.59	7.50	7.59	3500
2007-07-03	7.61	7.61	7.61	7.61	500
2007-07-05	7.76	7.76	7.68	7.73	10500
2007-07-06	7.80	7.92	7.80	7.83	17500
2007-07-09	7.82	7.82	7.82	7.82	1000
2007-07-10	7.84	7.84	7.76	7.76	4000
2007-07-11	7.74	7.81	7.72	7.81	12000
2007-07-12	7.74	7.86	7.66	7.86	13000
2007-07-13	7.71	7.71	7.66	7.66	15000
2007-07-16	7.80	7.83	7.80	7.83	2000
2007-07-17	7.81	7.82	7.75	7.80	15000
2007-07-18	7.68	7.71	7.65	7.66	17500
2007-07-19	7.83	7.88	7.83	7.83	15000
2007-07-20	7.79	7.79	7.70	7.71	14000
2007-07-23	7.69	7.69	7.66	7.66	7500
2007-07-24	7.57	7.57	7.43	7.45	501000
2007-07-25	7.32	7.32	7.28	7.30	4000
2007-07-26	7.00	7.02	6.79	6.87	23000
2007-07-27	6.65	6.66	6.51	6.52	57500
2007-07-30	6.49	6.57	6.40	6.57	43000
2007-07-31	6.54	6.54	6.38	6.39	23000
2007-08-01	6.20	6.21	6.13	6.19	7500
2007-08-02	6.29	6.37	6.28	6.37	19500
2007-08-03	6.31	6.31	6.18	6.19	11000
2007-08-06	6.18	6.24	6.18	6.24	11500
2007-08-07	6.30	6.31	6.26	6.31	5000
2007-08-08	6.51	6.63	6.51	6.63	16000
2007-08-09	6.47	6.50	6.37	6.41	27000
2007-08-10	6.26	6.36	6.24	6.32	12000
2007-08-13	6.38	6.40	6.32	6.32	10500
2007-08-14	6.24	6.24	6.17	6.17	5000
2007-08-15	6.26	6.35	6.25	6.25	11500
2007-08-16	5.63	5.67	5.56	5.67	9000
2007-08-17	5.95	6.09	5.80	5.90	21000
2007-08-20	6.05	6.19	5.96	6.12	17000
2007-08-21	5.99	6.02	5.99	6.02	6500
2007-08-22	6.18	6.28	6.18	6.25	9500
2007-08-23	6.46	6.53	6.45	6.50	20500
2007-08-24	6.43	6.56	6.36	6.56	43000
2007-08-27	6.72	6.82	6.69	6.79	12500
2007-08-28	6.57	6.57	6.36	6.36	20500
2007-08-29	6.38	6.53	6.38	6.53	9000
2007-08-30	6.30	6.43	6.30	6.42	24500
2007-08-31	6.61	6.70	6.61	6.69	10000
2007-09-04	6.56	6.68	6.56	6.68	11000
2007-09-05	6.48	6.48	6.44	6.47	8000
2007-09-06	6.50	6.57	6.50	6.55	8000
2007-09-07	6.39	6.39	6.38	6.38	2000
2007-09-10	6.47	6.47	6.36	6.44	8000
2007-09-11	6.49	6.49	6.46	6.46	2000
2007-09-12	6.26	6.31	6.23	6.30	8500
2007-09-13	6.33	6.36	6.32	6.36	5000
2007-09-14	6.26	6.35	6.26	6.35	6500
2007-09-17	6.24	6.26	6.20	6.20	10000
2007-09-18	6.18	6.40	6.18	6.37	11500
2007-09-19	6.46	6.46	6.46	6.46	500
2007-09-20	6.36	6.36	6.34	6.34	2000
2007-09-21	6.29	6.29	6.25	6.25	9500
2007-09-24	6.20	6.20	6.13	6.13	11500
2007-09-25	6.17	6.17	6.12	6.17	4500
2007-09-26	6.18	6.25	6.09	6.24	11500
2007-09-27	6.26	6.33	6.26	6.30	5500
2007-09-28	6.28	6.32	6.27	6.32	5000
2007-10-01	6.45	6.65	6.45	6.63	22000
2007-10-02	6.55	6.56	6.51	6.56	11000
2007-10-03	6.54	6.56	6.50	6.50	10000
2007-10-04	6.40	6.45	6.38	6.45	6000
2007-10-05	6.50	6.50	6.50	6.50	2500
2007-10-08	6.54	6.56	6.54	6.56	13500
2007-10-09	6.66	6.66	6.66	6.66	4500
2007-10-10	6.69	6.70	6.65	6.70	11000
2007-10-11	6.80	6.87	6.74	6.75	23500
2007-10-12	6.65	6.65	6.62	6.63	2500
2007-10-15	6.59	6.59	6.45	6.50	20500
2007-10-16	6.39	6.39	6.29	6.37	63000
2007-10-17	6.36	6.36	6.22	6.29	16000
2007-10-18	6.31	6.35	6.31	6.34	5500
2007-10-19	6.38	6.40	6.24	6.24	11000
2007-10-22	6.15	6.24	6.13	6.24	45500
2007-10-23	6.36	6.39	6.28	6.35	20500
2007-10-24	6.24	6.30	6.13	6.30	31500
2007-10-25	6.24	6.24	6.17	6.23	14000
2007-10-26	6.15	6.16	6.12	6.13	9000
2007-10-29	6.16	6.21	6.16	6.21	18000
2007-10-30	6.18	6.27	6.17	6.22	28000
2007-10-31	6.05	6.13	5.99	6.09	49000
2007-11-01	6.03	6.03	5.91	5.91	19000
2007-11-02	5.97	5.97	5.88	5.93	67500
2007-11-05	5.77	5.90	5.77	5.89	23500
2007-11-06	5.89	5.97	5.89	5.92	5500
2007-11-07	5.79	5.81	5.66	5.66	13500
2007-11-08	5.83	5.89	5.73	5.82	38000
2007-11-09	5.60	5.61	5.55	5.58	20500
2007-11-12	5.51	5.56	5.43	5.43	14000
2007-11-13	5.72	5.80	5.70	5.80	15500
2007-11-14	5.88	5.95	5.82	5.82	14500
2007-11-15	5.68	5.68	5.61	5.63	5500
2007-11-16	5.63	5.70	5.58	5.62	12500
2007-11-19	5.92	5.92	5.84	5.87	24000
2007-11-20	5.64	5.66	5.50	5.64	53500
2007-11-21	5.50	5.50	5.44	5.46	19000
2007-11-23	5.44	5.48	5.44	5.48	3000
2007-11-26	5.65	5.65	5.49	5.55	48000
2007-11-27	5.50	5.53	5.43	5.53	21000
2007-11-28	5.04	5.57	5.04	5.55	13750
2007-11-29	5.46	5.48	5.41	5.48	11000
2007-11-30	5.60	5.62	5.58	5.58	5500
2007-12-03	5.51	5.51	5.43	5.45	10000
2007-12-04	5.32	5.35	5.32	5.35	5000
2007-12-05	5.35	5.37	5.34	5.35	5500
2007-12-06	5.44	5.54	5.44	5.50	13000
2007-12-07	5.67	5.69	5.67	5.69	3500
2007-12-10	5.65	5.72	5.63	5.70	14000
2007-12-11	5.84	5.89	5.66	5.68	50000
2007-12-12	5.74	5.76	5.63	5.63	21000
2007-12-13	5.66	5.66	5.58	5.64	22500
2007-12-14	5.58	5.59	5.55	5.59	5000
2007-12-17	5.46	5.46	5.36	5.36	13500
2007-12-18	5.46	5.53	5.42	5.47	26500
2007-12-19	5.51	5.53	5.45	5.49	12000
2007-12-20	5.57	5.63	5.56	5.57	9000
2007-12-21	5.84	5.88	5.78	5.87	7000
2007-12-24	5.78	5.89	5.78	5.86	12500
2007-12-26	5.90	5.91	5.85	5.85	11000
2007-12-27	5.82	5.82	5.76	5.76	14000
2007-12-28	5.85	5.86	5.82	5.84	10500
2007-12-31	5.62	5.68	5.59	5.63	11500
2008-01-02	5.69	5.70	5.64	5.64	6500
2008-01-03	5.61	5.66	5.61	5.63	21500
2008-01-04	5.58	5.58	5.43	5.43	11000
2008-01-07	5.37	5.37	5.32	5.33	7000
2008-01-08	5.33	5.33	5.19	5.19	52500
2008-01-09	5.22	5.35	5.20	5.27	79500
2008-01-10	5.13	5.25	5.13	5.24	30000
2008-01-11	5.15	5.18	5.10	5.13	14000
2008-01-14	5.19	5.31	5.19	5.31	23500
2008-01-15	5.33	5.35	5.22	5.22	44500
2008-01-16	5.17	5.19	5.05	5.05	12500
2008-01-17	5.23	5.23	5.09	5.09	16000
2008-01-18	5.06	5.06	4.95	4.95	12000
2008-01-22	4.60	4.95	4.60	4.95	32000
2008-01-23	4.86	5.12	4.86	5.12	51500
2008-01-24	5.22	5.50	5.22	5.37	39000
2008-01-25	5.16	5.62	5.16	5.53	8000
2008-01-28	5.52	5.69	5.44	5.69	43500
2008-01-29	5.60	5.61	5.56	5.61	7000
2008-01-30	5.64	5.75	5.62	5.75	11000
2008-01-31	5.47	5.65	5.47	5.65	13500
2008-02-01	5.99	6.09	5.99	6.08	15500
2008-02-04	6.09	6.11	6.08	6.11	40000
2008-02-05	6.07	6.07	5.96	5.96	16000
2008-02-06	5.64	5.64	5.58	5.58	7000
2008-02-07	5.72	5.72	5.35	5.39	5000
2008-02-08	5.42	5.49	5.39	5.46	6500
2008-02-11	5.40	5.42	5.40	5.42	9500
2008-02-12	5.49	5.52	5.45	5.45	7000
2008-02-13	5.40	5.40	5.32	5.39	14000
2008-02-14	5.55	5.60	5.45	5.47	11500
2008-02-15	5.50	5.53	5.46	5.50	2500
2008-02-19	5.55	5.65	5.55	5.59	38500
2008-02-20	5.46	5.47	5.35	5.47	17500
2008-02-21	5.56	5.56	5.46	5.47	7000
2008-02-22	5.39	5.39	5.31	5.37	20000
2008-02-25	5.47	5.63	5.47	5.63	20000
2008-02-26	5.61	5.80	5.61	5.80	9500
2008-02-27	5.77	5.81	5.77	5.81	11000
2008-02-28	5.85	5.89	5.85	5.86	15500
2008-02-29	5.62	5.62	5.51	5.51	22500
2008-03-03	5.63	5.63	5.34	5.37	6500
2008-03-04	5.36	5.43	5.29	5.40	20500
2008-03-05	5.41	5.42	5.35	5.35	13500
2008-03-06	5.41	5.41	5.28	5.31	10000
2008-03-07	5.27	5.34	5.20	5.26	27000
2008-03-10	5.17	5.17	5.00	5.01	17500
2008-03-11	5.27	5.30	5.18	5.29	43000
2008-03-12	5.40	5.47	5.38	5.38	13500
2008-03-13	5.36	5.43	5.36	5.39	3500
2008-03-14	5.43	5.53	5.30	5.38	21500
2008-03-17	5.25	5.25	5.12	5.20	24000
2008-03-18	5.36	5.45	5.36	5.45	30500
2008-03-19	5.42	5.42	5.34	5.34	30000
2008-03-20	5.34	5.38	5.34	5.36	16000
2008-03-24	5.43	5.43	5.40	5.43	10000
2008-03-25	5.80	5.80	5.76	5.80	5500
2008-03-26	5.75	5.84	5.75	5.83	11000
2008-03-27	5.85	5.86	5.85	5.85	1500
2008-03-28	5.85	5.85	5.72	5.72	10000
2008-03-31	5.75	5.76	5.75	5.76	14000
2008-04-01	5.89	5.93	5.79	5.93	14000
2008-04-02	6.03	6.09	6.02	6.02	12500
2008-04-03	6.06	6.08	6.04	6.08	24500
2008-04-04	6.22	6.22	6.12	6.12	1000
2008-04-07	6.24	6.31	6.24	6.31	9500
2008-04-08	6.11	6.11	6.11	6.11	6000
2008-04-09	5.96	5.96	5.86	5.86	16000
2008-04-10	5.97	5.97	5.68	5.69	103000
2008-04-11	5.70	5.70	5.59	5.59	26500
2008-04-14	5.59	5.59	5.52	5.52	7000
2008-04-15	5.57	5.57	5.52	5.56	14500
2008-04-16	5.64	5.80	5.64	5.80	14500
2008-04-17	5.70	5.71	5.70	5.71	3000
2008-04-18	5.65	5.68	5.61	5.66	8500
2008-04-21	5.70	5.74	5.70	5.74	5500
2008-04-22	5.72	5.72	5.66	5.66	2000
2008-04-23	5.69	5.69	5.69	5.69	500
2008-04-24	5.69	5.69	5.61	5.62	16500
2008-04-25	5.69	5.69	5.65	5.67	14000
2008-04-28	5.66	5.66	5.64	5.64	6435
2008-04-29	5.52	5.54	5.50	5.50	11880
2008-04-30	5.55	5.65	5.55	5.60	21500
2008-05-01	5.50	5.50	5.44	5.45	62525
2008-05-02	5.60	5.67	5.60	5.67	1015
2008-05-05	5.63	5.67	5.63	5.67	1500
2008-05-06	5.69	5.76	5.69	5.70	7580
2008-05-07	5.64	5.65	5.50	5.51	22575
2008-05-08	5.51	5.51	5.47	5.49	2500
2008-05-09	5.45	5.45	5.42	5.42	5905
2008-05-12	5.60	5.60	5.48	5.56	15400
2008-05-13	5.50	5.50	5.43	5.43	5740
2008-05-14	5.47	5.55	5.47	5.52	15000
2008-05-15	5.49	5.53	5.47	5.51	16000
2008-05-16	5.60	5.60	5.55	5.60	7080
2008-05-19	5.49	5.70	5.49	5.68	20570
2008-05-20	5.72	5.72	5.61	5.61	11760
2008-05-21	5.80	5.84	5.80	5.84	7000
2008-05-22	5.46	5.46	5.38	5.38	16000
2008-05-23	5.30	5.30	5.25	5.27	7500
2008-05-27	5.22	5.25	5.18	5.19	8150
2008-05-28	5.28	5.39	5.28	5.39	17500
2008-05-29	5.23	5.33	5.22	5.33	13840
2008-05-30	5.24	5.30	5.24	5.24	10000
2008-06-02	5.28	5.28	5.20	5.25	38100
2008-06-03	5.29	5.30	5.18	5.18	70020
2008-06-04	5.18	5.18	5.08	5.18	33960
2008-06-05	5.17	5.21	5.16	5.20	14500
2008-06-06	5.09	5.09	4.98	4.98	24500
2008-06-09	4.95	4.99	4.90	4.90	9585
2008-06-10	4.81	4.94	4.81	4.91	22660
2008-06-11	4.88	4.88	4.85	4.85	9500
2008-06-12	4.80	4.82	4.76	4.76	8980
2008-06-13	4.80	4.85	4.80	4.85	6000
2008-06-16	4.85	4.88	4.82	4.85	14000
2008-06-17	4.62	4.67	4.62	4.62	12500
2008-06-18	4.60	4.60	4.52	4.58	9320
2008-06-19	4.49	4.50	4.46	4.48	26580
2008-06-20	4.42	4.46	4.42	4.44	20770
2008-06-23	4.40	4.40	4.29	4.34	5640
2008-06-24	4.19	4.24	4.19	4.21	31095
2008-06-25	4.33	4.42	4.33	4.42	8125
2008-06-26	4.16	4.19	4.11	4.11	10500
2008-06-27	4.14	4.18	4.14	4.18	9455
2008-06-30	4.06	4.11	4.03	4.03	16350
2008-07-01	4.00	4.00	3.88	3.92	13390
2008-07-02	4.04	4.05	4.00	4.00	4500
2008-07-03	3.99	3.99	3.90	3.91	78585
2008-07-07	3.92	3.94	3.81	3.84	20500
2008-07-08	3.97	4.05	3.97	4.03	51365
2008-07-09	4.01	4.01	3.88	3.88	19500
2008-07-10	3.91	3.91	3.83	3.83	8500
2008-07-11	3.87	3.91	3.82	3.89	17000
2008-07-14	3.86	3.87	3.79	3.79	17655
2008-07-15	3.77	3.82	3.77	3.77	10500
2008-07-16	3.78	3.89	3.62	3.78	134500
2008-07-17	4.05	4.10	4.05	4.08	8840
2008-07-18	4.12	4.15	4.09	4.11	23500
2008-07-21	4.20	4.50	4.20	4.47	15045
2008-07-22	4.27	4.27	4.22	4.26	7500
2008-07-23	4.53	4.62	4.49	4.58	20260
2008-07-24	4.75	4.75	4.69	4.69	12500
2008-07-25	4.51	4.53	4.44	4.44	23745
2008-07-28	4.38	4.38	4.35	4.35	8000
2008-07-29	4.31	4.31	4.30	4.31	7500
2008-07-30	4.33	4.36	4.33	4.36	1000
2008-07-31	4.46	4.46	4.38	4.38	29000
2008-08-01	4.43	4.44	4.31	4.31	36950
2008-08-04	4.23	4.29	4.23	4.25	6500
2008-08-05	4.35	4.42	4.34	4.42	46430
2008-08-06	4.35	4.35	4.31	4.35	6900
2008-08-07	4.26	4.26	4.21	4.22	11830
2008-08-08	4.24	4.30	4.22	4.30	27180
2008-08-11	4.27	4.29	4.24	4.24	14730
2008-08-12	4.40	4.40	4.34	4.35	15500
2008-08-13	4.13	4.15	4.12	4.13	17500
2008-08-14	4.13	4.16	4.13	4.15	7275
2008-08-15	4.16	4.16	4.16	4.16	500
2008-08-18	4.33	4.34	4.29	4.29	23000
2008-08-19	4.17	4.17	4.04	4.04	53400
2008-08-20	3.93	3.93	3.83	3.87	15500
2008-08-21	3.79	3.84	3.79	3.84	17000
2008-08-22	3.89	3.91	3.89	3.91	1000
2008-08-25	3.97	3.97	3.85	3.85	16000
2008-08-26	3.96	4.01	3.93	3.99	36335
2008-08-27	4.02	4.07	3.98	4.07	12000
2008-08-28	4.13	4.18	4.13	4.18	10135
2008-08-29	4.10	4.12	3.96	3.96	60720
2008-09-02	4.14	4.16	4.10	4.10	10250
2008-09-03	4.12	4.12	4.09	4.09	6000
2008-09-04	4.18	4.18	3.99	4.03	15000
2008-09-05	4.03	4.03	3.90	4.00	25000
2008-09-08	4.34	4.34	4.26	4.32	10000
2008-09-09	4.11	4.11	3.95	3.95	16000
2008-09-10	3.99	3.99	3.94	3.94	3250
2008-09-11	3.77	3.89	3.73	3.87	25500
2008-09-12	4.04	4.16	4.02	4.11	73000
2008-09-15	4.12	4.16	4.03	4.03	4000
2008-09-16	4.07	4.18	4.04	4.16	16000
2008-09-17	4.06	4.07	3.93	3.98	37000
2008-09-18	3.89	3.89	3.71	3.81	35000
2008-09-19	4.20	4.32	4.20	4.28	19560
2008-09-22	4.80	4.80	4.51	4.67	18000
2008-09-23	4.60	4.85	4.60	4.76	25000
2008-09-24	4.67	4.67	4.59	4.59	12500
2008-09-25	4.63	4.68	4.52	4.63	60300
2008-09-26	4.44	4.53	4.43	4.43	14500
2008-09-29	4.30	4.30	4.13	4.13	9000
2008-09-30	4.17	4.17	4.17	4.17	500
2008-10-02	4.37	4.51	4.02	4.03	45660
2008-10-03	3.90	4.00	3.86	3.86	17000
2008-10-06	3.64	3.64	3.20	3.35	7500
2008-10-07	3.60	3.71	3.36	3.36	84520
2008-10-08	3.11	3.34	3.11	3.31	56000
2008-10-09	3.46	3.50	3.13	3.19	23000
2008-10-10	2.80	2.86	2.72	2.80	3500
2008-10-13	3.13	3.24	3.13	3.17	26725
2008-10-14	3.54	3.54	3.32	3.40	11650
2008-10-15	3.30	3.30	3.00	3.00	10500
2008-10-16	3.05	3.29	2.95	3.29	35000
2008-10-17	3.20	3.31	3.06	3.23	21165
2008-10-20	3.31	3.40	3.31	3.40	6000
2008-10-21	3.16	3.18	3.08	3.08	9000
2008-10-22	3.06	3.06	3.00	3.01	5000
2008-10-23	2.87	2.88	2.80	2.80	6500
2008-10-24	3.20	3.20	2.70	2.70	21500
2008-10-27	2.58	2.58	2.58	2.58	1000
2008-10-28	2.78	2.97	2.72	2.97	16175
2008-10-29	2.99	3.02	2.94	3.02	9275
2008-10-30	2.91	2.98	2.90	2.98	4020
2008-10-31	2.95	2.96	2.88	2.89	3175
2008-11-03	3.20	3.23	3.19	3.23	10000
2008-11-04	3.49	3.56	3.45	3.54	20305
2008-11-06	3.36	3.36	3.21	3.21	12750
2008-11-07	3.17	3.17	3.17	3.17	2000
2008-11-10	3.45	3.45	3.37	3.38	9800
2008-11-11	3.20	3.25	3.13	3.25	8500
2008-11-12	3.12	3.12	3.02	3.02	1000
2008-11-13	2.88	3.06	2.85	3.06	26180
2008-11-14	3.06	3.06	2.98	2.98	2000
2008-11-17	2.80	2.91	2.80	2.83	11500
2008-11-18	2.70	2.70	2.70	2.70	3600
2008-11-19	2.18	2.22	2.14	2.14	10670
2008-11-20	2.25	2.29	2.13	2.16	18500
2008-11-21	2.32	2.36	2.13	2.34	26460
2008-11-24	2.43	2.58	2.43	2.51	7000
2008-11-25	2.39	2.40	2.31	2.37	14500
2008-11-26	2.33	2.40	2.23	2.39	71780
2008-11-28	2.44	2.46	2.42	2.46	6500
2008-12-01	2.33	2.35	2.33	2.33	3500
2008-12-02	2.30	2.31	2.28	2.28	12000
2008-12-03	2.31	2.35	2.26	2.35	19000
2008-12-04	2.45	2.62	2.45	2.45	42500
2008-12-05	2.57	2.66	2.53	2.66	34605
2008-12-08	2.71	2.87	2.71	2.87	12500
2008-12-09	2.82	2.82	2.72	2.77	11500
2008-12-10	2.84	2.84	2.83	2.83	5000
2008-12-11	2.71	2.74	2.67	2.67	7000
2008-12-12	2.51	2.51	2.49	2.49	3500
2008-12-16	2.57	2.68	2.57	2.68	4890
2008-12-17	2.73	2.74	2.69	2.69	8095
2008-12-18	2.98	2.98	2.67	2.67	18800
2008-12-19	2.94	2.94	2.85	2.85	16500
2008-12-22	2.75	2.83	2.75	2.82	33000
2008-12-23	2.83	2.84	2.67	2.82	38135
2008-12-26	2.89	2.90	2.89	2.90	1000
2008-12-29	2.90	2.91	2.90	2.91	4015
2008-12-30	3.03	3.19	3.01	3.04	25000
2008-12-31	3.17	3.30	3.17	3.27	23000
2009-01-02	3.22	3.30	3.22	3.30	87600
2009-01-05	3.16	3.21	3.13	3.21	38500
2009-01-06	3.23	3.32	3.23	3.32	10000
2009-01-07	3.22	3.24	3.22	3.22	6500
2009-01-08	3.17	3.25	3.17	3.25	25760
2009-01-09	3.25	3.25	3.17	3.17	1200
2009-01-12	3.12	3.12	3.05	3.05	5500
2009-01-15	2.94	2.94	2.88	2.88	4390
2009-01-20	2.80	2.80	2.67	2.67	8000
2009-01-21	2.76	2.80	2.76	2.80	26230
2009-01-22	2.66	2.66	2.66	2.66	2500
2009-01-23	2.56	2.63	2.55	2.63	2000
2009-01-26	2.65	2.65	2.63	2.63	4000
2009-01-27	2.67	2.67	2.67	2.67	7000
2009-01-30	2.50	2.50	2.49	2.49	5000
2009-02-03	2.45	2.45	2.45	2.45	1500
2009-02-04	2.38	2.39	2.34	2.39	3500
2009-02-05	2.25	2.27	2.24	2.27	3500
2009-02-06	2.30	2.35	2.30	2.34	4500
2009-02-09	2.40	2.40	2.40	2.40	500
2009-02-10	2.34	2.34	2.24	2.25	11000
2009-02-11	2.18	2.18	2.18	2.18	3500
2009-02-12	2.29	2.36	2.29	2.36	7500
2009-02-18	2.11	2.11	2.07	2.07	10225
2009-02-19	2.17	2.17	2.11	2.11	2055
2009-02-20	1.92	2.07	1.88	2.02	32540
2009-02-23	2.00	2.00	2.00	2.00	1000
2009-02-24	2.08	2.08	1.99	2.06	2500
2009-02-25	2.11	2.11	2.07	2.07	3745
2009-02-27	2.09	2.09	2.06	2.06	2000
2009-03-03	2.00	2.00	1.90	1.92	3000
2009-03-04	1.90	1.92	1.90	1.92	3600
2009-03-06	1.99	1.99	1.88	1.88	13400
2009-03-09	1.91	1.96	1.91	1.95	7500
2009-03-10	2.01	2.01	2.01	2.01	500
2009-03-11	2.23	2.24	2.14	2.24	19460
2009-03-12	2.29	2.30	2.24	2.30	8500
2009-03-13	2.52	2.52	2.50	2.52	8460
2009-03-17	2.43	2.47	2.40	2.47	2500
2009-03-19	2.89	2.93	2.68	2.93	41500
2009-03-20	2.83	2.83	2.83	2.83	500
2009-03-23	2.82	2.90	2.82	2.90	5150
2009-03-24	2.88	2.88	2.88	2.88	8290
2009-03-27	2.81	2.81	2.76	2.76	7400
2009-03-30	2.79	2.85	2.72	2.85	29535
2009-03-31	2.89	2.92	2.84	2.84	10300
2009-04-03	3.10	3.14	3.10	3.14	11000
2009-04-07	3.14	3.14	3.11	3.11	3325
2009-04-08	3.20	3.20	3.10	3.10	1000
2009-04-09	3.42	3.42	3.42	3.42	1000
2009-04-13	3.64	3.70	3.64	3.70	3000
2009-04-14	3.59	3.59	3.50	3.50	5560
2009-04-15	3.39	3.42	3.31	3.42	62060
2009-04-17	3.47	3.47	3.37	3.37	3000
2009-04-20	3.31	3.31	3.22	3.22	5000
2009-04-21	3.15	3.15	3.13	3.13	18500
2009-04-23	2.99	3.06	2.99	3.02	18500
2009-04-24	3.10	3.13	3.10	3.13	2500
2009-04-27	3.00	3.12	3.00	3.08	45510
2009-04-28	3.04	3.12	3.04	3.12	21000
2009-04-29	3.21	3.25	3.21	3.25	2000
2009-04-30	3.32	3.32	3.26	3.26	8300
2009-05-04	3.36	3.45	3.36	3.45	5775
2009-05-05	3.62	3.70	3.62	3.63	7000
2009-05-06	3.62	3.80	3.62	3.76	9000
2009-05-07	3.60	3.60	3.51	3.51	6000
2009-05-08	3.62	3.68	3.59	3.68	49380
2009-05-11	3.55	3.55	3.55	3.55	5500
2009-05-13	3.48	3.48	3.40	3.40	1500
2009-05-15	3.35	3.39	3.26	3.26	12000
2009-05-20	3.47	3.48	3.47	3.48	2500
2009-05-21	3.28	3.28	3.21	3.21	4500
2009-05-22	3.29	3.29	3.29	3.29	3000
2009-05-26	3.30	3.43	3.30	3.43	1500
2009-05-27	3.48	3.52	3.35	3.40	246500
2009-05-28	3.40	3.45	3.35	3.35	3275
2009-05-29	3.40	3.42	3.40	3.42	27500
2009-06-01	3.70	3.70	3.59	3.59	3105
2009-06-02	3.63	3.74	3.63	3.74	4500
2009-06-03	3.72	3.72	3.66	3.66	2000
2009-06-04	3.55	3.55	3.47	3.47	3000
2009-06-05	3.50	3.50	3.50	3.50	5000
2009-06-08	3.38	3.50	3.38	3.50	5500
2009-06-09	3.41	3.46	3.35	3.46	11850
2009-06-10	3.52	3.52	3.42	3.42	1000
2009-06-12	3.52	3.53	3.42	3.42	8640
2009-06-15	3.20	3.20	3.20	3.20	1500
2009-06-16	3.34	3.42	3.28	3.28	2400
2009-06-17	3.30	3.30	3.24	3.24	2150
2009-06-18	3.20	3.20	3.13	3.13	1500
2009-06-22	3.24	3.24	3.23	3.24	1905
2009-06-23	3.24	3.24	3.24	3.24	500
2009-06-24	3.37	3.37	3.37	3.37	500
2009-06-25	3.26	3.32	3.26	3.32	2000
2009-06-26	3.41	3.50	3.35	3.35	9035
2009-07-01	3.35	3.35	3.35	3.35	1000
2009-07-02	3.26	3.26	3.26	3.26	500
2009-07-06	3.12	3.12	3.12	3.12	500
2009-07-08	3.03	3.03	3.03	3.03	1500
2009-07-09	2.92	2.92	2.90	2.90	3000
2009-07-14	2.99	2.99	2.99	2.99	500
2009-07-16	3.26	3.27	3.20	3.27	6500
2009-07-17	3.33	3.33	3.21	3.21	9500
2009-07-20	3.49	3.49	3.49	3.49	1500
2009-07-21	3.73	3.73	3.73	3.73	4500
2009-07-22	3.77	3.77	3.77	3.77	2000
2009-07-23	3.84	4.05	3.84	4.05	9015
2009-07-24	4.07	4.18	4.06	4.18	20315
2009-07-27	4.17	4.18	4.08	4.08	4500
2009-07-28	4.16	4.23	4.16	4.23	6000
2009-07-29	4.22	4.22	4.08	4.08	13000
2009-08-03	4.25	4.36	4.25	4.36	3500
2009-08-04	4.39	4.41	4.30	4.30	11300
2009-08-05	4.22	4.22	4.15	4.18	3830
2009-08-06	4.18	4.18	4.18	4.18	500
2009-08-07	4.20	4.20	4.20	4.20	500
2009-08-10	4.25	4.25	4.25	4.25	3000
2009-08-12	4.18	4.20	4.11	4.17	8500
2009-08-13	4.57	4.76	4.54	4.65	43870
2009-08-14	4.64	4.64	4.60	4.62	6500
2009-08-17	4.67	4.96	4.62	4.83	109190
2009-08-18	5.76	6.10	5.75	5.94	1392250
2009-08-19	5.71	5.85	5.60	5.74	149500
2009-08-20	5.61	5.78	5.52	5.70	25220
2009-08-21	5.56	5.63	5.56	5.62	27500
2009-08-24	6.00	6.13	5.92	6.00	97585
2009-08-25	6.07	6.08	5.87	5.87	25290
2009-08-26	5.89	5.89	5.74	5.74	151790
2009-08-27	6.00	6.15	5.92	6.15	58040
2009-08-28	6.00	6.00	5.89	5.90	10000
2009-08-31	5.76	5.77	5.65	5.77	23570
2009-09-01	5.77	5.91	5.74	5.74	50100
2009-09-02	5.65	5.75	5.65	5.65	9350
2009-09-03	5.80	5.88	5.70	5.76	19455
2009-09-04	5.74	5.87	5.74	5.87	7000
2009-09-08	6.21	6.28	6.19	6.23	24750
2009-09-10	6.24	6.32	6.24	6.32	2000
2009-09-11	6.35	6.39	6.24	6.25	11415
2009-09-14	6.03	6.14	6.03	6.11	9500
2009-09-15	6.10	6.16	6.10	6.16	8425
2009-09-16	6.34	6.37	6.27	6.37	4150
2009-09-17	6.30	6.35	6.22	6.27	6155
2009-09-18	6.27	6.40	6.27	6.40	23770
2009-09-21	6.27	6.42	6.27	6.40	8820
2009-09-22	6.51	6.60	6.51	6.60	77500
2009-09-23	6.62	6.62	6.50	6.58	57615
2009-09-24	6.64	6.65	6.56	6.62	6000
2009-09-25	6.46	6.60	6.42	6.42	15400
2009-09-28	6.62	6.75	6.58	6.58	19000
2009-09-29	6.79	6.84	6.76	6.82	13075
2009-09-30	6.87	6.90	6.80	6.80	15015
2009-10-01	6.60	6.60	6.41	6.53	6000
2009-10-02	6.25	6.30	6.19	6.30	4000
2009-10-05	6.28	6.45	6.23	6.41	12000
2009-10-06	6.59	6.81	6.59	6.79	16365
2009-10-07	6.56	6.65	6.52	6.54	31740
2009-10-08	6.74	6.88	6.74	6.86	10940
2009-10-09	6.87	6.94	6.86	6.87	4060
2009-10-12	7.07	7.15	7.03	7.03	4550
2009-10-13	7.11	7.12	7.05	7.12	2000
2009-10-14	7.00	7.24	6.98	7.24	3000
2009-10-15	7.27	7.42	7.27	7.31	14120
2009-10-16	7.27	7.31	7.18	7.31	9000
2009-10-19	7.19	7.19	7.12	7.12	8535
2009-10-20	7.10	7.10	6.89	6.90	16370
2009-10-21	6.85	7.07	6.85	7.02	14725
2009-10-22	6.92	6.93	6.83	6.83	4600
2009-10-23	6.92	7.00	6.88	6.88	6500
2009-10-26	6.86	6.90	6.62	6.62	26785
2009-10-27	6.46	6.46	6.32	6.38	7535
2009-10-28	6.32	6.32	6.19	6.19	5300
2009-10-29	6.45	6.46	6.42	6.44	7445
2009-10-30	6.43	6.43	6.13	6.14	27845
2009-11-02	6.26	6.40	6.24	6.28	12270
2009-11-03	6.30	6.34	6.30	6.34	4500
2009-11-04	6.50	6.61	6.50	6.53	7420
2009-11-05	6.53	6.54	6.45	6.54	2500
2009-11-06	6.46	6.60	6.46	6.60	8675
2009-11-09	6.94	7.06	6.94	7.06	4000
2009-11-10	6.87	6.87	6.81	6.81	1650
2009-11-11	6.88	6.95	6.88	6.91	4250
2009-11-12	7.05	7.11	7.01	7.11	13570
2009-11-13	7.04	7.13	6.94	7.13	8500
2009-11-16	7.25	7.33	7.24	7.33	12560
2009-11-17	7.26	7.26	7.09	7.20	11055
2009-11-18	7.18	7.20	7.02	7.10	24090
2009-11-19	6.97	6.97	6.60	6.71	16075
2009-11-20	6.76	6.77	6.69	6.77	21945
2009-11-23	7.20	7.42	7.20	7.42	30885
2009-11-24	7.23	7.24	7.10	7.12	30500
2009-11-25	7.41	7.54	7.41	7.54	18530
2009-11-27	7.22	7.24	7.17	7.21	2500
2009-11-30	7.27	7.44	7.24	7.39	38500
2009-12-01	7.51	7.62	7.48	7.60	27450
2009-12-02	7.53	7.65	7.44	7.65	9000
2009-12-03	7.74	7.98	7.74	7.88	23590
2009-12-04	7.80	7.86	7.56	7.56	18870
2009-12-07	7.58	7.64	7.47	7.50	14645
2009-12-08	7.43	7.48	7.36	7.41	4000
2009-12-09	7.48	7.60	7.34	7.35	8615
2009-12-10	7.49	7.54	7.49	7.49	2000
2009-12-11	7.53	7.53	7.49	7.50	2200
2009-12-14	7.50	7.56	7.34	7.50	26630
2009-12-15	7.38	7.38	7.22	7.22	11055
2009-12-16	7.19	7.24	7.08	7.24	51300
2009-12-17	7.15	7.19	7.11	7.19	2370
2009-12-18	7.10	7.11	6.93	6.96	20155
2009-12-21	7.12	7.31	7.10	7.19	23000
2009-12-22	7.18	7.30	7.12	7.29	52980
2009-12-23	7.38	7.48	7.38	7.47	4900
2009-12-24	7.45	7.45	7.34	7.34	1000
2009-12-28	7.38	7.43	7.32	7.43	4175
2009-12-29	7.55	7.56	7.41	7.56	7500
2009-12-30	7.46	7.46	7.46	7.46	1000
2009-12-31	7.57	7.65	7.48	7.64	3740
2010-01-04	7.76	7.85	7.76	7.84	4000
2010-01-05	7.81	7.81	7.68	7.79	6500
2010-01-06	7.61	7.61	7.47	7.53	7880
2010-01-07	7.59	7.59	7.59	7.59	1500
2010-01-08	7.61	7.61	7.61	7.61	500
2010-01-11	7.80	8.00	7.80	7.98	13360
2010-01-12	7.98	8.10	7.98	8.01	10500
2010-01-13	8.24	8.24	8.07	8.07	1105
2010-01-14	8.14	8.14	8.10	8.10	2000
2010-01-15	8.02	8.02	7.84	7.89	50360
2010-01-19	7.81	7.88	7.74	7.88	29000
2010-01-20	7.43	7.43	7.16	7.24	40500
2010-01-21	7.15	7.21	6.75	6.89	31600
2010-01-22	6.94	7.20	6.94	7.11	53750
2010-01-25	7.40	7.40	7.07	7.07	22780
2010-01-26	7.03	7.20	7.03	7.20	4710
2010-01-27	7.15	7.15	6.98	7.14	10045
2010-01-28	7.09	7.09	6.88	6.90	6750
2010-01-29	6.81	6.81	6.64	6.64	9475
2010-02-01	6.70	6.77	6.65	6.73	2080
2010-02-02	6.72	6.96	6.72	6.87	31545
2010-02-03	6.95	7.01	6.88	6.93	21405
2010-02-04	6.77	6.77	6.44	6.44	10875
2010-02-05	6.50	6.52	6.43	6.52	8250
2010-02-08	6.40	6.40	6.38	6.38	1000
2010-02-09	6.53	6.72	6.53	6.69	10400
2010-02-10	6.52	6.52	6.48	6.51	5000
2010-02-11	6.75	6.98	6.73	6.93	25050
2010-02-12	6.70	6.73	6.70	6.73	2500
2010-02-16	6.83	6.83	6.77	6.81	4200
2010-02-17	6.88	6.97	6.78	6.78	5825
2010-02-18	6.85	7.12	6.85	7.12	74560
2010-02-19	6.81	6.93	6.81	6.91	5305
2010-02-22	6.80	7.01	6.80	6.91	48925
2010-02-23	6.78	6.81	6.63	6.75	51350
2010-02-24	6.78	6.98	6.78	6.94	74160
2010-02-25	6.55	6.68	6.49	6.68	23135
2010-02-26	6.63	6.67	6.59	6.64	19055
2010-03-01	6.80	6.80	6.60	6.74	4195
2010-03-02	6.68	6.70	6.68	6.70	1000
2010-03-03	6.75	6.79	6.73	6.73	5500
2010-03-04	6.65	6.73	6.60	6.60	25025
2010-03-05	6.80	6.89	6.80	6.88	10500
2010-03-08	6.85	6.87	6.74	6.85	8635
2010-03-09	6.88	6.98	6.78	6.94	12310
2010-03-10	6.90	6.98	6.87	6.89	14000
2010-03-11	6.86	6.87	6.84	6.86	10440
2010-03-12	6.75	6.75	6.73	6.73	2500
2010-03-15	6.74	6.87	6.68	6.68	6125
2010-03-16	6.74	6.84	6.71	6.84	12100
2010-03-17	6.99	7.12	6.99	7.06	25685
2010-03-18	7.21	7.21	7.13	7.17	16500
2010-03-19	6.97	6.97	6.73	6.73	15725
2010-03-22	6.83	6.84	6.77	6.84	9500
2010-03-23	6.83	6.85	6.79	6.85	5000
2010-03-24	6.85	6.85	6.77	6.78	2870
2010-03-25	6.74	6.77	6.70	6.71	6500
2010-03-26	6.59	6.59	6.49	6.51	8000
2010-03-29	6.55	6.55	6.45	6.52	167040
2010-03-30	6.54	6.69	6.54	6.61	88000
2010-03-31	6.59	6.60	6.59	6.60	5635
2010-04-01	6.62	6.62	6.62	6.62	7000
2010-04-05	6.62	6.62	6.57	6.62	2500
2010-04-06	6.73	6.83	6.71	6.83	11130
2010-04-07	6.85	6.85	6.75	6.75	12500
2010-04-08	6.69	6.80	6.69	6.80	1500
2010-04-09	6.76	6.80	6.74	6.80	28000
2010-04-12	6.75	6.77	6.73	6.74	6770
2010-04-13	6.73	6.73	6.63	6.64	73150
2010-04-14	6.59	6.75	6.58	6.75	11000
2010-04-15	6.70	6.73	6.70	6.72	2790
2010-04-16	6.72	6.72	6.50	6.50	8000
2010-04-19	6.59	6.60	6.39	6.46	10365
2010-04-20	6.48	6.56	6.48	6.54	3500
2010-04-21	6.74	6.75	6.62	6.62	6000
2010-04-22	6.72	6.72	6.55	6.70	3025
2010-04-23	6.73	6.92	6.73	6.86	30830
2010-04-26	6.88	6.96	6.86	6.87	10865
2010-04-27	6.84	6.84	6.72	6.72	4500
2010-04-28	6.75	6.82	6.75	6.77	151500
2010-04-29	6.93	7.02	6.92	7.00	160500
2010-04-30	7.13	7.15	7.03	7.09	49490
2010-05-03	7.39	7.39	7.32	7.34	4925
2010-05-04	7.21	7.21	7.06	7.16	40865
2010-05-05	6.96	6.96	6.89	6.89	1175
2010-05-06	6.72	6.75	6.08	6.38	13270
2010-05-07	6.56	6.65	6.52	6.64	9500
2010-05-10	6.99	7.02	6.93	6.93	13265
2010-05-11	6.88	6.93	6.84	6.86	4345
2010-05-12	6.86	6.86	6.86	6.86	1000
2010-05-13	6.80	6.88	6.80	6.82	2500
2010-05-14	6.70	6.73	6.69	6.73	4580
2010-05-17	6.76	6.76	6.72	6.72	2500
2010-05-18	6.77	6.77	6.61	6.61	14000
2010-05-19	6.42	6.54	6.28	6.49	37935
2010-05-20	6.15	6.25	5.96	6.11	41265
2010-05-21	5.95	6.25	5.95	6.21	10705
2010-05-24	6.11	6.31	6.10	6.18	12045
2010-05-25	5.92	5.99	5.78	5.99	16660
2010-05-26	5.91	5.91	5.91	5.91	1000
2010-05-27	6.14	6.14	6.14	6.14	1000
2010-05-28	6.14	6.14	6.14	6.14	500
2010-06-01	6.12	6.21	6.04	6.04	7500
2010-06-02	6.09	6.22	6.05	6.22	30280
2010-06-03	6.26	6.29	6.26	6.29	1585
2010-06-04	6.32	6.32	6.08	6.10	26455
2010-06-07	5.91	6.04	5.88	5.88	15225
2010-06-08	5.87	5.89	5.77	5.89	9895
2010-06-09	5.90	6.00	5.90	5.90	7350
2010-06-10	5.91	6.07	5.91	6.01	8485
2010-06-11	5.90	5.90	5.84	5.88	7000
2010-06-14	6.03	6.03	5.93	5.93	3000
2010-06-15	6.01	6.15	6.01	6.15	4500
2010-06-16	6.09	6.09	6.02	6.02	1810
2010-06-17	5.97	5.97	5.97	5.97	1865
2010-06-18	5.93	5.98	5.81	5.92	9000
2010-06-21	5.90	5.99	5.89	5.95	4000
2010-06-22	5.80	6.11	5.80	5.80	106690
2010-06-23	5.58	5.68	5.51	5.56	36390
2010-06-24	5.51	5.55	5.41	5.51	5620
2010-06-25	5.61	5.69	5.57	5.69	4250
2010-06-28	5.63	5.69	5.57	5.57	10750
2010-06-29	5.21	5.36	5.20	5.20	5655
2010-06-30	5.23	5.23	5.17	5.17	4685
2010-07-01	5.19	5.30	5.19	5.30	6425
2010-07-02	5.23	5.23	5.16	5.22	2500
2010-07-07	5.25	5.40	5.25	5.40	3500
2010-07-08	5.58	5.74	5.58	5.74	8735
2010-07-09	5.83	5.83	5.72	5.72	2175
2010-07-12	5.71	5.71	5.54	5.54	4800
2010-07-13	5.50	5.55	5.50	5.55	1000
2010-07-14	5.59	5.64	5.59	5.60	14500
2010-07-15	5.50	5.52	5.40	5.52	8030
2010-07-16	5.26	5.26	5.23	5.23	2500
2010-07-19	5.28	5.28	5.25	5.25	2350
2010-07-20	5.26	5.51	5.26	5.51	15635
2010-07-21	5.49	5.49	5.32	5.34	6745
2010-07-22	5.42	5.65	5.42	5.65	8525
2010-07-23	5.63	5.71	5.63	5.71	2000
2010-07-26	5.99	5.99	5.95	5.98	12500
2010-07-27	6.03	6.06	6.00	6.06	12500
2010-07-28	6.05	6.05	5.88	5.90	12020
2010-07-29	5.88	5.90	5.82	5.88	9525
2010-07-30	5.85	5.86	5.84	5.84	3500
2010-08-02	5.90	6.08	5.90	6.08	21565
2010-08-03	6.03	6.06	6.03	6.03	5000
2010-08-04	5.89	5.89	5.77	5.81	10000
2010-08-05	5.74	5.74	5.59	5.72	35000
2010-08-06	5.87	5.87	5.72	5.73	3500
2010-08-09	5.77	5.94	5.76	5.80	5625
2010-08-11	5.72	5.72	5.57	5.57	7000
2010-08-12	5.00	5.08	5.00	5.07	26000
2010-08-13	5.00	5.00	4.99	4.99	1000
2010-08-16	4.91	4.93	4.87	4.93	6175
2010-08-17	5.22	5.22	5.04	5.07	32750
2010-08-18	5.02	5.02	4.89	4.95	6600
2010-08-19	4.90	4.90	4.80	4.80	17810
2010-08-20	4.89	4.89	4.74	4.84	3705
2010-08-23	4.88	4.88	4.79	4.88	2980
2010-08-24	4.63	4.91	4.63	4.74	15500
2010-08-25	4.47	4.53	4.40	4.52	40315
2010-08-26	4.62	4.70	4.61	4.67	13200
2010-08-27	4.70	4.77	4.70	4.73	6040
2010-08-30	4.83	4.83	4.80	4.80	1365
2010-08-31	4.80	4.90	4.80	4.81	5500
2010-09-01	4.91	4.91	4.82	4.83	7210
2010-09-02	4.88	4.88	4.81	4.87	5000
2010-09-03	4.92	4.93	4.92	4.92	4000
2010-09-07	5.11	5.12	5.10	5.10	4000
2010-09-08	5.13	5.13	5.13	5.13	1500
2010-09-09	5.40	5.40	5.35	5.35	4500
2010-09-10	5.34	5.36	5.30	5.34	7215
2010-09-13	5.51	5.65	5.51	5.54	12520
2010-09-14	5.53	5.62	5.53	5.58	9500
2010-09-16	5.34	5.34	5.07	5.20	33370
2010-09-17	5.23	5.26	5.18	5.26	9540
2010-09-20	5.21	5.21	5.19	5.20	1990
2010-09-21	5.35	5.41	5.33	5.41	10505
2010-09-22	5.34	5.34	5.33	5.33	122000
2010-09-23	5.32	5.32	5.29	5.29	1775
2010-09-24	5.39	5.49	5.39	5.49	6530
2010-09-28	5.36	5.40	5.34	5.40	6410
2010-09-29	5.36	5.43	5.36	5.41	6000
2010-09-30	5.45	5.45	5.35	5.35	1000
2010-10-01	5.41	5.41	5.35	5.36	21540
2010-10-04	5.39	5.40	5.35	5.35	2910
2010-10-05	5.40	5.43	5.37	5.43	5510
2010-10-06	5.52	5.67	5.52	5.67	8700
2010-10-07	5.65	5.65	5.52	5.53	3710
2010-10-08	5.57	5.58	5.57	5.57	1500
2010-10-11	5.59	5.59	5.56	5.56	4000
2010-10-12	5.40	5.54	5.40	5.54	6765
2010-10-13	5.51	5.57	5.51	5.57	20500
2010-10-14	5.54	5.60	5.52	5.55	30630
2010-10-18	5.41	5.44	5.41	5.44	3335
2010-10-19	5.26	5.32	5.26	5.31	3880
2010-10-20	5.32	5.39	5.32	5.36	2015
2010-10-21	5.35	5.35	5.35	5.35	500
2010-10-22	5.34	5.48	5.32	5.48	34700
2010-10-25	5.49	5.55	5.49	5.51	6070
2010-10-26	5.48	5.57	5.46	5.48	3985
2010-10-27	5.23	5.24	5.21	5.24	3000
2010-10-29	5.32	5.32	5.26	5.26	1000
2010-11-01	5.32	5.40	5.20	5.20	92675
2010-11-02	5.32	5.32	5.27	5.27	3275
2010-11-03	5.39	5.39	5.33	5.33	2630
2010-11-04	5.50	5.57	5.49	5.57	7465
2010-11-05	5.60	5.76	5.60	5.68	65700
2010-11-08	5.63	5.75	5.63	5.75	3655
2010-11-09	5.71	5.75	5.69	5.69	7615
2010-11-10	5.78	5.78	5.77	5.77	1275
2010-11-11	5.68	5.68	5.68	5.68	500
2010-11-12	5.58	5.58	5.57	5.57	1135
2010-11-16	5.34	5.34	5.26	5.26	3905
2010-11-17	5.25	5.28	5.25	5.25	11725
2010-11-19	5.28	5.30	5.28	5.30	3000
2010-11-22	5.27	5.27	5.24	5.24	1000
2010-11-23	5.18	5.18	5.11	5.11	3165
2010-11-24	5.23	5.26	5.22	5.26	6450
2010-11-26	5.11	5.11	5.11	5.11	1000
2010-11-29	5.10	5.10	5.02	5.02	4200
2010-11-30	5.07	5.20	5.07	5.17	13950
2010-12-01	5.27	5.40	5.26	5.40	93005
2010-12-02	5.57	5.82	5.57	5.69	5950
2010-12-03	6.05	6.10	6.05	6.08	6610
2010-12-06	6.04	6.14	6.04	6.08	2440
2010-12-07	6.14	6.15	6.12	6.14	35285
2010-12-08	6.03	6.03	5.92	5.92	4985
2010-12-09	6.19	6.27	6.19	6.27	6130
2010-12-10	6.31	6.35	6.31	6.35	7795
2010-12-13	6.41	6.54	6.41	6.43	8555
2010-12-14	6.60	6.72	6.58	6.62	78580
2010-12-15	6.62	6.76	6.62	6.71	36375
2010-12-16	6.83	6.88	6.66	6.69	31325
2010-12-17	6.68	6.68	6.65	6.65	1000
2010-12-20	6.69	6.70	6.65	6.68	10525
2010-12-21	6.97	6.99	6.90	6.99	5365
2010-12-22	6.92	7.03	6.92	6.92	9500
2010-12-27	6.90	6.92	6.71	6.86	11830
2010-12-28	6.91	6.99	6.81	6.94	11770
2010-12-29	6.98	6.98	6.93	6.93	3105
2010-12-30	6.96	7.07	6.96	7.07	12360
2010-12-31	6.98	7.10	6.96	7.05	5350
2011-01-03	7.10	7.11	7.10	7.11	1005
2011-01-04	7.05	7.05	6.85	6.86	7585
2011-01-05	6.76	6.80	6.74	6.79	5330
2011-01-06	6.69	6.75	6.66	6.73	6460
2011-01-07	6.70	6.70	6.53	6.53	6540
2011-01-10	6.59	6.62	6.50	6.62	4680
2011-01-11	6.63	6.65	6.63	6.65	4500
2011-01-12	6.68	6.75	6.54	6.58	46635
2011-01-13	6.60	6.75	6.60	6.64	76500
2011-01-14	6.57	6.57	6.43	6.48	9435
2011-01-18	6.47	6.53	6.45	6.53	2040
2011-01-19	6.40	6.40	6.36	6.36	11165
2011-01-20	6.35	6.35	6.18	6.32	3890
2011-01-21	6.35	6.35	6.16	6.17	279465
2011-01-24	6.22	6.27	6.22	6.27	4840
2011-01-25	6.25	6.25	5.99	6.14	55970
2011-01-26	6.21	6.21	6.17	6.21	3595
2011-01-27	6.36	6.36	6.36	6.36	1000
2011-01-28	6.29	6.29	6.19	6.25	12030
2011-01-31	6.22	6.23	6.13	6.23	9860
2011-02-01	6.35	6.49	6.34	6.49	26360
2011-02-02	6.50	6.50	6.37	6.37	5000
2011-02-03	6.44	6.44	6.38	6.41	2500
2011-02-04	6.46	6.46	6.29	6.32	7935
2011-02-07	6.36	6.45	6.34	6.34	2000
2011-02-08	6.28	6.35	6.28	6.31	3000
2011-02-09	6.38	6.38	6.38	6.38	2000
2011-02-10	6.46	6.47	6.46	6.47	2000
2011-02-11	6.52	6.66	6.52	6.61	14785
2011-02-14	6.63	6.63	6.51	6.63	11585
2011-02-15	6.59	6.59	6.51	6.51	2140
2011-02-16	6.49	6.50	6.40	6.50	10085
2011-02-17	6.47	6.59	6.47	6.54	7770
2011-02-18	6.59	6.64	6.59	6.63	5005
2011-02-22	6.56	6.56	6.47	6.47	1500
2011-02-23	6.63	6.63	6.54	6.57	3000
2011-02-25	6.56	6.61	6.54	6.58	5530
2011-02-28	6.65	6.79	6.65	6.69	46610
2011-03-01	6.61	6.61	6.45	6.45	12195
2011-03-02	6.38	6.38	6.37	6.38	3755
2011-03-03	6.45	6.46	6.45	6.46	1000
2011-03-04	6.50	6.51	6.50	6.51	1000
2011-03-07	6.54	6.54	6.40	6.43	15000
2011-03-08	6.45	6.50	6.45	6.49	9250
2011-03-09	6.44	6.44	6.35	6.35	13440
2011-03-10	6.17	6.17	6.15	6.15	17140
2011-03-14	6.13	6.14	6.12	6.13	7000
2011-03-15	5.81	5.99	5.81	5.98	3565
2011-03-16	5.90	5.94	5.73	5.89	141675
2011-03-17	5.93	5.94	5.93	5.94	417235
2011-03-18	6.03	6.16	6.03	6.03	330375
2011-03-21	6.20	6.27	6.20	6.22	9500
2011-03-22	6.17	6.24	6.17	6.24	4000
2011-03-23	6.15	6.18	6.11	6.18	8220
2011-03-24	6.37	6.40	6.34	6.40	8435
2011-03-25	6.34	6.34	6.34	6.34	1500
2011-03-28	6.35	6.35	6.32	6.32	4500
2011-03-29	6.29	6.32	6.28	6.28	3695
2011-03-30	6.35	6.35	6.32	6.32	4530
2011-04-04	6.43	6.43	6.34	6.38	9250
2011-04-05	6.24	6.37	6.24	6.37	2355
2011-04-07	6.40	6.40	6.30	6.30	2125
2011-04-08	6.44	6.44	6.42	6.42	1500
2011-04-11	6.24	6.25	6.17	6.17	10465
2011-04-12	6.11	6.11	5.97	5.97	6500
2011-04-13	6.10	6.12	6.10	6.12	6500
2011-04-14	6.15	6.15	6.15	6.15	500
2011-04-15	6.19	6.23	6.19	6.23	1000
2011-04-19	6.17	6.17	6.17	6.17	500
2011-04-20	6.36	6.43	6.35	6.43	4000
2011-04-21	6.65	6.65	6.43	6.56	10380
2011-04-26	6.55	6.67	6.55	6.67	2500
2011-04-27	6.53	6.57	6.53	6.57	5500
2011-04-28	6.44	6.44	6.35	6.35	3000
2011-04-29	6.36	6.36	6.36	6.36	785
2011-05-02	6.43	6.43	6.43	6.43	500
2011-05-03	6.33	6.33	6.29	6.29	2535
2011-05-05	5.99	5.99	5.97	5.97	3500
2011-05-06	5.92	5.92	5.91	5.91	1000
2011-05-09	5.95	5.96	5.95	5.96	1200
2011-05-10	5.92	5.96	5.89	5.90	9275
2011-05-11	5.80	5.80	5.75	5.75	1650
2011-05-12	5.57	5.60	5.51	5.60	5075
2011-05-13	5.80	5.80	5.75	5.75	7390
2011-05-16	5.92	6.04	5.92	5.96	10145
2011-05-17	6.14	6.14	6.09	6.09	1575
2011-05-18	6.20	6.20	6.10	6.10	9625
2011-05-19	6.19	6.19	6.08	6.08	1505
2011-05-20	6.08	6.08	6.08	6.08	500
2011-05-23	5.87	5.87	5.81	5.81	4000
2011-05-24	5.84	5.89	5.80	5.89	10500
2011-05-25	5.72	5.82	5.72	5.82	3040
2011-05-26	6.02	6.05	5.96	6.05	2445
2011-05-27	6.14	6.20	6.14	6.20	8500
2011-05-31	6.21	6.30	6.21	6.30	18695
2011-06-01	6.12	6.12	6.11	6.11	2000
2011-06-02	6.07	6.07	6.04	6.04	3000
2011-06-06	6.16	6.16	6.11	6.11	4000
2011-06-07	6.07	6.07	6.07	6.07	725
2011-06-08	5.88	5.88	5.83	5.83	4330
2011-06-09	5.93	6.04	5.93	6.04	5000
2011-06-10	5.92	5.92	5.74	5.74	7500
2011-06-13	5.80	5.80	5.77	5.78	4500
2011-06-14	5.86	5.86	5.86	5.86	500
2011-06-15	5.84	5.84	5.83	5.83	1000
2011-06-16	5.70	5.70	5.63	5.63	1225
2011-06-21	5.87	5.87	5.87	5.87	530
2011-06-24	5.71	5.71	5.71	5.71	500
2011-06-29	6.01	6.09	6.01	6.09	1000
2011-06-30	6.19	6.29	6.19	6.29	5205
2011-07-01	6.15	6.24	6.15	6.17	4930
2011-07-05	6.18	6.27	6.18	6.27	1000
2011-07-07	6.28	6.31	6.28	6.28	35865
2011-07-08	6.37	6.37	6.37	6.37	2000
2011-07-11	6.16	6.16	6.04	6.04	3500
2011-07-13	6.32	6.37	6.31	6.33	24665
2011-07-14	6.27	6.27	6.13	6.13	22000
2011-07-15	6.00	6.02	5.95	5.96	49415
2011-07-18	5.90	5.91	5.90	5.91	1500
2011-07-19	6.08	6.22	6.08	6.22	32935
2011-07-20	6.21	6.24	6.21	6.22	8500
2011-07-21	6.40	6.41	6.40	6.41	3315
2011-07-22	6.44	6.45	6.37	6.45	5350
2011-07-25	6.35	6.39	6.35	6.39	1035
2011-07-26	6.53	6.53	6.51	6.52	8250
2011-07-27	6.48	6.48	6.47	6.48	2000
2011-07-28	6.39	6.39	6.39	6.39	1000
2011-07-29	6.21	6.21	6.21	6.21	500
2011-08-01	6.30	6.33	6.30	6.33	1500
2011-08-02	6.14	6.14	6.06	6.06	1570
2011-08-03	5.84	5.84	5.74	5.81	4105
2011-08-04	5.61	5.61	5.43	5.43	7975
2011-08-05	5.56	5.56	5.37	5.46	19860
2011-08-08	5.27	5.27	5.06	5.06	10350
2011-08-09	5.19	5.42	5.19	5.39	16430
2011-08-11	5.35	5.40	5.35	5.40	1445
2011-08-12	5.42	5.42	5.30	5.37	9000
2011-08-15	5.56	5.64	5.56	5.64	5675
2011-08-16	5.65	5.67	5.65	5.66	28150
2011-08-17	5.77	5.85	5.77	5.80	17395
2011-08-18	5.62	5.62	5.46	5.54	3265
2011-08-19	5.45	5.48	5.39	5.39	17500
2011-08-22	5.76	5.76	5.70	5.70	3870
2011-08-23	5.90	6.20	5.90	6.17	13500
2011-08-24	5.94	5.98	5.90	5.93	10650
2011-08-25	6.13	6.13	6.00	6.00	5000
2011-08-26	5.99	6.12	5.90	6.12	6390
2011-08-29	6.28	6.39	6.28	6.39	5000
2011-08-30	6.35	6.37	6.35	6.37	19855
2011-08-31	6.43	6.45	6.39	6.39	2000
2011-09-01	6.59	6.59	6.57	6.58	2500
2011-09-02	6.36	6.37	6.34	6.37	6190
2011-09-06	5.96	6.02	5.96	6.02	5500
2011-09-07	6.22	6.32	6.22	6.32	9300
2011-09-08	6.20	6.22	6.15	6.15	2750
2011-09-09	6.00	6.00	5.86	5.88	3500
2011-09-12	5.61	5.62	5.54	5.54	3575
2011-09-13	5.76	5.76	5.73	5.76	1500
2011-09-14	5.56	5.58	5.55	5.58	2000
2011-09-15	5.77	5.83	5.77	5.83	1500
2011-09-16	6.02	6.05	6.02	6.05	1475
2011-09-19	5.82	5.84	5.74	5.84	3000
2011-09-20	5.79	5.79	5.77	5.77	4000
2011-09-21	5.80	5.80	5.79	5.79	1000
2011-09-22	5.44	5.44	5.39	5.39	4000
2011-09-23	5.37	5.37	5.36	5.36	1700
2011-09-26	5.68	5.80	5.62	5.80	9940
2011-09-27	5.84	5.84	5.84	5.84	1000
2011-09-29	5.68	5.68	5.58	5.58	2650
2011-09-30	5.49	5.51	5.43	5.51	4305
2011-10-03	5.31	5.31	5.22	5.22	3000
2011-10-04	5.05	5.25	5.05	5.18	10150
2011-10-05	5.21	5.21	5.21	5.21	1000
2011-10-06	5.60	5.80	5.60	5.80	5505
2011-10-07	5.75	5.77	5.75	5.77	1000
2011-10-10	5.97	5.99	5.97	5.99	32215
2011-10-11	5.73	5.75	5.73	5.75	2000
2011-10-12	5.79	5.79	5.79	5.79	1465
2011-10-14	5.78	5.78	5.77	5.77	1000
2011-10-18	5.63	5.80	5.63	5.80	5420
2011-10-20	6.00	6.00	5.92	5.92	1500
2011-10-24	6.23	6.31	6.23	6.31	1500
2011-10-26	6.33	6.33	6.23	6.28	10750
2011-10-27	6.77	6.85	6.68	6.75	23720
2011-10-28	6.74	6.74	6.72	6.72	5100
2011-10-31	6.53	6.54	6.49	6.49	2100
2011-11-01	6.10	6.23	6.08	6.15	10175
2011-11-02	6.05	6.06	6.05	6.06	1970
2011-11-03	6.23	6.25	6.23	6.25	2000
2011-11-04	6.25	6.25	6.17	6.17	1000
2011-11-08	6.31	6.36	6.22	6.36	3520
2011-11-09	6.22	6.22	6.08	6.08	4500
2011-11-10	6.14	6.15	6.06	6.14	23590
2011-11-11	6.21	6.28	6.21	6.23	6000
2011-11-14	6.17	6.17	6.13	6.13	5000
2011-11-15	6.21	6.31	6.21	6.25	12000
2011-11-16	6.08	6.08	6.05	6.05	4495
2011-11-17	6.40	6.40	6.28	6.28	8000
2011-11-18	6.48	6.49	6.43	6.49	8085
2011-11-21	6.38	6.43	6.29	6.38	9000
2011-11-23	6.19	6.19	6.14	6.15	2000
2011-11-25	6.13	6.13	6.12	6.12	1025
2011-11-28	6.40	6.40	6.32	6.37	3750
2011-11-29	6.60	6.62	6.57	6.57	7660
2011-11-30	7.04	7.12	7.04	7.08	20530
2011-12-01	6.95	7.00	6.94	7.00	7505
2011-12-02	7.13	7.13	7.13	7.13	4250
2011-12-05	7.16	7.16	7.08	7.08	8180
2011-12-06	6.90	6.96	6.90	6.90	4250
2011-12-07	7.01	7.14	7.00	7.14	10640
2011-12-08	7.00	7.00	7.00	7.00	1225
2011-12-12	6.88	6.88	6.88	6.88	1440
2011-12-13	6.80	6.80	6.80	6.80	16205
2011-12-14	6.60	6.60	6.60	6.60	1500
2011-12-16	6.39	6.39	6.39	6.39	1230
2011-12-19	6.33	6.35	6.20	6.20	13315
2011-12-20	6.40	6.70	6.40	6.65	11500
2011-12-22	6.85	6.88	6.85	6.88	1000
2011-12-23	6.80	6.94	6.80	6.94	2500
2011-12-27	7.13	7.13	7.13	7.13	1265
2011-12-29	7.00	7.00	7.00	7.00	2500
2012-01-03	7.13	7.14	7.10	7.10	2000
2012-01-04	7.20	7.20	7.20	7.20	1445
2012-01-05	7.01	7.03	7.01	7.03	1000
2012-01-06	6.93	6.93	6.86	6.86	2205
2012-01-09	6.87	6.87	6.87	6.87	2500
2012-01-10	7.15	7.15	7.13	7.13	2000
2012-01-11	7.15	7.34	7.15	7.34	5490
2012-01-12	7.52	7.54	7.51	7.51	2675
2012-01-17	7.54	7.56	7.54	7.56	3070
2012-01-19	7.81	7.87	7.81	7.87	4600
2012-01-20	7.81	7.81	7.81	7.81	1810
2012-01-24	7.64	7.71	7.64	7.71	6500
2012-01-25	7.85	7.85	7.85	7.85	2055
2012-01-26	7.90	7.91	7.78	7.83	30525
2012-01-27	7.72	7.72	7.72	7.72	1375
2012-01-30	7.50	7.55	7.47	7.55	7315
2012-02-01	7.58	7.61	7.58	7.58	29785
2012-02-02	7.72	7.78	7.72	7.76	3000
2012-02-03	7.87	7.92	7.87	7.92	5085
2012-02-06	7.92	8.00	7.92	7.99	12750
2012-02-07	8.01	8.05	8.01	8.05	2200
2012-02-08	7.98	7.98	7.89	7.93	8805
2012-02-10	7.70	7.70	7.63	7.63	3280
2012-02-13	7.76	7.76	7.71	7.73	11560
2012-02-14	7.59	7.60	7.56	7.56	4375
2012-02-15	7.56	7.56	7.56	7.56	2050
2012-02-16	7.60	7.60	7.60	7.60	1000
2012-02-21	7.90	8.09	7.90	8.04	24650
2012-02-23	8.05	8.05	8.04	8.04	5000
2012-02-27	8.03	8.16	8.03	8.16	2500
2012-02-28	8.00	8.00	7.76	7.76	7500
2012-02-29	7.89	7.91	7.86	7.91	1995
2012-03-01	7.90	7.97	7.90	7.95	5085
2012-03-05	7.80	7.80	7.80	7.80	3000
2012-03-06	7.50	7.50	7.47	7.47	4780
2012-03-07	7.50	7.59	7.50	7.59	1220
2012-03-08	7.80	7.84	7.74	7.84	1880
2012-03-09	7.93	7.93	7.93	7.93	3455
2012-03-13	7.95	8.07	7.95	8.07	6260
2012-03-14	8.15	8.18	8.10	8.10	7285
2012-03-15	8.07	8.15	8.07	8.15	1535
2012-03-16	8.00	8.14	8.00	8.13	2040
2012-03-19	8.13	8.13	8.06	8.06	1995
2012-03-20	7.87	7.87	7.82	7.82	34380
2012-03-21	7.87	7.87	7.87	7.87	15000
2012-03-23	7.95	7.96	7.95	7.96	1835
2012-03-26	8.02	8.05	8.02	8.05	2500
2012-03-27	7.80	8.12	7.80	7.95	8125
2012-03-30	7.98	8.04	7.97	8.04	3630
2012-04-02	8.00	8.00	7.99	7.99	4000
2012-04-03	7.87	7.89	7.84	7.89	2015
2012-04-04	7.64	7.70	7.64	7.70	1535
2012-04-09	7.65	7.74	7.64	7.74	9765
2012-04-12	7.97	8.06	7.97	8.06	3480
2012-04-13	8.01	8.01	7.94	7.94	4580
2012-04-17	7.80	7.80	7.80	7.80	500
2012-04-18	7.81	7.81	7.81	7.81	500
2012-04-20	7.56	7.56	7.56	7.56	25500
2012-04-23	7.41	7.42	7.41	7.41	2625
2012-04-24	7.50	7.50	7.49	7.50	2350
2012-04-25	7.60	7.62	7.60	7.62	1260
2012-04-27	7.75	7.75	7.75	7.75	500
2012-05-01	7.72	7.79	7.65	7.73	31810
2012-05-02	7.72	7.75	7.72	7.75	5100
2012-05-03	7.70	7.70	7.70	7.70	500
2012-05-08	7.34	7.34	7.26	7.26	6000
2012-05-14	7.29	7.29	7.27	7.27	35500
2012-05-15	7.29	7.29	7.27	7.27	35600
2012-05-16	7.21	7.21	7.14	7.14	1000
2012-05-17	7.07	7.11	7.05	7.06	9500
2012-05-18	7.00	7.00	6.94	6.94	1500
2012-05-21	6.82	6.99	6.82	6.99	42000
2012-05-22	7.32	7.36	7.29	7.31	45000
2012-05-23	7.34	7.34	7.34	7.34	1500
2012-05-24	7.29	7.29	7.29	7.29	575
2012-05-25	7.29	7.29	7.23	7.23	1500
2012-06-01	7.00	7.00	6.96	6.96	1225
2012-06-04	6.91	6.91	6.80	6.86	12230
2012-06-05	6.86	6.97	6.86	6.97	20535
2012-06-06	6.97	7.16	6.97	7.16	4865
2012-06-07	7.28	7.28	7.22	7.22	4250
2012-06-08	7.23	7.39	7.23	7.39	6750
2012-06-13	7.62	7.77	7.62	7.77	7000
2012-06-14	7.62	7.70	7.57	7.64	13350
2012-06-18	7.77	7.89	7.77	7.86	30190
2012-06-19	7.94	7.99	7.94	7.96	16525
2012-06-20	7.98	8.02	7.89	7.89	37165
2012-06-21	7.89	7.89	7.60	7.60	26680
2012-06-22	7.65	7.80	7.63	7.74	50865
2012-06-25	7.66	7.94	7.66	7.75	108685
2012-06-26	7.48	7.56	7.37	7.56	54425
2012-06-27	7.74	7.87	7.74	7.76	55670
2012-06-28	7.69	7.80	7.62	7.69	3890
2012-06-29	7.50	8.26	7.50	8.22	59390
2012-07-02	8.31	8.44	8.03	8.09	54175
2012-07-03	8.00	8.07	8.00	8.02	6385
2012-07-05	8.03	8.05	7.96	8.03	13370
2012-07-06	8.00	8.03	7.95	8.03	7335
2012-07-09	8.04	8.15	7.89	7.93	18390
2012-07-10	8.04	8.04	7.95	7.95	2875
2012-07-11	7.92	7.98	7.92	7.95	4650
2012-07-12	7.94	8.02	7.93	8.01	7440
2012-07-13	8.18	8.40	8.18	8.38	10760
2012-07-16	8.40	8.67	8.27	8.41	42565
2012-07-17	8.54	8.54	8.29	8.36	19275
2012-07-18	8.45	9.19	8.45	8.59	19180
2012-07-19	8.69	9.01	8.69	8.80	35800
2012-07-20	8.72	8.99	8.55	8.57	34675
2012-07-23	8.25	8.33	8.20	8.33	39265
2012-07-24	8.41	8.55	8.22	8.29	39105
2012-07-25	8.52	8.80	8.52	8.58	20385
2012-07-26	8.82	9.00	8.66	8.71	13340
2012-07-27	8.76	8.92	8.75	8.92	49130
2012-07-30	8.89	9.01	8.88	9.01	2785
2012-07-31	8.81	9.05	8.72	8.72	66305
2012-08-01	8.73	8.86	8.73	8.76	7500
2012-08-02	8.74	8.83	8.65	8.66	12325
2012-08-03	8.86	9.01	8.86	9.01	10000
2012-08-06	8.92	9.03	8.92	9.00	13050
2012-08-07	8.99	9.00	8.96	9.00	9250
2012-08-08	8.81	8.85	8.77	8.79	29030
2012-08-09	8.83	8.83	8.78	8.81	15375
2012-08-10	8.72	8.98	8.72	8.78	21530
2012-08-13	8.40	8.63	8.26	8.26	44310
2012-08-14	8.00	8.13	8.00	8.11	22810
2012-08-15	8.10	8.16	8.10	8.16	4660
2012-08-16	8.37	8.48	8.37	8.45	18250
2012-08-17	8.44	8.44	8.40	8.40	7175
2012-08-20	8.42	8.51	8.40	8.47	6945
2012-08-21	8.53	8.53	8.43	8.44	10295
2012-08-22	8.70	8.70	8.49	8.57	22420
2012-08-23	8.72	8.72	8.59	8.59	2000
2012-08-24	8.59	8.60	8.59	8.59	6250
2012-08-27	8.77	8.77	8.77	8.77	500
2012-08-28	8.85	8.98	8.85	8.98	11770
2012-08-29	8.91	8.91	8.65	8.65	9500
2012-08-30	8.60	8.64	8.60	8.60	10000
2012-08-31	8.80	8.80	8.67	8.69	14570
2012-09-04	8.74	8.74	8.64	8.69	18375
2012-09-05	8.60	8.67	8.54	8.63	6250
2012-09-06	8.74	8.80	8.74	8.80	11120
2012-09-07	8.95	9.13	8.95	9.10	15270
2012-09-10	9.12	9.21	9.10	9.12	20475
2012-09-11	8.97	9.00	8.96	9.00	7475
2012-09-12	9.03	9.05	9.00	9.04	11875
2012-09-13	9.08	9.34	9.08	9.34	11400
2012-09-14	9.50	9.60	9.50	9.55	14165
2012-09-17	9.40	9.41	9.30	9.36	14280
2012-09-18	9.31	9.31	9.09	9.13	19385
2012-09-19	9.00	9.13	8.99	9.13	14450
2012-09-20	9.00	9.14	9.00	9.13	21170
2012-09-21	9.21	9.21	9.16	9.16	10735
2012-09-24	9.20	9.45	9.10	9.45	56775
2012-09-25	9.25	9.25	8.90	9.00	19320
2012-09-26	8.85	8.89	8.83	8.88	9820
2012-09-27	8.99	9.43	8.99	9.29	85670
2012-09-28	9.23	9.23	8.95	9.05	34095
2012-10-01	9.14	9.31	9.12	9.14	44770
2012-10-02	9.09	9.09	8.94	8.99	7575
2012-10-03	9.05	9.18	9.05	9.13	9500
2012-10-04	9.36	9.60	9.36	9.54	18055
2012-10-05	9.44	9.46	9.29	9.33	680340
2012-10-08	9.31	9.52	9.28	9.28	334445
2012-10-09	9.29	9.39	9.06	9.06	600820
2012-10-10	9.12	9.23	9.12	9.16	13955
2012-10-11	9.18	9.18	9.11	9.12	7390
2012-10-12	9.23	9.36	9.21	9.34	43940
2012-10-15	9.42	9.55	9.29	9.40	36715
2012-10-16	9.58	9.58	9.42	9.49	58395
2012-10-17	9.50	9.55	9.49	9.51	3740
2012-10-18	9.60	9.72	9.58	9.59	46165
2012-10-19	9.72	9.73	9.60	9.62	62655
2012-10-22	9.55	9.57	9.44	9.44	16450
2012-10-23	9.32	9.33	9.25	9.31	36255
2012-10-24	9.45	9.61	9.41	9.46	33395
2012-10-25	9.66	9.83	9.59	9.72	25615
2012-10-26	9.41	9.43	9.34	9.38	46190
2012-10-31	9.58	9.71	9.53	9.61	16535
2012-11-01	9.68	9.77	9.60	9.62	25045
2012-11-02	9.75	9.88	9.46	9.52	43195
2012-11-05	9.46	9.78	9.45	9.68	33325
2012-11-06	9.76	9.89	9.68	9.89	74800
2012-11-07	9.79	9.79	9.66	9.70	19840
2012-11-08	9.85	9.92	9.80	9.83	12670
2012-11-09	9.92	10.00	9.82	9.95	19880
2012-11-12	9.63	9.80	9.58	9.69	33370
2012-11-13	9.68	9.68	9.36	9.45	36320
2012-11-14	9.66	9.66	9.30	9.30	15985
2012-11-15	9.21	9.21	9.10	9.10	25590
2012-11-16	9.02	9.03	8.91	9.03	16625
2012-11-19	9.14	9.20	9.01	9.19	42135
2012-11-20	9.30	9.30	8.98	9.12	31655
2012-11-21	9.24	9.30	9.19	9.21	10095
2012-11-23	9.40	9.53	9.33	9.33	5500
2012-11-26	9.30	9.44	9.23	9.39	26620
2012-11-27	9.41	9.41	9.38	9.40	8500
2012-11-28	9.39	9.39	9.20	9.26	11725
2012-11-29	9.34	9.57	9.18	9.50	55805
2012-11-30	9.56	9.56	9.31	9.55	28345
2012-12-03	9.54	9.64	9.50	9.50	13000
2012-12-04	9.48	9.61	9.47	9.61	15740
2012-12-05	9.61	9.74	9.48	9.66	26355
2012-12-06	9.63	9.83	9.63	9.63	8040
2012-12-07	9.73	9.90	9.73	9.90	14485
2012-12-10	9.76	9.90	9.76	9.90	18000
2012-12-11	9.73	9.86	9.60	9.74	7990
2012-12-12	9.93	9.93	9.79	9.79	8900
2012-12-13	9.64	9.70	9.57	9.61	19500
2012-12-14	9.45	9.50	9.34	9.50	9410
2012-12-17	9.45	9.52	9.39	9.39	16685
2012-12-18	9.49	9.98	9.45	9.55	80255
2012-12-19	9.66	9.70	9.59	9.63	43980
2012-12-20	9.80	9.93	9.80	9.93	20125
2012-12-21	9.68	9.90	9.49	9.90	59585
2012-12-24	9.80	9.80	9.48	9.64	24235
2012-12-26	9.51	9.79	9.43	9.55	38900
2012-12-27	9.62	9.62	9.43	9.43	22140
2012-12-28	9.43	9.56	9.39	9.47	9445
2012-12-31	9.33	9.75	9.33	9.75	44595
2013-01-02	9.60	9.84	9.60	9.84	43660
2013-01-03	9.76	9.79	9.64	9.64	6535
2013-01-04	9.75	9.79	9.69	9.79	7410
2013-01-07	9.70	9.74	9.65	9.69	47650
2013-01-08	9.73	9.78	9.70	9.77	12500
2013-01-09	9.90	9.98	9.90	9.91	10655
2013-01-10	9.97	10.02	9.93	10.02	20075
2013-01-11	10.32	10.32	9.80	9.80	39125
2013-01-14	9.81	9.81	9.67	9.72	40280
2013-01-15	9.78	9.86	9.75	9.83	13275
2013-01-16	9.87	9.98	9.86	9.98	17565
2013-01-17	9.96	9.96	9.94	9.96	2500
2013-01-18	10.13	10.17	10.09	10.16	14835
2013-01-22	10.13	10.21	10.13	10.21	17375
2013-01-23	10.16	10.18	10.12	10.16	7870
2013-01-24	10.22	10.23	10.21	10.21	2000
2013-01-25	10.23	10.24	10.22	10.22	2395
2013-01-28	10.21	10.24	10.17	10.19	10020
2013-01-29	10.20	10.27	10.16	10.25	17395
2013-01-30	10.44	10.48	10.44	10.46	7500
2013-01-31	10.45	10.78	10.45	10.65	76740
2013-02-01	10.80	10.80	10.47	10.49	12545
2013-02-04	10.50	10.69	10.23	10.23	42260
2013-02-05	10.28	10.29	10.09	10.09	80675
2013-02-06	10.45	10.45	10.05	10.13	26070
2013-02-07	10.03	10.03	9.94	10.00	15125
2013-02-08	10.03	10.18	10.03	10.18	10140
2013-02-11	10.06	10.06	9.94	9.99	8190
2013-02-12	9.92	9.97	9.92	9.97	8835
2013-02-13	10.12	10.21	10.12	10.20	4250
2013-02-14	10.05	10.16	10.00	10.00	50140
2013-02-15	9.95	9.95	9.91	9.91	1200
2013-02-19	10.02	10.31	10.02	10.21	37675
2013-02-20	10.14	10.14	9.98	9.99	10055
2013-02-21	9.80	9.89	9.75	9.77	38745
2013-02-22	9.89	10.08	9.89	9.95	23625
2013-02-25	10.03	10.03	9.79	9.87	10340
2013-02-26	9.74	9.86	9.57	9.72	22840
2013-02-27	9.80	9.97	9.80	9.95	58140
2013-02-28	10.19	10.25	10.03	10.04	14105
2013-03-01	10.00	10.00	9.86	9.97	4000
2013-03-04	9.82	10.01	9.81	10.01	33685
2013-03-05	10.14	10.73	10.14	10.38	47415
2013-03-06	10.64	10.72	10.57	10.61	9160
2013-03-07	10.47	10.57	10.43	10.55	8480
2013-03-08	10.55	10.55	10.40	10.46	10430
2013-03-11	10.46	10.67	10.46	10.65	28290
2013-03-12	10.60	10.60	10.37	10.37	3635
2013-03-13	10.46	10.64	10.35	10.35	8575
2013-03-14	10.61	10.70	10.58	10.65	18525
2013-03-15	10.60	10.61	10.52	10.56	31205
2013-03-18	10.41	10.58	10.39	10.41	54410
2013-03-19	10.41	10.41	10.13	10.16	15370
2013-03-20	10.25	10.32	10.21	10.21	6900
2013-03-21	10.24	10.41	10.10	10.30	8930
2013-03-22	10.32	10.38	10.28	10.28	3500
2013-03-25	10.49	10.70	10.42	10.48	9700
2013-03-26	10.29	10.47	10.29	10.32	14325
2013-03-27	10.31	10.49	10.31	10.34	3500
2013-03-28	10.36	10.56	10.36	10.52	15405
2013-04-01	10.50	10.50	10.39	10.41	36380
2013-04-02	10.45	10.45	10.38	10.38	29295
2013-04-03	10.46	10.46	10.36	10.36	3375
2013-04-04	10.26	10.32	10.26	10.32	5585
2013-04-05	10.20	10.20	9.92	10.11	18200
2013-04-08	10.17	10.17	10.13	10.13	12290
2013-04-09	10.22	10.53	10.22	10.43	29330
2013-04-10	10.49	10.49	10.49	10.49	4645
2013-04-11	10.53	10.57	10.53	10.55	2505
2013-04-12	10.35	10.35	10.28	10.28	2800
2013-04-15	10.50	10.50	10.07	10.11	24355
2013-04-16	10.16	10.26	10.16	10.26	10400
2013-04-17	10.24	10.24	9.76	9.79	41875
2013-04-18	9.86	9.86	9.38	9.41	47245
2013-04-19	9.60	9.74	9.60	9.69	10840
2013-04-22	9.93	10.01	9.76	9.85	20175
2013-04-23	10.13	10.24	10.01	10.19	82245
2013-04-24	10.01	10.13	9.97	10.10	22110
2013-04-25	10.11	10.31	10.11	10.23	40290
2013-04-26	10.36	10.36	10.36	10.36	4500
2013-04-29	10.39	10.55	10.39	10.50	8440
2013-04-30	10.51	10.65	10.42	10.49	35670
2013-05-01	10.35	10.35	10.15	10.15	768585
2013-05-02	10.15	10.26	10.15	10.19	5120
2013-05-03	10.43	10.56	10.34	10.46	22480
2013-05-06	10.53	10.61	10.52	10.60	21510
2013-05-07	10.55	10.55	10.32	10.48	22835
2013-05-08	10.55	10.68	10.55	10.62	30365
2013-05-09	10.79	10.79	10.56	10.63	23805
2013-05-10	10.66	10.72	10.63	10.70	11960
2013-05-13	10.70	10.81	10.66	10.70	143315
2013-05-14	10.70	10.71	10.66	10.68	7750
2013-05-15	10.64	10.69	10.61	10.68	10495
2013-05-16	10.69	10.71	10.57	10.59	17095
2013-05-17	10.75	10.75	10.57	10.70	23675
2013-05-20	10.55	10.55	10.34	10.38	22890
2013-05-21	10.21	10.32	10.11	10.26	36585
2013-05-22	10.33	10.33	10.10	10.20	20420
2013-05-23	10.10	10.25	9.90	10.20	50055
2013-05-24	9.70	9.84	9.60	9.80	67625
2013-05-28	9.70	9.70	9.54	9.70	94790
2013-05-29	9.58	9.63	9.52	9.57	31485
2013-05-30	9.49	9.62	9.46	9.49	23145
2013-05-31	9.52	9.56	9.23	9.23	25225
2013-06-03	9.32	9.56	9.32	9.47	51040
2013-06-04	9.39	9.44	9.25	9.25	37710
2013-06-05	9.25	9.25	8.97	8.97	39535
2013-06-06	9.08	9.22	9.07	9.22	28285
2013-06-07	9.28	9.37	9.23	9.37	43605
2013-06-10	9.40	9.40	9.29	9.29	43925
2013-06-11	9.12	9.14	8.94	9.03	62525
2013-06-12	9.17	9.23	9.06	9.06	38740
2013-06-13	9.10	9.29	9.10	9.29	22460
2013-06-14	9.27	9.43	9.13	9.17	34405
2013-06-17	9.33	9.36	9.18	9.22	26165
2013-06-18	9.04	9.14	8.91	9.03	44100
2013-06-19	9.07	9.16	8.89	8.89	31735
2013-06-20	8.51	8.58	8.40	8.40	65270
2013-06-21	8.67	8.82	8.56	8.80	81505
2013-06-24	8.64	8.64	8.44	8.64	98715
2013-06-25	8.40	8.40	8.26	8.34	57000
2013-06-26	8.57	8.83	8.57	8.78	50550
2013-06-27	8.83	9.08	8.83	9.06	32865
2013-06-28	8.76	8.76	8.57	8.62	44435
2013-07-01	8.75	8.76	8.62	8.62	45690
2013-07-02	8.66	8.74	8.59	8.63	43080
2013-07-03	8.61	8.69	8.58	8.69	13240
2013-07-05	8.81	8.91	8.73	8.81	49075
2013-07-08	8.66	8.74	8.66	8.74	32855
2013-07-09	8.74	8.80	8.69	8.76	12330
2013-07-10	8.92	8.93	8.81	8.81	23125
2013-07-11	9.03	9.07	9.01	9.07	8185
2013-07-12	9.00	9.00	8.93	8.94	13660
2013-07-15	9.01	9.01	8.97	8.98	11725
2013-07-16	9.00	9.00	8.92	8.95	6610
2013-07-17	9.08	9.08	9.01	9.01	14260
2013-07-18	8.91	8.98	8.64	8.65	36850
2013-07-19	8.83	8.87	8.83	8.87	15740
2013-07-22	8.99	8.99	8.94	8.94	17945
2013-07-23	8.85	8.85	8.77	8.83	19265
2013-07-24	8.77	8.78	8.71	8.71	18480
2013-07-25	8.57	8.67	8.57	8.67	34510
2013-07-26	8.50	8.58	8.47	8.58	33445
2013-07-29	8.54	8.54	8.48	8.49	15525
2013-07-30	8.22	8.29	8.15	8.17	69340
2013-07-31	8.30	8.35	8.29	8.35	31450
2013-08-01	8.29	8.34	8.24	8.33	38150
2013-08-02	8.24	8.28	8.24	8.28	7500
2013-08-05	8.29	8.30	8.28	8.30	4200
2013-08-06	8.23	8.24	8.15	8.16	17285
2013-08-07	8.01	8.06	7.99	8.00	34100
2013-08-08	8.32	8.44	8.32	8.43	25870
2013-08-09	8.53	8.54	8.47	8.48	8915
2013-08-12	8.59	8.85	8.59	8.78	25790
2013-08-13	9.09	9.14	9.03	9.08	39745
2013-08-14	9.23	9.26	9.21	9.21	38620
2013-08-15	9.04	9.04	8.99	9.04	15055
2013-08-16	9.07	9.15	9.07	9.09	34655
2013-08-19	9.08	9.08	9.03	9.03	6585
2013-08-20	8.85	8.88	8.82	8.86	15790
2013-08-21	8.92	8.93	8.86	8.86	9465
2013-08-22	8.87	8.87	8.80	8.82	6585
2013-08-23	8.93	9.00	8.92	8.97	28340
2013-08-26	8.91	8.91	8.77	8.77	10975
2013-08-27	8.69	8.74	8.61	8.62	28180
2013-08-28	8.57	8.66	8.53	8.62	21515
2013-08-29	8.68	8.68	8.68	8.68	500
2013-08-30	8.72	8.72	8.69	8.69	1100
2013-09-03	8.95	8.97	8.88	8.89	25185
2013-09-04	8.90	8.95	8.90	8.95	2565
2013-09-05	9.10	9.10	8.78	8.94	58115
2013-09-06	9.02	9.02	8.81	8.82	14320
2013-09-09	8.92	8.99	8.92	8.94	11065
2013-09-10	8.95	9.04	8.95	9.04	18270
2013-09-11	8.98	9.34	8.98	9.32	51365
2013-09-12	9.40	9.41	9.35	9.38	19360
2013-09-13	9.36	9.36	9.27	9.32	7500
2013-09-16	9.55	9.55	9.42	9.46	21015
2013-09-17	9.48	9.48	9.41	9.48	9865
2013-09-18	9.48	9.81	9.48	9.81	32210
2013-09-19	9.89	10.09	9.77	10.08	44750
2013-09-20	9.94	9.94	9.88	9.90	13235
2013-09-23	9.83	9.84	9.80	9.84	8525
2013-09-24	9.82	9.87	9.78	9.78	33660
2013-09-25	9.90	9.90	9.89	9.90	4750
2013-09-26	10.13	10.19	9.98	10.16	49170
2013-09-27	10.11	10.12	10.08	10.08	4130
2013-09-30	9.95	9.95	9.70	9.88	19720
2013-10-01	9.92	10.12	9.92	10.10	24775
2013-10-02	9.89	9.94	9.87	9.93	34150
2013-10-03	9.99	9.99	9.89	9.93	8500
2013-10-04	9.97	10.04	9.94	9.99	37900
2013-10-07	9.74	9.79	9.73	9.73	11455
2013-10-08	9.77	9.77	9.70	9.70	3555
2013-10-09	9.67	9.69	9.62	9.65	14240
2013-10-10	9.58	9.78	9.58	9.78	5770
2013-10-11	9.91	10.04	9.91	10.00	6500
2013-10-14	9.97	10.10	9.95	10.06	14135
2013-10-15	10.07	10.20	10.04	10.14	46065
2013-10-16	10.08	10.17	10.08	10.15	18985
2013-10-17	10.07	10.34	10.07	10.34	35530
2013-10-18	10.45	10.45	10.38	10.44	3600
2013-10-21	10.50	10.51	10.48	10.49	5865
2013-10-22	10.49	10.54	10.47	10.49	4540
2013-10-23	10.11	10.11	10.05	10.05	5000
2013-10-24	10.04	10.09	10.03	10.09	12740
2013-10-25	10.24	10.26	10.23	10.26	10185
2013-10-28	10.19	10.21	10.17	10.21	7580
2013-10-29	10.15	10.15	10.10	10.11	14730
2013-10-30	10.27	10.39	10.17	10.17	20985
2013-10-31	10.42	10.42	10.31	10.38	4755
2013-11-01	10.12	10.17	10.11	10.15	8715
2013-11-04	10.13	10.17	10.13	10.17	10810
2013-11-05	10.25	10.31	10.21	10.30	15660
2013-11-06	10.24	10.24	10.24	10.24	1990
2013-11-07	10.36	10.39	10.26	10.26	4045
2013-11-11	10.06	10.06	9.95	9.99	9225
2013-11-12	9.99	9.99	9.69	9.69	89635
2013-11-13	9.61	9.74	9.61	9.74	12125
2013-11-14	10.70	11.00	10.70	11.00	89735
2013-11-15	11.26	11.33	11.26	11.33	29750
2013-11-18	11.31	11.38	11.26	11.37	117950
2013-11-19	11.31	11.33	11.31	11.33	2945
2013-11-20	11.27	11.27	11.03	11.03	6000
2013-11-21	11.13	11.19	11.00	11.09	127015
2013-11-22	11.01	11.12	11.01	11.12	11055
2013-11-25	11.18	11.27	11.16	11.27	25800
2013-11-26	11.00	11.00	10.86	10.97	21740
2013-11-27	11.21	11.25	11.18	11.21	13580
2013-11-29	11.48	11.48	11.48	11.48	3375
2013-12-02	11.52	11.52	11.34	11.36	12385
2013-12-03	11.21	11.21	10.92	10.92	21845
2013-12-04	10.82	10.90	10.78	10.89	23175
2013-12-05	10.75	10.87	10.71	10.86	11630
2013-12-06	10.74	10.91	10.74	10.88	14785
2013-12-09	10.54	10.54	10.45	10.48	8570
2013-12-10	11.02	11.02	10.70	10.75	18345
2013-12-11	10.55	10.55	10.47	10.52	23075
2013-12-12	10.35	10.40	10.34	10.34	11365
2013-12-13	10.41	10.86	10.41	10.86	12350
2013-12-16	10.71	10.73	10.71	10.71	6015
2013-12-17	10.78	10.87	10.74	10.75	15130
2013-12-18	10.97	11.12	10.82	11.06	31515
2013-12-19	11.03	11.14	11.02	11.14	5525
2013-12-20	11.15	11.24	11.11	11.24	4915
2013-12-23	11.24	11.35	11.24	11.35	16500
2013-12-24	11.40	11.49	11.40	11.49	8115
2013-12-26	11.60	11.60	11.45	11.53	3010
2013-12-27	11.46	11.46	11.33	11.34	16420
2013-12-30	11.37	11.37	11.31	11.35	24860
2013-12-31	11.50	11.50	11.32	11.47	18855
2014-01-02	11.50	11.50	11.31	11.31	5025
2014-01-03	11.51	11.98	11.50	11.62	46995
2014-01-06	11.68	11.87	11.49	11.55	43900
2014-01-07	11.62	11.67	11.59	11.67	17855
2014-01-08	11.60	11.70	11.49	11.50	10700
2014-01-09	11.38	11.47	11.31	11.40	55735
2014-01-10	11.75	11.75	11.68	11.68	14825
2014-01-13	11.65	11.84	11.56	11.56	10600
2014-01-14	11.33	11.35	11.27	11.35	6065
2014-01-15	11.63	11.72	11.61	11.62	49005
2014-01-16	11.57	11.80	11.57	11.80	4320
2014-01-17	11.61	11.66	11.56	11.62	22840
2014-01-21	11.69	11.69	11.61	11.62	8955
2014-01-22	11.65	11.65	11.57	11.57	41395
2014-01-23	11.61	11.61	11.25	11.27	17060
2014-01-24	11.30	11.34	11.30	11.34	12525
2014-01-27	11.22	11.34	11.16	11.22	23355
2014-01-28	11.21	11.39	11.21	11.38	17000
2014-01-29	11.29	11.34	11.29	11.32	7530
2014-01-30	11.36	11.36	11.26	11.26	10735
2014-01-31	11.15	11.28	11.14	11.20	7865
2014-02-03	11.30	11.57	11.30	11.35	40910
2014-02-04	11.54	11.61	11.51	11.61	16565
2014-02-05	11.45	11.45	11.30	11.38	4575
2014-02-06	11.65	11.82	11.65	11.78	28360
2014-02-07	11.89	12.00	11.89	12.00	22145
2014-02-10	11.99	12.19	11.99	12.16	11470
2014-02-11	12.38	12.55	12.38	12.53	22395
2014-02-12	12.36	12.37	12.29	12.33	10140
2014-02-13	11.84	11.99	11.80	11.95	16685
2014-02-14	12.28	12.34	12.27	12.27	30155
2014-02-18	12.22	12.22	12.15	12.18	23685
2014-02-19	12.26	12.29	12.11	12.11	20800
2014-02-20	12.44	12.60	12.37	12.59	17470
2014-02-21	12.56	12.59	12.52	12.52	34810
2014-02-24	12.56	12.66	12.56	12.66	6245
2014-02-25	12.51	12.51	12.43	12.50	9155
2014-02-26	12.34	12.34	12.25	12.28	9975
2014-02-27	12.23	12.36	12.20	12.32	19980
2014-02-28	12.60	12.80	12.60	12.78	23985
2014-03-03	13.32	13.36	13.22	13.34	46665
2014-03-04	13.30	13.31	13.25	13.31	18395
2014-03-05	13.31	13.39	13.31	13.32	4780
2014-03-06	13.65	13.76	13.65	13.70	11840
2014-03-07	13.86	13.86	13.76	13.76	5730
2014-03-10	13.43	13.44	13.29	13.41	29110
2014-03-11	13.30	13.32	13.10	13.11	20850
2014-03-12	13.05	13.17	13.05	13.14	12960
2014-03-13	13.31	13.54	13.27	13.35	21985
2014-03-14	13.00	13.05	12.94	12.95	20100
2014-03-17	13.29	13.42	13.28	13.40	16070
2014-03-18	12.50	12.90	12.50	12.90	29365
2014-03-19	12.94	12.94	12.70	12.70	18435
2014-03-20	12.59	12.75	12.55	12.75	16390
2014-03-21	12.83	12.89	12.83	12.87	11450
2014-03-24	13.04	13.04	12.77	12.95	133210
2014-03-25	12.95	13.04	12.91	13.02	43810
2014-03-26	13.07	13.20	13.00	13.10	45260
2014-03-27	12.99	14.45	12.99	13.13	86985
2014-03-28	13.19	13.39	13.12	13.25	25920
2014-03-31	13.26	13.65	13.25	13.65	44880
2014-04-01	13.44	13.48	13.40	13.48	28690
2014-04-02	13.46	13.46	13.34	13.38	30200
2014-04-03	13.28	13.28	13.02	13.06	18670
2014-04-04	13.22	13.30	13.20	13.24	8715
2014-04-07	13.24	13.44	13.24	13.26	17030
2014-04-08	13.07	13.23	13.06	13.23	14410
2014-04-09	12.93	13.00	12.83	13.00	16965
2014-04-10	12.98	13.05	12.89	12.89	6595
2014-04-11	12.82	12.96	12.82	12.96	9435
2014-04-14	12.63	12.68	12.54	12.60	11485
2014-04-15	12.28	12.37	12.11	12.34	87755
2014-04-16	12.45	12.52	12.40	12.52	15125
2014-04-17	12.75	12.86	12.75	12.86	13655
2014-04-21	12.80	12.81	12.73	12.74	12865
2014-04-22	12.81	12.94	12.81	12.90	6430
2014-04-23	12.68	12.75	12.68	12.74	10895
2014-04-24	12.80	12.80	12.69	12.69	5325
2014-04-25	12.65	12.67	12.59	12.62	11435
2014-04-28	12.62	12.71	12.57	12.67	12380
2014-04-29	12.71	12.75	12.71	12.75	9470
2014-04-30	12.76	12.84	12.76	12.83	9380
2014-05-01	12.76	12.79	12.73	12.76	6040
2014-05-02	12.88	12.88	12.83	12.84	8280
2014-05-05	12.96	12.96	12.91	12.91	3335
2014-05-06	13.15	13.18	13.15	13.18	5620
2014-05-07	12.75	12.79	12.70	12.74	8280
2014-05-08	12.94	13.00	12.92	12.92	12725
2014-05-09	12.89	12.89	12.80	12.84	17245
2014-05-12	13.00	13.00	12.30	12.79	101495
2014-05-13	12.93	13.00	12.91	12.94	74065
2014-05-14	12.84	12.84	12.72	12.73	23045
2014-05-15	12.81	12.90	12.81	12.84	26470
2014-05-16	12.78	12.82	12.78	12.78	5545
2014-05-19	12.38	12.44	12.38	12.39	7210
2014-05-20	12.44	12.44	12.33	12.33	7560
2014-05-21	12.68	12.75	12.68	12.75	3620
2014-05-22	13.31	13.35	13.29	13.35	31165
2014-05-23	12.97	13.02	12.92	13.02	8125
2014-05-27	13.38	13.41	13.31	13.34	17500
2014-05-28	13.56	13.56	13.49	13.52	7260
2014-05-29	13.54	13.64	13.54	13.63	5130
2014-05-30	13.40	13.41	13.36	13.38	8175
2014-06-02	13.44	13.48	13.42	13.48	8290
2014-06-03	13.24	13.25	13.15	13.15	13290
2014-06-04	13.09	13.15	13.07	13.14	13700
2014-06-05	13.26	13.44	13.24	13.44	71170
2014-06-06	13.44	13.62	13.44	13.48	14125
2014-06-09	13.56	13.70	13.56	13.69	60305
2014-06-10	13.21	13.33	13.21	13.27	14815
2014-06-12	13.19	13.19	13.18	13.18	4065
2014-06-13	12.95	12.96	12.90	12.92	12210
2014-06-16	12.96	12.97	12.96	12.97	3395
2014-06-17	12.75	12.75	12.70	12.74	7460
2014-06-18	12.94	13.12	12.93	13.12	5665
2014-06-19	13.04	13.06	13.04	13.04	5365
2014-06-20	13.03	13.03	12.97	13.00	19400
2014-06-23	13.19	13.29	13.19	13.29	33415
2014-06-24	13.18	13.21	13.09	13.09	11610
2014-06-25	13.19	13.26	13.07	13.26	14315
2014-06-26	13.24	13.32	13.23	13.29	9965
2014-06-27	13.13	13.22	13.09	13.22	6350
2014-06-30	13.05	13.07	12.97	13.07	22215
2014-07-01	13.17	13.27	13.17	13.27	7540
2014-07-02	13.21	13.21	13.21	13.21	1680
2014-07-07	13.19	13.19	13.13	13.13	11390
2014-07-08	13.27	13.27	13.18	13.18	6710
2014-07-09	12.96	12.98	12.93	12.98	20350
2014-07-10	13.12	13.15	13.08	13.13	8185
2014-07-11	13.04	13.05	12.96	12.97	11665
2014-07-14	12.99	12.99	12.99	12.99	15655
2014-07-15	12.88	12.91	12.81	12.91	4420
2014-07-16	12.86	12.86	12.82	12.82	3045
2014-07-17	12.69	12.69	12.55	12.55	29135
2014-07-18	12.62	12.68	12.62	12.68	1435
2014-07-21	12.60	12.61	12.56	12.56	5685
2014-07-22	12.52	12.58	12.52	12.56	16150
2014-07-23	12.81	12.82	12.80	12.82	6360
2014-07-24	12.65	12.68	12.60	12.61	11365
2014-07-25	12.45	12.45	12.36	12.40	12490
2014-07-28	12.23	12.32	12.23	12.32	6680
2014-07-29	12.43	12.43	12.36	12.40	6055
2014-07-30	12.63	12.63	12.56	12.59	15085
2014-07-31	12.56	12.56	12.56	12.56	2695
2014-08-01	12.47	12.55	12.45	12.51	17925
2014-08-04	12.53	12.58	12.50	12.58	40655
2014-08-05	12.74	12.80	12.64	12.70	12925
2014-08-06	12.88	12.95	12.88	12.94	24585
2014-08-07	12.92	12.94	12.92	12.93	5090
2014-08-08	12.93	13.00	12.91	13.00	6175
2014-08-11	12.93	12.99	12.93	12.98	14235
2014-08-12	12.85	12.87	12.82	12.82	7915
2014-08-13	12.95	12.95	12.95	12.95	3985
2014-08-14	13.13	13.13	13.09	13.12	35845
2014-08-15	12.40	12.40	12.04	12.11	46620
2014-08-18	12.51	12.60	12.51	12.60	42265
2014-08-19	12.49	12.52	12.46	12.50	8055
2014-08-20	12.52	12.60	12.52	12.58	3455
2014-08-21	12.34	12.36	12.30	12.30	24845
2014-08-22	12.29	12.29	12.24	12.24	2785
2014-08-25	12.14	12.14	12.09	12.14	31060
2014-08-26	12.07	12.09	12.01	12.01	16615
2014-08-27	12.00	12.00	11.80	11.99	30180
2014-08-28	11.98	12.00	11.98	11.99	5465
2014-08-29	11.95	12.01	11.95	12.01	5675
2014-09-02	12.03	12.03	11.94	11.98	24975
2014-09-03	12.15	12.17	12.11	12.11	14040
2014-09-04	12.18	12.30	12.15	12.15	14915
2014-09-05	12.14	12.23	12.08	12.23	11565
2014-09-08	12.13	12.13	11.99	12.02	31140
2014-09-09	11.93	11.93	11.82	11.82	11810
2014-09-10	11.77	11.80	11.71	11.77	30710
2014-09-11	11.74	11.77	11.71	11.72	20670
2014-09-12	11.68	11.68	11.47	11.47	14995
2014-09-15	11.39	11.39	11.30	11.31	26125
2014-09-16	11.22	11.37	11.17	11.35	29340
2014-09-17	11.20	11.20	11.08	11.08	6905
2014-09-18	11.10	11.31	11.10	11.31	18435
2014-09-19	11.20	11.20	11.08	11.12	27760
2014-09-22	10.74	10.74	10.62	10.65	23950
2014-09-23	10.66	10.66	10.59	10.62	29500
2014-09-24	10.66	10.76	10.66	10.76	8075
2014-09-25	10.70	10.70	10.55	10.57	29010
2014-09-26	10.46	10.49	10.42	10.48	25765
2014-09-29	10.38	10.48	10.37	10.40	19400
2014-09-30	10.40	10.50	10.39	10.46	25520
2014-10-01	10.41	10.41	10.30	10.33	16365
2014-10-02	10.47	10.55	10.39	10.55	17050
2014-10-03	10.41	10.47	10.38	10.47	24025
2014-10-06	10.47	10.52	10.40	10.52	50860
2014-10-07	10.29	10.31	10.20	10.23	37220
2014-10-08	10.33	10.59	10.28	10.59	44260
2014-10-09	10.50	10.50	10.23	10.23	28495
2014-10-10	9.93	9.95	9.80	9.84	39015
2014-10-13	9.97	9.97	9.77	9.77	84400
2014-10-14	10.01	10.07	9.90	9.91	30805
2014-10-15	9.98	10.04	9.85	10.00	34660
2014-10-16	9.85	10.10	9.85	10.04	26300
2014-10-17	10.24	10.32	10.24	10.32	19535
2014-10-20	10.37	10.45	10.37	10.43	38830
2014-10-21	10.51	10.55	10.50	10.51	17790
2014-10-22	10.63	10.76	10.63	10.69	12135
2014-10-23	10.65	10.68	10.60	10.63	19715
2014-10-24	10.67	10.68	10.61	10.62	17025
2014-10-27	10.57	10.63	10.54	10.60	12450
2014-10-28	10.61	10.74	10.61	10.69	19365
2014-10-29	10.76	10.76	10.50	10.53	9240
2014-10-30	10.58	10.60	10.56	10.59	12840
2014-10-31	10.57	10.67	10.57	10.67	17230
2014-11-03	10.53	10.59	10.51	10.55	26855
2014-11-04	10.55	10.57	10.48	10.54	13150
2014-11-05	10.42	10.42	10.37	10.41	25570
2014-11-06	10.42	10.44	10.39	10.44	7165
2014-11-07	10.56	10.60	10.53	10.60	12520
2014-11-10	10.72	10.72	10.63	10.63	7190
2014-11-11	10.78	10.83	10.73	10.82	10205
2014-11-12	10.82	10.88	10.82	10.84	6690
2014-11-14	10.78	10.91	10.74	10.87	9095
2014-11-17	10.73	10.75	10.65	10.71	13870
2014-11-18	10.50	10.56	10.34	10.38	161780
2014-11-19	10.79	10.88	10.73	10.88	123245
2014-11-20	10.72	10.87	10.72	10.86	40980
2014-11-21	10.79	10.79	10.74	10.74	12205
2014-11-24	10.55	10.55	10.50	10.55	15930
2014-11-25	10.54	10.55	10.50	10.55	11735
2014-11-26	10.63	10.63	10.62	10.62	3145
2014-11-28	10.55	10.55	10.28	10.33	19490
2014-12-01	9.98	10.08	9.92	10.08	68270
2014-12-02	9.99	10.04	9.96	10.03	23525
2014-12-03	10.34	10.34	10.26	10.31	11220
2014-12-04	10.55	10.60	10.55	10.60	9960
2014-12-05	10.49	10.54	10.49	10.54	7440
2014-12-08	10.73	10.73	10.65	10.65	8735
2014-12-09	10.32	10.45	10.32	10.45	29645
2014-12-10	10.38	10.38	10.19	10.21	22180
2014-12-11	10.22	10.24	10.11	10.17	22950
2014-12-12	10.15	10.15	9.98	10.01	23995
2014-12-15	10.18	10.22	10.01	10.07	33340
2014-12-16	10.15	10.35	10.15	10.23	42820
2014-12-17	10.25	10.54	10.25	10.38	38790
2014-12-18	10.61	10.66	10.48	10.64	30570
2014-12-19	10.60	10.77	10.58	10.76	44780
2014-12-22	10.73	10.76	10.70	10.75	15060
2014-12-23	10.70	10.74	10.65	10.74	21675
2014-12-24	10.69	10.71	10.64	10.69	9235
2014-12-26	10.73	10.75	10.67	10.74	12875
2014-12-29	10.86	11.00	10.82	11.00	28025
2014-12-30	10.74	10.76	10.69	10.69	8705
2014-12-31	10.79	10.88	10.65	10.88	33010
2015-01-02	10.81	10.81	10.67	10.73	18575
2015-01-05	10.51	10.54	10.45	10.47	22955
2015-01-06	10.73	10.75	10.60	10.65	12680
2015-01-07	10.55	10.61	10.46	10.61	18940
2015-01-08	10.60	10.62	10.59	10.60	7435
2015-01-09	10.82	10.82	10.72	10.74	18675
2015-01-12	10.79	10.79	10.40	10.42	8295
2015-01-13	10.56	10.64	10.43	10.49	11730
2015-01-14	10.14	10.16	10.05	10.12	15175
2015-01-15	10.15	10.15	10.02	10.02	13640
2015-01-16	9.80	9.91	9.77	9.90	20280
2015-01-20	9.87	9.87	9.68	9.77	37920
2015-01-21	9.93	10.00	9.91	9.95	32290
2015-01-22	10.00	10.09	9.99	9.99	23200
2015-01-23	10.02	10.06	9.99	9.99	7590
2015-01-26	10.07	10.08	10.01	10.03	16055
2015-01-27	10.13	10.14	10.07	10.07	31175
2015-01-28	10.24	10.25	10.05	10.06	18405
2015-01-29	10.20	10.26	10.17	10.25	14120
2015-01-30	10.09	10.16	10.09	10.11	8700
2015-02-02	10.21	10.31	10.14	10.31	33030
2015-02-03	10.55	10.77	10.55	10.75	66160
2015-02-04	10.63	10.72	10.59	10.59	15245
2015-02-05	10.75	10.79	10.74	10.79	5025
2015-02-06	10.77	10.78	10.73	10.73	7690
2015-02-09	11.00	11.06	10.92	10.96	9275
2015-02-10	10.66	10.69	10.61	10.63	5040
2015-02-11	10.47	10.48	10.42	10.45	7740
2015-02-12	10.45	10.56	10.45	10.54	13460
2015-02-13	10.73	10.86	10.73	10.78	13065
2015-02-17	10.74	10.80	10.71	10.77	6550
2015-02-18	10.93	11.13	10.93	11.08	12345
2015-02-19	10.91	11.06	10.90	11.06	5195
2015-02-20	11.19	11.28	11.13	11.24	16745
2015-02-23	11.28	11.40	11.28	11.36	11450
2015-02-24	11.33	11.36	11.31	11.36	6835
2015-02-25	11.59	11.63	11.58	11.58	13745
2015-02-26	11.60	11.64	11.53	11.59	11575
2015-02-27	11.85	11.92	11.84	11.91	31860
2015-03-02	11.80	11.82	11.74	11.81	9420
2015-03-03	11.73	11.78	11.72	11.75	9830
2015-03-04	11.62	11.65	11.59	11.65	11900
2015-03-05	11.65	11.69	11.59	11.68	10485
2015-03-06	11.51	11.51	11.47	11.51	5935
2015-03-09	11.48	11.48	11.43	11.47	12310
2015-03-10	11.30	11.34	11.20	11.25	16775
2015-03-11	11.39	11.45	11.37	11.39	12925
2015-03-12	11.52	11.63	11.52	11.63	8640
2015-03-13	11.33	11.33	11.14	11.22	17000
2015-03-16	11.52	11.59	11.52	11.59	6940
2015-03-17	11.37	11.37	11.36	11.36	4635
2015-03-18	11.38	11.71	11.35	11.71	7945
2015-03-19	11.80	11.80	11.60	11.60	30425
2015-03-20	11.90	11.98	11.84	11.94	15855
2015-03-23	12.01	12.14	12.00	12.08	20470
2015-03-24	12.12	12.14	12.12	12.14	6480
2015-03-25	12.11	12.13	12.07	12.11	9620
2015-03-26	11.94	12.03	11.84	11.92	14685
2015-03-27	11.86	11.91	11.84	11.88	8865
2015-03-30	11.58	11.63	11.58	11.63	8795
2015-03-31	11.53	11.60	11.50	11.57	51040
2015-04-02	11.72	11.74	11.66	11.70	10120
2015-04-06	11.96	11.96	11.87	11.87	9710
2015-04-07	11.98	11.98	11.98	11.98	2140
2015-04-10	12.17	12.22	12.12	12.22	9725
2015-04-13	12.03	12.03	11.95	11.95	1610
2015-04-14	12.19	12.27	12.15	12.26	75965
2015-04-15	12.36	12.44	12.31	12.41	20625
2015-04-16	12.39	12.43	12.38	12.43	1655990
2015-04-17	12.26	12.27	12.21	12.27	20310
2015-04-20	12.11	12.12	12.08	12.11	5670
2015-04-21	12.10	12.10	12.10	12.10	3645
2015-04-22	12.01	12.02	12.01	12.02	2450
2015-04-23	12.17	12.23	12.17	12.23	5340
2015-04-24	12.39	12.44	12.39	12.39	6100
2015-04-27	12.34	12.39	12.30	12.31	15055
2015-04-28	12.01	12.06	12.00	12.06	2000
2015-04-29	11.49	11.50	11.44	11.46	5555
2015-04-30	11.48	11.55	11.45	11.55	7600
2015-05-01	11.63	11.69	11.60	11.69	9705
2015-05-04	11.83	11.94	11.83	11.93	10185
2015-05-05	11.73	11.73	11.61	11.65	9480
2015-05-06	11.94	11.96	11.85	11.85	6225
2015-05-07	11.66	11.69	11.59	11.68	13970
2015-05-08	11.93	12.00	11.93	12.00	3435
2015-05-11	11.60	11.63	11.59	11.63	7410
2015-05-12	12.02	12.15	12.02	12.14	7905
2015-05-13	12.30	12.32	12.29	12.32	12255
2015-05-14	12.50	12.53	12.47	12.52	14805
2015-05-15	12.54	12.65	12.52	12.65	14715
2015-05-18	12.15	12.20	12.15	12.16	15685
2015-05-19	11.91	11.91	11.91	11.91	2970
2015-05-20	12.05	12.07	11.98	12.06	19350
2015-05-21	13.35	13.36	13.26	13.35	84515
2015-05-22	13.18	13.23	13.18	13.20	20075
2015-05-26	13.43	13.43	13.34	13.35	13620
2015-05-27	13.62	13.64	13.62	13.62	5760
2015-05-28	13.33	13.36	13.29	13.36	9350
2015-05-29	13.46	13.50	13.46	13.50	31815
2015-06-01	13.64	13.64	13.54	13.60	11175
2015-06-02	13.26	13.42	13.26	13.40	15245
2015-06-03	13.19	13.30	13.19	13.21	38795
2015-06-04	12.91	12.91	12.76	12.79	38675
2015-06-05	12.83	12.83	12.73	12.79	36840
2015-06-08	12.82	12.89	12.79	12.89	42245
2015-06-09	12.45	12.48	12.44	12.48	18760
2015-06-10	12.78	12.94	12.78	12.94	13405
2015-06-11	13.09	13.19	13.08	13.18	16550
2015-06-12	13.37	13.40	13.34	13.34	8350
2015-06-15	13.40	13.46	13.40	13.44	13170
2015-06-16	13.56	13.69	13.56	13.69	23185
2015-06-17	13.41	13.65	13.39	13.59	18530
2015-06-18	13.77	13.85	13.77	13.82	12675
2015-06-19	13.85	13.93	13.85	13.90	13050
2015-06-22	13.90	13.95	13.83	13.86	18230
2015-06-23	13.96	14.07	13.94	14.04	17445
2015-06-24	14.03	14.03	13.95	13.98	3065
2015-06-25	13.57	13.60	13.52	13.52	10170
2015-06-26	13.66	13.73	13.64	13.73	8215
2015-06-29	13.33	13.41	13.23	13.24	20275
2015-06-30	13.34	13.35	13.20	13.26	37160
2015-07-01	13.73	13.76	13.68	13.75	12575
2015-07-02	13.97	13.97	13.89	13.95	10465
2015-07-06	13.73	13.73	13.48	13.53	23320
2015-07-07	13.33	13.52	13.14	13.47	27680
2015-07-08	13.03	13.03	12.89	12.89	8105
2015-07-09	13.22	13.22	13.10	13.12	14815
2015-07-10	13.34	13.37	13.32	13.37	8340
2015-07-13	13.57	13.63	13.53	13.63	14440
2015-07-14	13.60	13.64	13.54	13.64	5755
2015-07-15	13.94	13.94	13.55	13.83	22415
2015-07-16	14.01	14.01	13.96	13.96	8795
2015-07-17	13.90	13.91	13.90	13.91	3285
2015-07-20	14.07	14.15	14.07	14.15	3520
2015-07-21	14.09	14.16	14.09	14.11	24555
2015-07-22	13.64	13.78	13.63	13.63	7835
2015-07-23	13.70	13.70	13.69	13.69	3815
2015-07-24	13.42	13.44	13.36	13.38	4625
2015-07-27	13.41	13.44	13.38	13.44	8035
2015-07-28	13.56	13.71	13.49	13.66	45755
2015-07-29	13.87	13.92	13.83	13.90	12205
2015-07-30	13.63	13.65	13.61	13.65	3925
2015-07-31	14.03	14.03	13.89	13.92	16845
2015-08-03	14.04	14.10	14.02	14.07	47655
2015-08-04	14.40	14.44	14.33	14.35	22170
2015-08-05	13.96	13.96	13.90	13.91	5055
2015-08-06	13.66	13.67	13.56	13.67	4705
2015-08-07	13.40	13.49	13.40	13.49	8150
2015-08-10	13.59	13.75	13.59	13.75	7740
2015-08-11	13.25	13.31	13.21	13.27	43865
2015-08-12	13.35	13.51	13.34	13.51	11580
2015-08-13	13.26	13.37	13.25	13.37	28890
2015-08-14	13.18	13.20	13.18	13.19	4800
2015-08-17	13.33	13.44	13.33	13.44	23775
2015-08-18	13.20	13.20	13.19	13.19	7385
2015-08-19	13.35	13.45	13.31	13.31	8585
2015-08-20	12.95	12.95	12.82	12.82	375130
2015-08-21	12.69	12.69	12.50	12.52	458255
2015-08-24	11.58	11.88	11.40	11.51	50680
2015-08-25	12.83	12.83	12.37	12.37	51650
2015-08-26	12.66	12.83	12.41	12.83	22515
2015-08-27	12.53	12.80	12.52	12.80	16995
2015-08-28	12.67	12.96	12.67	12.90	33605
2015-08-31	12.55	12.55	12.42	12.46	26190
2015-09-01	12.04	12.08	11.89	11.89	25475
2015-09-02	12.34	12.46	12.25	12.46	21115
2015-09-03	12.28	12.40	12.23	12.25	34460
2015-09-04	12.12	12.18	11.95	12.06	26150
2015-09-08	12.59	12.73	12.55	12.68	17690
2015-09-09	12.74	12.74	12.43	12.45	17330
2015-09-10	12.58	12.74	12.58	12.73	25590
2015-09-11	12.90	13.00	12.83	12.99	21425
2015-09-14	13.02	13.02	12.96	13.00	30835
2015-09-15	12.67	13.10	12.66	12.98	41140
2015-09-16	13.12	13.45	12.88	13.01	39780
2015-09-17	12.78	12.96	12.66	12.69	34355
2015-09-18	12.73	12.73	12.53	12.55	15285
2015-09-21	12.65	12.74	12.60	12.65	9870
2015-09-22	12.35	12.53	12.24	12.43	16340
2015-09-23	12.40	12.55	12.33	12.33	5369
2015-09-24	12.20	12.56	12.20	12.54	9260
2015-09-25	12.43	12.43	12.29	12.29	4260
2015-09-28	12.28	12.29	12.06	12.11	8296
2015-09-29	12.00	12.10	11.91	11.98	16063
2015-09-30	12.00	12.13	11.87	12.03	4428
2015-10-01	12.08	12.14	11.92	12.05	7111
2015-10-02	11.89	12.35	11.89	12.34	9572
2015-10-05	12.57	12.80	12.57	12.72	18413
2015-10-06	12.69	12.70	12.61	12.70	2764
2015-10-07	12.80	12.87	12.68	12.69	12385
2015-10-08	12.45	12.68	12.43	12.68	14816
2015-10-09	12.83	12.83	12.71	12.71	1009
2015-10-12	12.93	12.95	12.76	12.76	7363
2015-10-13	12.43	12.58	12.36	12.42	2661
2015-10-14	12.41	12.55	12.38	12.47	2817
2015-10-15	12.55	12.79	12.55	12.79	3644
2015-10-16	12.75	12.83	12.74	12.83	5979
2015-10-19	12.73	12.80	12.65	12.70	7956
2015-10-20	12.65	12.81	12.65	12.80	20620
2015-10-21	12.81	12.94	12.76	12.76	3799
2015-10-22	13.07	13.28	12.96	13.25	178814
2015-10-23	13.37	13.40	13.27	13.39	119845
2015-10-26	13.33	13.35	13.23	13.23	45256
2015-10-27	13.00	13.00	12.86	12.89	215020
2015-10-28	12.90	13.13	12.90	13.06	68703
2015-10-29	12.93	13.00	12.88	12.89	114528
2015-10-30	13.02	13.21	13.02	13.15	19411
2015-11-02	13.16	13.38	13.12	13.26	65617
2015-11-03	13.26	13.62	13.26	13.54	35556
2015-11-04	12.96	13.30	12.96	13.10	113996
2015-11-05	12.81	12.98	12.69	12.83	33227
2015-11-06	12.76	12.76	12.62	12.74	9161
2015-11-09	12.39	12.39	12.25	12.36	9075
2015-11-10	12.11	12.25	12.03	12.25	13283
2015-11-11	12.31	12.49	12.31	12.39	12671
2015-11-12	12.35	12.41	12.29	12.36	6750
2015-11-13	12.16	12.21	12.05	12.15	10578
2015-11-16	12.14	12.44	12.14	12.41	7286
2015-11-17	12.63	12.73	12.57	12.64	18589
2015-11-18	12.74	12.86	12.68	12.76	12114
2015-11-19	11.82	12.02	11.63	11.86	30107
2015-11-20	12.14	12.15	11.95	12.07	20739
2015-11-23	12.08	12.13	12.06	12.11	9985
2015-11-24	12.02	12.12	11.92	12.07	38528
2015-11-25	11.92	12.00	11.86	11.96	10655
2015-11-27	11.82	11.82	11.77	11.79	4760
2015-11-30	11.95	11.98	11.91	11.91	10739
2015-12-01	12.09	12.23	12.01	12.23	13652
2015-12-02	12.13	12.27	12.00	12.08	8002
2015-12-03	12.11	12.11	11.93	11.93	7604
2015-12-04	12.09	12.26	12.05	12.17	15102
2015-12-07	12.17	12.22	12.11	12.11	13370
2015-12-08	11.79	11.86	11.66	11.74	15125
2015-12-09	11.56	11.64	11.30	11.48	24181
2015-12-10	11.39	11.44	11.30	11.40	7825
2015-12-11	11.03	11.10	10.82	10.85	12871
2015-12-14	10.82	10.86	10.53	10.75	25054
2015-12-15	10.90	11.22	10.30	11.22	60133
2015-12-16	10.95	11.32	10.94	11.17	29834
2015-12-17	11.59	11.73	11.37	11.37	29849
2015-12-18	11.86	11.88	11.46	11.60	46787
2015-12-21	11.80	11.90	11.62	11.72	30715
2015-12-22	11.95	12.05	11.70	11.95	45700
2015-12-23	12.30	12.64	12.29	12.46	16735
2015-12-24	12.43	12.48	12.40	12.48	9382
2015-12-28	12.36	12.36	12.18	12.33	17292
2015-12-29	12.50	12.66	12.50	12.58	15302
2015-12-30	12.78	12.78	12.53	12.60	6681
2015-12-31	12.74	12.74	12.52	12.67	6261
2016-01-04	12.45	12.45	12.15	12.34	20004
2016-01-05	11.86	11.95	11.73	11.93	10582
2016-01-06	11.57	11.68	11.53	11.61	16181
2016-01-07	11.21	11.42	10.50	11.21	19104
2016-01-08	11.12	11.17	10.94	11.01	13662
2016-01-11	11.16	11.16	10.85	11.04	11897
2016-01-12	11.06	11.09	10.80	11.07	27128
2016-01-13	11.09	11.09	10.60	10.75	23056
2016-01-14	10.69	11.05	10.69	10.96	28319
2016-01-15	10.44	10.44	10.19	10.29	16305
2016-01-19	10.49	10.49	10.26	10.42	19045
2016-01-20	10.52	10.84	10.38	10.81	45104
2016-01-21	10.80	11.53	10.80	11.53	18233
2016-01-22	11.28	11.30	11.13	11.26	10680
2016-01-25	11.32	11.32	11.13	11.18	7972
2016-01-26	11.25	11.53	11.25	11.36	25568
2016-01-27	11.23	11.45	11.11	11.21	6255
2016-01-28	11.51	11.56	11.35	11.46	11363
2016-01-29	11.39	11.44	11.28	11.43	18751
2016-02-01	11.48	11.75	11.48	11.68	21887
2016-02-02	11.20	11.26	11.12	11.19	22018
2016-02-03	11.16	11.42	10.98	11.42	24405
2016-02-04	11.68	11.82	11.67	11.76	6585
2016-02-05	11.67	11.67	11.34	11.40	12350
2016-02-08	11.22	11.37	11.09	11.33	15676
2016-02-09	10.95	11.16	10.94	11.11	18460
2016-02-10	11.17	11.38	11.17	11.26	10726
2016-02-11	11.22	11.39	11.19	11.37	7313
2016-02-12	11.33	11.50	11.33	11.48	12881
2016-02-16	11.66	11.75	11.66	11.70	6868
2016-02-17	11.79	11.97	11.79	11.90	11328
2016-02-18	11.95	11.95	11.88	11.92	3913
2016-02-19	12.00	12.33	12.00	12.33	7278
2016-02-22	12.43	12.64	12.43	12.64	8940
2016-02-23	12.62	12.62	12.35	12.50	7655
2016-02-24	12.33	12.70	12.33	12.56	7527
2016-02-25	12.59	12.80	12.52	12.74	4680
2016-02-26	12.87	12.87	12.56	12.68	7922
2016-02-29	12.78	12.88	12.72	12.78	8736
2016-03-01	12.86	12.98	12.72	12.95	7241
2016-03-02	13.11	13.30	13.11	13.30	3508
2016-03-03	13.30	13.35	13.30	13.35	2617
2016-03-04	13.50	13.77	13.37	13.72	33080
2016-03-07	13.43	13.57	13.40	13.52	13641
2016-03-08	13.09	13.11	12.92	13.08	8409
2016-03-09	13.40	13.40	13.24	13.34	7227
2016-03-10	13.20	13.23	13.04	13.23	4959
2016-03-11	13.74	13.82	13.63	13.82	231117
2016-03-14	13.54	13.63	13.54	13.54	2113
2016-03-15	13.20	13.33	13.15	13.33	6969
2016-03-16	13.31	13.62	13.29	13.62	5894
2016-03-17	13.99	14.28	13.93	14.23	12997
2016-03-18	13.76	13.82	13.70	13.76	11187
2016-03-21	13.67	13.67	13.61	13.67	5239
2016-03-22	13.60	13.69	13.55	13.56	3848
2016-03-23	13.27	13.30	13.19	13.19	3645
2016-03-24	14.19	14.19	13.04	13.33	52002
2016-03-28	13.34	13.41	13.29	13.41	5039
2016-03-29	13.22	13.53	13.22	13.53	6659
2016-03-30	13.53	13.65	13.53	13.65	4260
2016-03-31	13.72	13.72	13.62	13.63	62107
2016-04-01	13.45	13.73	13.45	13.62	18049
2016-04-04	13.65	13.73	13.61	13.61	12591
2016-04-05	13.58	13.58	13.47	13.56	15764
2016-04-06	13.66	13.93	13.65	13.93	7136
2016-04-07	13.77	13.77	13.51	13.60	8304
2016-04-08	13.96	14.05	13.86	13.95	11537
2016-04-11	14.07	14.07	13.92	14.00	7486
2016-04-12	13.94	14.17	13.94	14.15	15724
2016-04-13	14.20	14.36	14.20	14.36	7000
2016-04-14	14.35	14.35	14.19	14.29	6194
2016-04-15	14.43	14.59	14.43	14.54	4899
2016-04-18	14.60	15.04	14.60	15.02	11856
2016-04-19	15.31	15.41	15.25	15.41	6920
2016-04-20	14.53	14.59	14.34	14.49	8851
2016-04-21	14.57	14.58	14.44	14.52	3821
2016-04-22	14.39	14.44	14.33	14.41	4729
2016-04-25	14.30	14.40	14.30	14.35	20074
2016-04-26	14.41	14.45	14.39	14.45	6875
2016-04-27	14.13	14.18	14.05	14.16	2783
2016-04-28	13.97	14.16	13.89	13.97	11684
2016-04-29	13.95	14.06	13.90	14.02	5146
2016-05-02	14.29	14.38	14.29	14.37	4137
2016-05-03	14.43	14.45	14.24	14.35	14085
2016-05-04	14.46	14.49	14.32	14.39	11487
2016-05-05	14.27	14.27	14.09	14.16	12135
2016-05-06	14.32	14.40	14.27	14.40	2958
2016-05-09	14.23	14.49	14.21	14.34	14390
2016-05-10	14.52	14.63	14.48	14.63	4267
2016-05-11	14.51	14.59	14.45	14.46	3234
2016-05-12	14.32	14.32	14.16	14.28	11181
2016-05-13	14.12	14.17	14.08	14.09	1692
2016-05-16	14.13	14.29	14.13	14.29	2789
2016-05-17	14.00	14.11	13.90	13.97	6345
2016-05-18	13.71	13.94	13.68	13.77	6093
2016-05-19	14.42	14.51	14.17	14.42	32856
2016-05-20	14.45	14.49	14.35	14.43	3371
2016-05-23	14.28	14.50	14.28	14.50	4676
2016-05-24	14.56	14.68	14.56	14.66	2877
2016-05-25	14.85	14.95	14.85	14.92	1317
2016-05-26	15.03	15.14	14.99	15.03	4533
2016-05-27	15.18	15.18	15.09	15.18	3576
2016-05-31	15.29	15.29	15.08	15.20	4297
2016-06-01	15.14	15.36	15.14	15.30	2288
2016-06-02	15.27	15.34	15.18	15.32	35186
2016-06-03	15.48	15.60	15.45	15.60	11054
2016-06-06	15.63	15.82	15.62	15.49	18372
2016-06-07	15.74	15.84	15.60	15.73	16694
2016-06-08	15.47	15.63	15.47	15.62	6033
2016-06-09	15.28	15.32	15.17	15.27	6833
2016-06-10	14.99	14.99	14.73	14.82	7686
2016-06-13	14.76	14.76	14.53	14.62	18843
2016-06-14	14.64	14.76	14.57	14.76	10305
2016-06-15	14.97	15.20	14.97	15.03	8146
2016-06-16	14.77	14.90	14.66	14.89	6061
2016-06-17	15.04	15.12	14.92	15.12	6176
2016-06-20	15.35	15.35	15.19	15.21	3421
2016-06-21	15.19	15.24	15.12	15.13	2351
2016-06-22	15.04	15.05	14.93	14.99	5013
2016-06-23	15.23	15.38	15.23	15.38	4351
2016-06-24	14.61	14.85	14.52	14.61	7418
2016-06-27	14.36	14.36	13.90	14.08	15778
2016-06-28	14.57	14.61	14.39	14.55	6273
2016-06-29	14.65	14.82	14.65	14.82	3736
2016-06-30	15.21	15.34	15.16	15.34	3929
2016-07-01	15.54	15.74	15.54	15.70	6957
2016-07-05	15.47	15.62	15.28	15.39	12169
2016-07-06	15.34	15.55	15.30	15.55	11114
2016-07-07	15.66	15.70	15.50	15.53	3247
2016-07-08	15.70	15.90	15.70	15.86	6539
2016-07-11	16.10	16.27	16.10	16.25	8362
2016-07-12	16.49	16.64	16.49	16.51	7331
2016-07-13	16.73	16.82	16.73	16.73	5521
2016-07-14	16.65	16.69	16.53	16.61	6173
2016-07-15	16.52	16.59	16.51	16.57	2561
2016-07-18	16.49	16.58	16.49	16.52	6915
2016-07-19	16.45	16.54	16.39	16.54	7650
2016-07-20	16.29	16.41	16.29	16.39	10441
2016-07-21	16.35	16.40	16.29	16.29	6905
2016-07-22	16.49	16.54	16.49	16.53	1749
2016-07-25	16.63	16.63	16.52	16.55	6359
2016-07-26	16.88	16.98	16.86	16.96	4179
2016-07-27	16.67	16.68	16.47	16.64	13267
2016-07-28	16.60	16.64	16.50	16.64	16647
2016-07-29	16.50	16.62	16.48	16.61	4024
2016-08-01	16.34	16.53	16.27	16.53	16257
2016-08-02	16.69	16.72	16.55	16.60	4469
2016-08-03	16.47	16.59	16.38	16.59	7703
2016-08-04	16.59	16.64	16.56	16.64	2292
2016-08-05	16.23	16.34	16.13	16.32	12971
2016-08-08	16.23	16.47	16.14	16.27	17497
2016-08-09	16.02	16.14	15.96	15.96	15356
2016-08-10	16.20	16.28	16.04	16.10	20206
2016-08-11	16.29	16.47	16.29	16.40	11193
2016-08-12	16.60	16.60	16.19	16.20	18638
2016-08-15	17.00	17.00	16.83	16.83	23511
2016-08-16	16.91	17.00	16.82	16.98	5648
2016-08-17	16.97	17.06	16.89	17.03	8689
2016-08-18	16.86	16.98	16.86	16.98	3263
2016-08-19	16.74	16.84	16.66	16.81	2944
2016-08-22	16.97	17.18	16.97	17.12	6895
2016-08-23	17.30	17.30	17.10	17.15	4243
2016-08-24	17.30	17.30	17.14	17.14	3847
2016-08-25	17.14	17.19	17.03	17.11	10438
2016-08-26	17.29	17.29	16.85	17.05	7101
2016-08-29	16.82	16.98	16.82	16.98	6557
2016-08-30	16.91	16.91	16.69	16.76	7144
2016-08-31	16.32	16.36	16.22	16.33	9835
2016-09-01	16.33	16.51	16.33	16.51	4560
2016-09-02	16.31	16.43	16.21	16.35	5315
2016-09-06	16.32	16.51	16.29	16.50	2908
2016-09-07	16.29	16.30	16.10	16.21	4263
2016-09-08	16.10	16.10	16.01	16.04	4143
2016-09-09	16.00	16.00	15.64	15.68	7977
2016-09-12	15.68	16.04	15.66	16.04	7050
2016-09-13	15.56	15.57	15.41	15.42	5856
2016-09-14	15.68	15.69	15.56	15.56	4930
2016-09-15	15.55	15.83	15.55	15.80	5114
2016-09-16	15.56	15.65	15.51	15.63	6692
2016-09-19	15.62	15.75	15.58	15.64	11891
2016-09-20	15.63	15.63	15.46	15.52	2203
2016-09-21	15.70	15.87	15.56	15.82	1177
2016-09-22	15.79	15.88	15.79	15.88	832
2016-09-23	15.67	15.76	15.56	15.56	4616
2016-09-26	15.55	15.57	15.47	15.55	4873
2016-09-27	15.56	15.65	15.55	15.63	7467
2016-09-28	15.65	15.84	15.64	15.84	5827
2016-09-29	15.74	15.78	15.48	15.58	2488
2016-09-30	15.76	15.77	15.58	15.73	26332
2016-10-03	15.53	15.65	15.49	15.65	4073
2016-10-04	15.58	15.73	15.50	15.60	3334
2016-10-05	15.59	15.64	15.47	15.49	9340
2016-10-06	15.75	15.84	15.65	15.84	3426
2016-10-07	15.83	15.83	15.58	15.74	5575
2016-10-10	15.76	15.88	15.76	15.88	2949
2016-10-11	15.33	15.34	15.11	15.11	5351
2016-10-12	15.06	15.06	15.00	15.00	2030
2016-10-13	15.21	15.22	15.17	15.22	2364
2016-10-14	15.58	15.69	15.44	15.55	5221
2016-10-17	15.48	15.63	15.46	15.51	2653
2016-10-18	15.59	15.60	15.44	15.57	2525
2016-10-19	15.68	15.77	15.68	15.74	7117
2016-10-20	15.64	15.70	15.43	15.43	6472
2016-10-21	15.59	15.64	15.45	15.64	5499
2016-10-24	15.69	15.69	15.54	15.68	3819
2016-10-25	15.82	15.90	15.79	15.79	2990
2016-10-26	15.79	15.79	15.62	15.72	3511
2016-10-27	15.34	15.34	15.21	15.21	2223
2016-10-28	14.93	14.96	14.91	14.92	2982
2016-10-31	15.05	15.05	14.89	15.01	9955
2016-11-01	14.83	14.90	14.68	14.74	6483
2016-11-02	14.47	14.70	14.45	14.45	12895
2016-11-03	14.42	14.42	14.30	14.34	10806
2016-11-04	14.39	14.46	14.31	14.35	17709
2016-11-07	14.57	14.71	14.57	14.70	3915
2016-11-08	14.54	14.80	14.51	14.80	12601
2016-11-09	14.36	14.50	14.31	14.50	9665
2016-11-10	14.50	14.58	14.34	14.45	14659
2016-11-11	14.51	14.59	14.44	14.58	4483
2016-11-14	14.91	14.98	14.86	14.91	9324
2016-11-15	14.77	14.90	14.75	14.90	7788
2016-11-16	14.62	14.66	14.54	14.62	5078
2016-11-17	15.30	15.45	15.27	15.34	6585
2016-11-18	14.77	14.77	14.64	14.67	4626
2016-11-21	14.37	14.65	14.37	14.65	12537
2016-11-22	14.73	14.90	14.68	14.86	11101
2016-11-23	14.71	14.88	14.69	14.88	8190
2016-11-25	15.14	15.29	15.11	15.22	5121
2016-11-28	15.41	15.60	15.41	15.54	8501
2016-11-29	15.53	15.69	15.53	15.69	11061
2016-11-30	15.61	15.64	15.53	15.58	10598
2016-12-01	15.64	15.75	15.51	15.69	3401
2016-12-02	16.02	16.25	16.02	16.25	4882
2016-12-05	16.09	16.09	15.84	15.99	6191
2016-12-06	15.81	15.89	15.79	15.85	9827
2016-12-07	15.86	16.02	15.86	15.88	8884
2016-12-08	15.85	15.99	15.76	15.96	12057
2016-12-09	16.05	16.08	16.01	16.08	5305
2016-12-12	15.95	16.08	15.85	15.96	4941
2016-12-13	15.91	16.06	15.90	15.99	19519
2016-12-14	16.09	16.09	15.73	15.73	12326
2016-12-15	15.56	15.62	15.51	15.62	10480
2016-12-16	15.50	15.59	15.45	15.59	6203
2016-12-19	15.58	15.61	15.54	15.58	7027
2016-12-20	15.43	15.43	15.32	15.37	6810
2016-12-21	15.61	15.67	15.57	15.65	4998
2016-12-22	15.78	15.88	15.73	15.79	7121
2016-12-23	15.76	15.86	15.76	15.79	4484
2016-12-27	15.92	16.01	15.90	15.93	3639
2016-12-28	15.86	15.95	15.81	15.88	6430
2016-12-29	16.01	16.02	15.95	15.98	4471
2016-12-30	15.99	16.00	15.79	15.90	9290
2017-01-03	16.14	16.14	15.95	16.09	19190
2017-01-04	15.98	16.13	15.98	16.13	6188
2017-01-05	16.08	16.16	16.00	16.15	45547
2017-01-06	15.86	15.94	15.84	15.91	22951
2017-01-09	16.15	16.15	15.80	16.10	40736
2017-01-10	15.91	15.97	15.90	15.91	7071
2017-01-11	15.97	16.13	15.93	16.10	5383
2017-01-12	15.96	15.99	15.89	15.99	7103
2017-01-13	15.97	16.06	15.97	16.05	5096
2017-01-17	15.70	15.70	15.65	15.67	9844
2017-01-18	15.56	15.56	15.50	15.53	2974
2017-01-19	15.52	15.57	15.48	15.55	5775
2017-01-20	15.57	15.60	15.50	15.59	4622
2017-01-23	15.52	15.56	15.39	15.46	6654
2017-01-24	15.54	15.74	15.54	15.74	11045
2017-01-25	15.81	15.88	15.81	15.88	5582
2017-01-26	15.84	15.84	15.76	15.76	4248
2017-01-27	15.89	15.89	15.77	15.80	6535
2017-01-30	15.71	15.71	15.60	15.71	13007
2017-01-31	15.72	15.81	15.64	15.77	10251
2017-02-01	16.02	16.07	15.92	16.07	3000
2017-02-02	16.14	16.14	16.04	16.14	7409
2017-02-03	15.50	15.56	15.36	15.56	26065
2017-02-06	15.14	15.14	14.90	15.10	11741
2017-02-07	14.69	14.70	14.60	14.70	3559
2017-02-08	14.78	14.97	14.78	14.84	24257
2017-02-09	14.60	14.60	14.50	14.59	8056
2017-02-10	14.75	14.82	14.69	14.80	11353
2017-02-13	14.74	14.74	14.70	14.73	6367
2017-02-14	14.67	14.75	14.54	14.70	15143
2017-02-15	14.36	14.59	14.00	14.59	56068
2017-02-16	14.56	14.79	14.56	14.73	8981
2017-02-17	14.35	14.43	14.27	14.41	10338
2017-02-21	14.46	14.57	14.46	14.57	13576
2017-02-22	14.57	14.59	14.46	14.59	11289
2017-02-23	14.79	14.79	14.60	14.68	11658
2017-02-24	14.71	14.84	14.71	14.84	4107
2017-02-27	14.79	14.88	14.79	14.86	3653
2017-02-28	14.54	14.87	14.39	14.87	74634
2017-03-01	15.01	15.27	15.01	15.24	12326
2017-03-02	15.11	15.15	15.01	15.01	10899
2017-03-03	15.00	15.17	14.99	15.10	9158
2017-03-06	14.98	14.98	14.89	14.89	10985
2017-03-07	15.07	15.14	14.93	14.96	17771
2017-03-08	15.09	15.10	14.97	15.01	11492
2017-03-09	15.15	15.21	15.14	15.19	14034
2017-03-10	15.54	15.62	15.43	15.55	8047
2017-03-13	15.51	15.54	15.44	15.53	13534
2017-03-14	15.46	15.63	15.45	15.63	12221
2017-03-15	15.56	15.90	15.49	15.90	28980
2017-03-16	15.74	16.00	15.68	16.00	17133
2017-03-17	15.75	15.83	15.70	15.74	6413
2017-03-20	15.76	15.76	15.64	15.72	4232
2017-03-21	15.72	15.72	15.57	15.57	6591
2017-03-22	15.30	15.39	15.17	15.37	8991
2017-03-23	15.39	15.59	15.38	15.51	10281
2017-03-24	15.53	15.62	15.49	15.57	16010
2017-03-27	15.41	15.49	15.41	15.46	4110
2017-03-28	15.47	15.61	15.46	15.61	3350
2017-03-29	15.74	15.84	15.74	15.80	10011
2017-03-30	15.95	15.98	15.91	15.96	5301
2017-03-31	15.81	15.84	15.76	15.80	7115
2017-04-03	15.70	15.72	15.58	15.72	8269
2017-04-04	15.57	15.65	15.52	15.63	5923
2017-04-05	15.79	15.88	15.77	15.80	9367
2017-04-06	15.90	15.90	15.84	15.89	5214
2017-04-07	15.81	15.87	15.81	15.86	8356
2017-04-10	15.79	15.91	15.79	15.89	10578
2017-04-11	15.88	15.91	15.77	15.87	3983
2017-04-12	15.91	16.00	15.91	16.00	9354
2017-04-13	15.79	15.85	15.73	15.74	5837
2017-04-17	15.81	15.89	15.69	15.87	17527
2017-04-18	15.82	15.86	15.80	15.84	7048
2017-04-19	15.74	15.74	15.56	15.67	8365
2017-04-20	15.95	16.11	15.95	16.10	9279
2017-04-21	16.23	16.32	16.22	16.30	7129
2017-04-24	16.44	16.56	16.44	16.53	46889
2017-04-25	16.48	16.65	16.47	16.62	3379
2017-04-26	16.64	16.70	16.64	16.67	2778
2017-04-27	16.76	16.82	16.69	16.82	23913
2017-04-28	17.03	17.06	16.96	17.06	54738
2017-05-01	17.21	17.28	17.21	17.27	60560
2017-05-02	17.21	17.21	17.15	17.20	3292
2017-05-03	16.85	16.90	16.79	16.82	4492
2017-05-04	16.78	16.81	16.68	16.81	13978
2017-05-05	16.75	16.75	16.65	16.73	7416
2017-05-08	16.51	16.51	16.29	16.33	10298
2017-05-09	16.24	16.26	16.19	16.24	58944
2017-05-10	16.29	16.35	16.27	16.35	37172
2017-05-11	16.26	16.30	16.20	16.23	53901
2017-05-12	16.15	16.18	16.09	16.18	50792
2017-05-15	16.24	16.26	16.20	16.26	7812
2017-05-16	16.38	16.40	16.32	16.38	24898
2017-05-17	16.04	16.18	15.86	15.91	9909
2017-05-18	14.96	15.10	14.36	14.88	28980
2017-05-19	15.06	15.19	15.06	15.17	15024
2017-05-22	15.12	15.19	15.04	15.10	20344
2017-05-23	14.98	14.98	14.90	14.95	12193
2017-05-24	14.88	14.98	14.85	14.98	10162
2017-05-25	14.92	14.93	14.75	14.87	15728
2017-05-26	14.76	14.78	14.70	14.73	10447
2017-05-30	14.65	14.73	14.61	14.68	15249
2017-05-31	14.66	14.66	14.54	14.63	18681
2017-06-01	14.78	14.90	14.75	14.79	20864
2017-06-02	15.05	15.17	15.05	15.15	11212
2017-06-05	15.02	15.06	14.93	14.77	18975
2017-06-06	14.67	14.76	14.60	14.76	16487
2017-06-07	14.83	14.88	14.74	14.80	14988
2017-06-08	14.86	15.08	14.86	15.08	21660
2017-06-09	14.89	14.97	14.81	14.92	13792
2017-06-12	14.94	14.95	14.86	14.92	10575
2017-06-13	15.12	15.25	15.12	15.16	15264
2017-06-14	15.63	15.64	15.44	15.53	13603
2017-06-15	15.38	15.46	15.36	15.45	11509
2017-06-16	15.33	15.38	15.30	15.36	4527
2017-06-19	15.31	15.34	15.27	15.31	9356
2017-06-20	15.18	15.18	15.04	15.10	11819
2017-06-21	15.18	15.22	15.13	15.22	11406
2017-06-22	15.22	15.25	15.17	15.24	9095
2017-06-23	15.24	15.32	15.24	15.30	20334
2017-06-26	15.28	15.28	15.20	15.20	6881
2017-06-27	15.19	15.29	15.19	15.22	5101
2017-06-28	15.76	15.90	15.69	15.88	10716
2017-06-29	16.06	16.09	15.87	16.02	12754
2017-06-30	15.77	15.77	15.65	15.77	7233
2017-07-03	15.51	15.51	15.39	15.39	8645
2017-07-05	15.28	15.33	15.11	15.33	10387
2017-07-06	15.07	15.09	15.00	15.05	7474
2017-07-07	14.96	15.02	14.89	15.02	9038
2017-07-10	14.97	15.09	14.86	15.07	12327
2017-07-11	14.93	15.01	14.89	15.00	8658
2017-07-12	14.97	15.08	14.92	15.08	8758
2017-07-13	15.06	15.13	15.04	15.11	9520
2017-07-14	15.34	15.51	15.34	15.49	13485
2017-07-17	15.60	15.60	15.49	15.52	4773
2017-07-18	15.43	15.47	15.38	15.47	4841
2017-07-19	15.35	15.43	15.35	15.41	5743
2017-07-20	15.30	15.31	15.25	15.26	8605
2017-07-21	15.24	15.24	15.17	15.20	2545
2017-07-24	15.15	15.20	15.13	15.20	5067
2017-07-25	15.52	15.57	15.50	15.54	9187
2017-07-26	15.64	15.84	15.64	15.83	3300
2017-07-27	15.76	15.77	15.55	15.60	2445
2017-07-28	15.59	15.59	15.47	15.56	3968
2017-07-31	15.40	15.48	15.32	15.41	9668
2017-08-01	15.19	15.21	15.06	15.12	3775
2017-08-02	15.10	15.21	15.10	15.15	9860
2017-08-03	15.10	15.11	14.98	15.06	2876
2017-08-04	15.02	15.04	14.93	15.04	5871
2017-08-07	15.06	15.09	15.05	15.09	9350
2017-08-08	14.83	14.83	14.13	14.24	14421
2017-08-09	13.96	13.96	13.83	13.92	15357
2017-08-10	13.80	13.83	13.62	13.67	15345
2017-08-11	13.65	13.70	13.62	13.68	9021
2017-08-14	13.81	13.93	13.81	13.81	16211
2017-08-15	13.80	13.80	13.55	13.64	51612
2017-08-16	13.87	14.15	13.87	14.10	21554
2017-08-17	14.21	14.26	14.04	14.11	28636
2017-08-18	14.31	14.37	14.26	14.37	12195
2017-08-21	14.22	14.22	14.14	14.19	16870
2017-08-22	14.22	14.32	14.21	14.26	28188
2017-08-23	14.20	14.30	14.17	14.28	11159
2017-08-24	14.26	14.26	14.16	14.20	10030
2017-08-25	14.20	14.25	14.13	14.25	28162
2017-08-28	14.23	14.24	14.10	14.18	11734
2017-08-29	13.99	14.11	13.99	14.07	36560
2017-08-30	13.85	13.94	13.73	13.79	34960
2017-08-31	14.01	14.20	14.01	14.17	29840
2017-09-01	14.22	14.22	14.03	14.09	17040
2017-09-05	14.30	14.36	14.15	14.22	28989
2017-09-06	14.38	14.53	14.38	14.50	30816
2017-09-07	14.71	14.85	14.70	14.75	39489
2017-09-08	14.74	14.74	14.59	14.64	89857
2017-09-11	14.61	14.70	14.60	14.67	28137
2017-09-12	14.69	14.75	14.50	14.66	32610
2017-09-13	14.67	14.76	14.67	14.71	36422
2017-09-14	14.52	14.61	14.52	14.61	17946
2017-09-15	14.50	14.50	13.88	13.93	67760
2017-09-18	13.95	13.96	13.76	13.85	35501
2017-09-19	13.96	14.05	13.96	14.02	12091
2017-09-20	14.05	14.06	13.87	13.92	26920
2017-09-21	13.81	13.82	13.76	13.76	33404
2017-09-22	13.89	13.95	13.81	13.89	16110
2017-09-25	13.96	14.00	13.85	13.92	19298
2017-09-26	13.92	13.92	13.83	13.90	23224
2017-09-27	13.90	14.01	13.90	13.99	36478
2017-09-28	14.03	14.18	14.03	14.11	29055
2017-09-29	14.04	14.08	14.00	14.06	20420
2017-10-02	14.05	14.13	14.05	14.11	13936
2017-10-03	13.91	14.01	13.91	13.98	27773
2017-10-04	13.82	13.83	13.76	13.82	22448
2017-10-05	13.77	13.82	13.76	13.81	19450
2017-10-06	13.79	13.84	13.76	13.80	15411
2017-10-09	13.85	13.86	13.77	13.78	218863
2017-10-10	13.86	13.90	13.81	13.83	15412
2017-10-11	13.75	13.78	13.72	13.73	13542
2017-10-12	13.68	13.71	13.62	13.69	21160
2017-10-13	13.97	14.07	13.97	14.01	9249
2017-10-16	14.03	14.04	13.99	14.03	9731
2017-10-17	14.17	14.22	14.17	14.22	16786
2017-10-18	14.63	14.70	14.63	14.67	22224
2017-10-19	14.72	14.85	14.72	14.85	13405
2017-10-20	14.73	14.75	14.51	14.72	38362
2017-10-23	14.80	14.85	14.76	14.80	24478
2017-10-24	14.76	14.86	14.70	14.86	12686
2017-10-25	14.81	14.81	14.60	14.72	7930
2017-10-26	14.90	14.97	14.90	14.97	25151
2017-10-27	15.00	15.13	15.00	15.13	10295
2017-10-30	15.37	15.40	15.27	15.39	16645
2017-10-31	15.31	15.39	15.22	15.39	19791
2017-11-01	15.12	15.12	15.00	15.12	15102
2017-11-02	15.00	15.07	14.97	15.07	21149
2017-11-03	14.95	14.95	14.85	14.91	26363
2017-11-06	14.90	15.10	14.90	15.10	17727
2017-11-07	14.78	14.78	14.68	14.75	22719
2017-11-08	14.63	14.78	14.51	14.65	26116
2017-11-09	14.85	15.56	14.85	15.56	320900
2017-11-10	15.96	16.06	15.92	15.99	96303
2017-11-13	15.94	16.00	15.93	15.97	75006
2017-11-14	15.84	15.84	15.73	15.81	62171
2017-11-15	15.60	15.69	15.55	15.68	24568
2017-11-16	15.71	15.81	15.71	15.76	86963
2017-11-17	16.04	16.06	15.89	16.01	62746
2017-11-20	15.98	16.13	15.98	16.10	153171
2017-11-21	16.36	16.44	16.30	16.42	123355
2017-11-22	16.42	16.53	16.42	16.53	115151
2017-11-24	16.53	16.53	16.38	16.45	4515
2017-11-27	16.40	16.40	16.28	16.32	9579
2017-11-28	16.43	16.56	16.39	16.55	104329
2017-11-29	16.41	16.46	16.39	16.41	22002
2017-11-30	16.46	16.48	16.38	16.43	61827
2017-12-01	16.40	16.49	16.34	16.49	38755
2017-12-04	16.56	16.56	16.42	16.46	46275
2017-12-05	16.29	16.29	16.20	16.28	34309
2017-12-06	16.25	16.29	16.18	16.25	44957
2017-12-07	16.17	16.27	16.11	16.20	153008
2017-12-08	16.57	16.69	16.55	16.69	22826
2017-12-11	16.57	16.74	16.52	16.56	25533
2017-12-12	16.59	16.63	16.51	16.63	13703
2017-12-13	16.78	16.97	16.78	16.91	9090
2017-12-14	17.03	17.10	16.98	17.10	16587
2017-12-15	16.97	16.99	16.87	16.95	11604
2017-12-18	17.10	17.16	17.01	17.16	15102
2017-12-19	17.06	17.10	17.04	17.06	11159
2017-12-20	17.10	17.10	17.00	17.04	8164
2017-12-21	17.20	17.50	17.20	17.50	57718
2017-12-22	17.38	17.47	17.25	17.47	13698
2017-12-26	17.35	17.45	17.30	17.31	4665
2017-12-27	17.49	17.53	17.46	17.52	7290
2017-12-28	17.64	17.69	17.53	17.66	12357
2017-12-29	17.63	17.68	17.57	17.61	11000
2018-01-02	17.62	17.79	17.61	17.75	5611
2018-01-03	17.80	17.95	17.80	17.95	8989
2018-01-04	17.85	17.95	17.85	17.95	12370
2018-01-05	17.82	17.92	17.78	17.92	10152
2018-01-08	17.85	17.92	17.77	17.92	7790
2018-01-09	17.58	17.63	17.51	17.61	16489
2018-01-10	17.21	17.26	17.15	17.21	14330
2018-01-11	17.13	17.23	17.10	17.23	13535
2018-01-12	17.04	17.14	16.87	17.10	28346
2018-01-16	17.20	17.25	17.07	17.18	7546
2018-01-17	17.10	17.29	17.08	17.24	8552
2018-01-18	17.13	17.26	17.13	17.15	5791
2018-01-19	17.25	17.30	17.22	17.28	3459
2018-01-22	17.13	17.19	17.07	17.19	16693
2018-01-23	17.13	17.34	17.13	17.34	23425
2018-01-24	17.35	17.38	17.25	17.35	7793
2018-01-25	17.16	17.27	17.06	17.11	8186
2018-01-26	17.26	17.35	17.26	17.32	8653
2018-01-29	17.37	17.45	17.33	17.37	11511
2018-01-30	17.28	17.28	17.16	17.23	5655
2018-01-31	17.64	17.72	17.51	17.67	20318
2018-02-01	17.65	17.86	17.55	17.86	17749
2018-02-02	18.72	18.79	18.33	18.57	13675
2018-02-05	18.58	18.61	18.18	18.30	18106
2018-02-06	18.21	18.49	18.06	18.49	12978
2018-02-07	17.83	17.98	17.75	17.85	29723
2018-02-08	17.80	17.80	17.27	17.36	13053
2018-02-09	17.77	17.79	17.25	17.72	16084
2018-02-12	17.87	18.07	17.80	18.06	8046
2018-02-13	18.04	18.35	18.04	18.34	4371
2018-02-14	17.94	18.31	17.80	18.31	10369
2018-02-15	18.02	18.12	17.82	18.12	7331
2018-02-16	18.06	18.07	18.00	18.05	5539
2018-02-20	18.15	18.17	18.02	18.12	5824
2018-02-21	18.20	18.36	18.20	18.21	6426
2018-02-22	18.26	18.38	18.26	18.38	4329
2018-02-23	18.27	18.27	18.13	18.23	2673
2018-02-26	18.20	18.24	18.10	18.24	44411
2018-02-27	18.21	18.21	17.97	18.01	4463
2018-02-28	17.95	17.95	17.67	17.70	7894
2018-03-01	17.56	17.58	17.28	17.41	5727
2018-03-02	17.31	17.43	17.20	17.42	10533
2018-03-05	17.23	17.48	17.21	17.48	5362
2018-03-06	17.51	17.58	17.49	17.57	3588
2018-03-07	17.32	17.37	17.17	17.33	8032
2018-03-08	17.58	17.62	17.39	17.61	7659
2018-03-09	17.77	17.99	17.77	17.99	4094
2018-03-12	17.98	18.07	17.95	18.07	8691
2018-03-13	18.00	18.11	17.81	17.87	6418
2018-03-14	17.86	17.86	17.75	17.75	3033
2018-03-15	17.69	17.71	17.54	17.70	15233
2018-03-16	17.65	17.70	17.60	17.68	2265
2018-03-19	17.59	17.65	17.42	17.63	12712
2018-03-20	17.57	17.61	17.51	17.57	6193
2018-03-21	17.47	17.77	17.47	17.71	6892
2018-03-22	17.37	17.39	17.20	17.21	6053
2018-03-23	17.57	17.62	17.23	17.28	6075
2018-03-26	17.51	17.64	17.25	17.54	6146
2018-03-27	17.73	17.86	17.53	17.61	6269
2018-03-28	17.55	17.60	17.43	17.43	20581
2018-03-29	17.53	17.94	17.53	17.88	15228
2018-04-02	17.75	17.75	17.48	17.53	6151
2018-04-03	17.46	17.52	17.37	17.48	9292
2018-04-04	17.18	17.53	17.18	17.53	5593
2018-04-05	17.44	17.59	17.44	17.50	8902
2018-04-06	17.41	17.41	17.16	17.22	9191
2018-04-09	17.46	17.51	17.29	17.31	6016
2018-04-10	17.52	17.62	17.40	17.62	21577
2018-04-11	17.65	17.78	17.61	17.68	14222
2018-04-12	17.76	17.90	17.76	17.86	4082
2018-04-13	18.09	18.09	17.89	18.00	5526
2018-04-16	18.15	18.20	18.15	18.20	4647
2018-04-17	18.25	18.40	18.25	18.38	9129
2018-04-18	18.36	18.40	18.34	18.34	2692
2018-04-19	18.62	18.66	18.46	18.56	3560
2018-04-20	18.28	18.32	18.20	18.28	3299
2018-04-23	18.19	18.20	18.09	18.18	15775
2018-04-24	17.93	18.00	17.65	17.74	5183
2018-04-25	17.73	17.83	17.55	17.83	6944
2018-04-26	17.81	17.88	17.78	17.88	8205
2018-04-27	17.80	17.90	17.80	17.90	1583
2018-04-30	17.88	17.93	17.75	17.81	7227
2018-05-01	17.68	17.68	17.58	17.67	4035
2018-05-02	17.63	17.78	17.60	17.68	5701
2018-05-03	17.60	17.70	17.50	17.70	7414
2018-05-04	17.59	17.80	17.56	17.80	9019
2018-05-07	17.63	17.65	17.55	17.64	7850
2018-05-08	17.52	17.52	17.39	17.51	10893
2018-05-09	17.59	17.66	17.51	17.64	4899
2018-05-10	17.91	18.02	17.90	18.02	12153
2018-05-11	17.88	17.89	17.78	17.84	4414
2018-05-14	17.82	17.83	17.71	17.74	2496
2018-05-15	17.69	17.80	17.69	17.76	3574
2018-05-16	17.81	17.85	17.81	17.81	2497
2018-05-17	17.33	17.38	17.30	17.33	4245
2018-05-18	17.13	17.14	16.84	16.84	11845
2018-05-21	17.11	17.11	17.00	17.03	4063
2018-05-22	17.82	17.85	17.67	17.67	17621
2018-05-23	17.29	17.34	17.21	17.34	4649
2018-05-24	16.79	16.79	16.65	16.72	13160
2018-05-25	16.67	16.68	16.58	16.59	7575
2018-05-29	16.46	16.47	16.26	16.32	14962
2018-05-30	16.65	16.95	16.65	16.93	19166
2018-05-31	16.84	16.92	16.54	16.75	26427
2018-06-01	17.03	17.13	16.95	17.13	4728
2018-06-04	17.46	17.46	17.29	17.34	8330
2018-06-05	17.33	17.39	17.25	17.08	13765
2018-06-06	17.33	17.48	17.29	17.48	12071
2018-06-07	17.49	17.49	17.28	17.39	14729
2018-06-08	17.28	17.41	17.27	17.39	9799
2018-06-11	17.36	17.55	17.36	17.40	2784
2018-06-12	17.28	17.28	17.04	17.05	16159
2018-06-13	16.88	16.88	16.70	16.77	11329
2018-06-14	16.46	16.46	16.30	16.32	9505
2018-06-15	16.24	16.29	16.16	16.19	23996
2018-06-18	16.07	16.22	16.05	16.13	11958
2018-06-19	16.04	16.08	15.99	16.06	22836
2018-06-20	16.26	16.34	16.20	16.27	9688
2018-06-21	16.36	16.46	16.27	16.27	16277
2018-06-22	16.61	16.65	16.52	16.56	13292
2018-06-25	16.46	16.46	16.24	16.32	9285
2018-06-26	16.31	16.47	16.31	16.42	14502
2018-06-27	16.75	16.80	16.50	16.50	10472
2018-06-28	16.50	16.77	16.50	16.72	10194
2018-06-29	16.88	16.91	16.81	16.91	8087
2018-07-02	16.40	16.45	16.34	16.40	10146
2018-07-03	16.76	16.76	16.56	16.58	3640
2018-07-05	16.56	16.56	16.38	16.46	6175
2018-07-06	16.47	16.62	16.45	16.58	8102
2018-07-09	16.61	16.62	16.54	16.62	9303
2018-07-10	16.44	16.46	16.37	16.41	11640
2018-07-11	16.31	16.31	16.11	16.21	13205
2018-07-12	16.70	16.81	16.70	16.77	8117
2018-07-13	16.77	16.86	16.77	16.85	6559
2018-07-16	16.87	16.87	16.77	16.84	14884
2018-07-17	16.53	16.62	16.52	16.56	11015
2018-07-18	16.58	16.67	16.58	16.67	5187
2018-07-19	16.42	16.51	16.41	16.46	4057
2018-07-20	16.68	16.69	16.61	16.62	5269
2018-07-23	16.41	16.43	16.33	16.42	7140
2018-07-24	16.63	16.68	16.52	16.59	20508
2018-07-25	16.44	16.60	16.33	16.56	22742
2018-07-26	16.16	16.20	16.16	16.19	4278
2018-07-27	16.11	16.11	16.00	16.03	7209
2018-07-30	15.94	15.97	15.85	15.90	9664
2018-07-31	16.04	16.06	15.95	15.96	17243
2018-08-01	16.27	16.27	16.20	16.25	6791
2018-08-02	16.55	16.67	16.55	16.67	3883
2018-08-03	16.88	17.03	16.88	17.03	7482
2018-08-06	16.97	17.10	16.97	17.07	5788
2018-08-07	17.17	17.23	17.03	17.06	9320
2018-08-08	17.22	17.36	17.22	17.36	5082
2018-08-09	17.38	17.38	17.17	17.21	9259
2018-08-10	16.06	16.07	15.79	15.87	20191
2018-08-13	16.50	16.50	15.87	15.90	22015
2018-08-14	15.92	15.92	15.76	15.80	25139
2018-08-15	16.20	16.20	15.73	15.87	20303
2018-08-16	15.81	15.86	15.75	15.76	7799
2018-08-17	16.03	16.20	16.00	16.13	9979
2018-08-20	16.16	16.20	16.07	16.17	8581
2018-08-21	16.27	16.27	16.11	16.15	21739
2018-08-22	16.06	16.13	16.03	16.07	6762
2018-08-23	15.74	15.74	15.64	15.69	13351
2018-08-24	15.67	15.69	15.59	15.63	13613
2018-08-27	15.66	15.79	15.65	15.79	10296
2018-08-28	15.61	15.62	15.41	15.41	13465
2018-08-29	15.38	15.41	15.30	15.41	6942
2018-08-30	15.32	15.37	15.26	15.33	9032
2018-08-31	15.40	15.40	15.26	15.26	11169
2018-09-04	15.19	15.25	15.19	15.23	6239
2018-09-05	15.17	15.27	14.74	14.90	43472
2018-09-06	14.97	15.12	14.83	14.93	11328
2018-09-07	15.55	15.70	15.09	15.11	29532
2018-09-10	15.19	15.33	15.02	15.09	14090
2018-09-11	15.04	15.08	14.93	15.02	42653
2018-09-12	15.13	15.30	15.09	15.15	19914
2018-09-13	15.64	15.70	15.60	15.63	14022
2018-09-14	15.48	15.66	15.41	15.56	13015
2018-09-17	15.40	15.49	15.21	15.29	18640
2018-09-18	15.13	15.45	15.11	15.25	34538
2018-09-19	15.26	15.51	15.25	15.50	13188
2018-09-20	15.23	15.40	15.23	15.32	9093
2018-09-21	15.27	15.47	15.19	15.19	11985
2018-09-24	15.22	15.44	15.10	15.15	20939
2018-09-25	15.33	15.55	15.25	15.30	24084
2018-09-26	15.33	15.53	15.28	15.28	8482
2018-09-27	15.25	15.38	15.18	15.28	11012
2018-09-28	15.18	15.31	15.13	15.26	19346
2018-10-01	15.14	15.42	15.09	15.42	10058
2018-10-02	15.02	15.04	14.77	14.85	18373
2018-10-03	14.67	14.67	14.48	14.59	37269
2018-10-04	14.39	14.39	14.17	14.18	11626
2018-10-05	14.17	14.24	14.02	14.09	21315
2018-10-08	14.24	14.25	14.15	14.18	18546
2018-10-09	14.16	14.31	14.16	14.29	45524
2018-10-10	14.00	14.00	13.70	13.71	29244
2018-10-11	13.66	13.71	13.31	13.31	60919
2018-10-12	13.62	13.70	13.33	13.62	35679
2018-10-15	13.58	13.76	13.56	13.65	27148
2018-10-16	13.92	14.09	13.79	14.01	83222
2018-10-17	14.23	14.35	14.10	14.25	34202
2018-10-18	14.09	14.09	13.75	13.88	37662
2018-10-19	13.72	13.79	13.61	13.63	25327
2018-10-22	13.63	13.63	13.42	13.46	37301
2018-10-23	13.32	13.46	13.03	13.46	117576
2018-10-24	13.40	13.45	13.21	13.23	20731
2018-10-25	13.48	13.58	13.42	13.47	68620
2018-10-26	13.17	13.42	12.90	13.37	49762
2018-10-29	13.47	13.55	13.18	13.31	43399
2018-10-30	13.15	13.15	12.93	13.13	60640
2018-10-31	13.38	13.48	13.32	13.38	25240
2018-11-01	13.51	13.72	13.48	13.68	40016
2018-11-02	13.67	13.81	13.64	13.66	32412
2018-11-05	13.80	13.91	13.70	13.70	27383
2018-11-06	14.05	14.28	14.05	14.28	45020
2018-11-07	14.40	14.96	14.40	14.96	36024
2018-11-08	13.81	13.81	12.31	12.67	79321
2018-11-09	12.40	12.40	12.10	12.10	25404
2018-11-12	12.10	12.10	11.76	11.81	47023
2018-11-13	11.78	11.83	11.53	11.53	94890
2018-11-14	11.71	11.85	11.60	11.66	29850
2018-11-15	11.75	11.96	11.75	11.89	29873
2018-11-16	11.92	11.95	11.85	11.92	16097
2018-11-19	11.71	11.71	11.55	11.59	18104
2018-11-20	11.20	11.29	11.01	11.05	94745
2018-11-21	10.93	10.98	10.83	10.92	33708
2018-11-23	11.00	11.14	11.00	11.10	13186
2018-11-26	11.17	11.25	11.11	11.11	47444
2018-11-27	11.20	11.38	11.09	11.22	124795
2018-11-28	11.25	11.61	11.02	11.61	106302
2018-11-29	11.96	12.02	11.89	11.89	45537
2018-11-30	11.70	11.72	11.61	11.70	25894
2018-12-03	11.87	11.95	11.62	11.73	47618
2018-12-04	11.77	11.81	11.34	11.34	155506
2018-12-06	11.13	11.25	11.00	11.25	37674
2018-12-07	11.15	11.40	11.11	11.14	39342
2018-12-10	11.05	11.05	10.76	10.68	99177
2018-12-11	11.07	11.09	10.63	10.95	102429
2018-12-12	11.02	11.21	11.02	11.12	30364
2018-12-13	11.04	11.07	10.97	10.99	24812
2018-12-14	10.84	10.84	10.72	10.80	38626
2018-12-17	10.81	10.85	10.66	10.69	36912
2018-12-18	10.78	10.93	10.73	10.90	114090
2018-12-19	10.90	10.94	10.57	10.77	39979
2018-12-20	10.52	10.62	10.33	10.62	50886
2018-12-21	10.44	10.44	10.10	10.28	82200
2018-12-24	10.10	10.33	10.00	10.21	38526
2018-12-26	10.18	10.86	10.04	10.59	62086
2018-12-27	10.60	11.37	10.56	11.37	169816
2018-12-28	10.81	11.01	10.71	10.84	97962
2018-12-31	10.75	12.50	10.64	11.74	259914
2019-01-02	10.90	10.93	10.51	10.72	107408
2019-01-03	10.76	10.86	10.53	10.70	50095
2019-01-04	10.72	11.02	10.72	10.92	33852
2019-01-07	10.81	11.02	10.73	11.02	40175
2019-01-08	10.99	11.71	10.95	11.18	227182
2019-01-09	11.08	11.16	11.03	11.10	37018
2019-01-10	11.07	11.24	11.04	11.21	47900
2019-01-11	11.13	11.22	11.04	11.19	23397
2019-01-14	11.03	11.08	10.92	11.05	73443
2019-01-15	10.84	10.87	10.74	10.82	44747
2019-01-16	10.79	10.85	10.73	10.82	48066
2019-01-17	10.80	10.94	10.80	10.90	20996
2019-01-18	11.07	11.07	10.99	10.99	21199
2019-01-22	10.88	10.90	10.72	10.83	24921
2019-01-23	10.80	10.88	10.73	10.82	27811
2019-01-24	10.78	10.78	10.66	10.73	30794
2019-01-25	10.73	10.90	10.73	10.87	17401
2019-01-28	10.90	10.90	10.74	10.82	57783
2019-01-29	10.89	10.90	10.80	10.87	31059
2019-01-30	10.86	11.01	10.81	10.93	14868
2019-01-31	11.17	11.24	11.14	11.24	45534
2019-02-01	11.06	11.10	10.98	10.98	31121
2019-02-04	10.97	11.10	10.97	11.10	16709
2019-02-05	11.58	11.69	11.54	11.65	30586
2019-02-06	11.92	11.93	11.71	11.72	22764
2019-02-07	12.04	12.13	11.83	11.94	73239
2019-02-08	11.69	11.78	11.63	11.68	19878
2019-02-11	11.91	12.01	11.89	11.91	22811
2019-02-12	12.12	12.23	12.08	12.22	21673
2019-02-13	12.43	12.53	12.37	12.39	17022
2019-02-14	12.28	12.35	12.22	12.27	14505
2019-02-15	12.55	12.66	12.54	12.60	20015
2019-02-19	12.60	12.78	12.60	12.77	13975
2019-02-20	12.71	12.88	12.71	12.82	22350
2019-02-21	12.71	12.71	12.63	12.71	3606
2019-02-22	12.87	12.94	12.87	12.94	7346
2019-02-25	13.05	13.08	13.02	13.02	15386
2019-02-26	13.08	13.24	13.03	13.24	12429
2019-02-27	12.99	12.99	12.88	12.92	11278
2019-02-28	12.70	12.71	12.55	12.55	27267
2019-03-01	12.74	12.79	12.57	12.76	18073
2019-03-04	12.99	13.05	12.95	12.99	19130
2019-03-05	13.09	13.12	13.08	13.12	5809
2019-03-06	13.09	13.19	13.08	13.11	12250
2019-03-07	13.20	13.20	13.01	13.08	13205
2019-03-08	13.05	13.09	13.02	13.08	7079
2019-03-11	12.98	13.10	12.89	13.10	9549
2019-03-12	13.01	13.02	12.94	13.00	15951
2019-03-13	12.86	12.86	12.70	12.84	40432
2019-03-14	12.76	12.84	12.72	12.84	14338
2019-03-15	12.81	12.94	12.81	12.93	8480
2019-03-18	12.85	12.87	12.80	12.80	12994
2019-03-19	12.75	12.78	12.66	12.68	7843
2019-03-20	12.51	12.60	12.45	12.53	7503
2019-03-21	12.55	12.68	12.52	12.68	14045
2019-03-22	12.75	12.75	12.62	12.66	8860
2019-03-25	12.71	12.81	12.69	12.79	9092
2019-03-26	13.02	13.12	12.97	13.09	18659
2019-03-27	12.92	12.92	12.73	12.82	19872
2019-03-28	12.86	12.86	12.71	12.77	10649
2019-03-29	12.98	13.01	12.85	12.87	43249
2019-04-01	12.99	13.07	12.99	13.05	27907
2019-04-02	12.90	12.98	12.88	12.98	22173
2019-04-03	12.91	13.03	12.88	12.92	6837
2019-04-04	12.82	12.85	12.77	12.77	8667
2019-04-05	12.98	13.04	12.96	13.00	7359
2019-04-08	13.15	13.27	13.14	13.27	16473
2019-04-09	13.28	13.63	13.27	13.32	15022
2019-04-10	13.34	13.42	13.29	13.38	5161
2019-04-11	13.24	13.32	13.22	13.26	8586
2019-04-12	13.24	13.34	13.24	13.29	4220
2019-04-15	13.45	13.54	13.44	13.44	5707
2019-04-16	13.55	13.65	13.53	13.55	4524
2019-04-17	13.76	13.76	13.66	13.71	2761
2019-04-18	13.64	13.72	13.54	13.67	17642
2019-04-22	13.60	13.64	13.60	13.62	2112
2019-04-23	13.60	13.66	13.60	13.66	7569
2019-04-24	13.65	13.65	13.48	13.53	7410
2019-04-25	13.55	13.58	13.54	13.58	3876
2019-04-26	13.67	13.67	13.59	13.65	7503
2019-04-29	13.74	13.75	13.70	13.70	3438
2019-04-30	13.74	13.75	13.62	13.69	13822
2019-05-01	13.79	13.84	13.69	13.73	3002
2019-05-02	13.64	13.64	13.52	13.61	3200
2019-05-03	13.69	13.73	13.64	13.69	7198
2019-05-06	13.27	13.42	13.15	13.40	7471
2019-05-07	13.26	13.26	13.11	13.17	6045
2019-05-08	13.00	13.16	12.99	13.07	9434
2019-05-09	12.98	13.02	12.87	12.99	5917
2019-05-10	12.91	13.05	12.79	13.04	13681
2019-05-13	12.77	12.78	12.63	12.64	10285
2019-05-14	12.57	12.62	12.44	12.52	13477
2019-05-15	12.75	12.92	12.70	12.92	10391
2019-05-16	12.81	12.86	12.74	12.85	9979
2019-05-17	12.63	12.75	12.62	12.70	32595
2019-05-20	12.35	12.36	12.21	12.36	15392
2019-05-21	12.64	12.84	12.64	12.75	11008
2019-05-22	13.00	13.09	12.97	13.07	11082
2019-05-23	12.86	12.88	12.78	12.83	4972
2019-05-24	12.67	12.81	12.67	12.81	7312
2019-05-28	12.79	12.84	12.70	12.70	11303
2019-05-29	12.67	12.70	12.67	12.70	11795
2019-05-30	12.70	12.75	12.66	12.73	14226
2019-05-31	12.74	12.80	12.74	12.76	10990
2019-06-03	12.62	12.62	12.51	12.61	11298
2019-06-04	12.78	12.83	12.67	12.57	19325
2019-06-05	12.91	12.91	12.64	12.71	15436
2019-06-06	12.61	12.82	12.61	12.74	7476
2019-06-07	12.85	13.00	12.85	13.00	18696
2019-06-10	12.94	13.01	12.93	12.97	4153
2019-06-11	13.06	13.15	13.05	13.13	16389
2019-06-12	12.95	13.06	12.83	12.88	11241
2019-06-13	12.91	12.94	12.81	12.81	10451
2019-06-14	12.78	12.79	12.67	12.76	7060
2019-06-17	12.91	12.98	12.86	12.97	21819
2019-06-18	12.79	12.92	12.79	12.89	21841
2019-06-19	12.85	12.98	12.85	12.96	3827
2019-06-20	13.06	13.06	12.96	13.01	6024
2019-06-21	13.22	13.34	13.00	13.00	18247
2019-06-24	13.25	13.37	13.25	13.25	6121
2019-06-25	13.46	13.57	13.44	13.45	12221
2019-06-26	13.43	13.43	13.40	13.42	7597
2019-06-27	13.38	13.39	13.35	13.39	4114
2019-06-28	13.24	13.24	13.19	13.21	6528
2019-07-01	13.15	13.15	13.00	13.12	9843
2019-07-02	12.95	13.07	12.95	13.04	11387
2019-07-03	13.11	13.18	13.10	13.11	10713
2019-07-05	13.18	13.28	13.16	13.27	7382
2019-07-08	13.16	13.19	13.13	13.15	7863
2019-07-09	12.97	13.21	12.97	13.15	17891
2019-07-10	13.06	13.24	12.99	13.24	25627
2019-07-11	13.25	13.33	13.06	13.11	14584
2019-07-12	13.18	13.26	13.15	13.26	19097
2019-07-15	13.39	13.42	13.29	13.42	12646
2019-07-16	13.28	13.28	13.06	13.17	28011
2019-07-17	13.20	13.21	13.11	13.11	7780
2019-07-18	13.03	13.25	13.03	13.25	17706
2019-07-19	13.31	13.38	13.25	13.30	10723
2019-07-22	13.24	13.24	13.14	13.20	10720
2019-07-23	13.19	13.25	13.11	13.22	10981
2019-07-24	13.30	13.34	13.27	13.32	12497
2019-07-25	13.57	13.62	13.52	13.55	8322
2019-07-26	13.72	13.84	13.70	13.81	12593
2019-07-29	13.90	13.95	13.89	13.94	6621
2019-07-30	13.75	13.78	13.61	13.61	20529
2019-07-31	13.74	13.82	13.60	13.70	16578
2019-08-01	13.73	13.94	13.69	13.80	25560
2019-08-02	13.61	13.61	13.51	13.59	11398
2019-08-05	13.40	13.40	12.93	13.01	19990
2019-08-06	13.01	13.20	13.00	13.19	23246
2019-08-07	12.88	13.25	12.88	13.25	19298
2019-08-08	12.97	13.25	12.97	13.21	13234
2019-08-09	14.01	14.88	14.01	14.87	45476
2019-08-12	15.03	15.05	14.96	14.98	18563
2019-08-13	15.04	15.39	14.97	15.34	18785
2019-08-14	15.25	15.29	15.07	15.13	28832
2019-08-15	15.28	15.35	15.21	15.35	22182
2019-08-16	15.41	15.50	15.39	15.50	9945
2019-08-19	15.45	15.47	15.32	15.40	8046
2019-08-20	15.73	15.78	15.61	15.70	19378
2019-08-21	15.74	15.76	15.61	15.69	5525
2019-08-22	15.61	15.64	15.50	15.59	10010
2019-08-23	15.57	15.66	15.36	15.39	4997
2019-08-26	15.35	15.35	15.22	15.32	7011
2019-08-27	15.30	15.30	15.13	15.20	14640
2019-08-28	15.20	15.20	14.97	15.11	16508
2019-08-29	15.11	15.25	15.11	15.23	10168
2019-08-30	15.14	15.30	15.14	15.27	11150
2019-09-03	15.15	15.38	15.15	15.35	12870
2019-09-04	15.33	15.40	15.32	15.40	17507
2019-09-05	15.63	15.68	15.63	15.65	7249
2019-09-06	15.76	15.86	15.74	15.80	7588
2019-09-09	16.10	16.20	16.08	16.08	11526
2019-09-10	16.04	16.11	15.92	16.03	3841
2019-09-11	15.95	16.03	15.93	15.95	5265
2019-09-12	16.15	16.30	16.15	16.26	3166
2019-09-13	16.25	16.27	16.20	16.22	5212
2019-09-16	16.13	16.18	16.09	16.09	4146
2019-09-17	16.24	16.33	16.24	16.33	4514
2019-09-18	16.35	16.41	16.25	16.31	10662
2019-09-19	16.57	16.69	16.57	16.67	16815
2019-09-20	16.85	16.89	16.76	16.76	8805
2019-09-23	16.70	16.82	16.68	16.80	7821
2019-09-24	16.78	16.79	16.58	16.58	6719
2019-09-25	16.58	16.63	16.52	16.62	8323
2019-09-26	16.73	16.77	16.68	16.77	13750
2019-09-27	16.75	16.87	16.60	16.71	5579
2019-09-30	16.79	16.90	16.76	16.81	11551
2019-10-01	16.77	16.78	16.53	16.64	6552
2019-10-02	16.44	16.44	16.20	16.26	5980
2019-10-03	16.17	16.29	16.15	16.28	5466
2019-10-04	16.43	16.59	16.42	16.59	33025
2019-10-07	16.55	16.60	16.51	16.54	9347
2019-10-08	16.36	16.47	16.30	16.37	9635
2019-10-09	16.51	16.64	16.50	16.59	3860
2019-10-10	16.51	16.64	16.51	16.59	5433
2019-10-11	16.97	17.14	16.97	17.00	10462
2019-10-14	16.71	16.73	16.62	16.62	4976
2019-10-15	16.90	17.22	16.90	17.11	16025
2019-10-16	17.11	17.27	17.11	17.15	4296
2019-10-17	17.35	17.41	17.31	17.38	22897
2019-10-18	17.33	17.33	17.25	17.32	47499
2019-10-21	17.20	17.20	17.11	17.17	6758
2019-10-22	17.25	17.29	17.15	17.18	6256
2019-10-23	17.34	17.40	17.21	17.38	12962
2019-10-24	17.46	18.04	17.41	18.01	52311
2019-10-25	17.65	17.93	17.65	17.86	14063
2019-10-28	17.86	17.88	17.66	17.88	8798
2019-10-29	17.67	17.67	17.47	17.55	24606
2019-10-30	17.34	17.34	17.15	17.30	11813
2019-10-31	17.23	17.24	17.08	17.18	8417
2019-11-01	17.39	17.42	17.33	17.42	6599
2019-11-04	17.55	17.64	17.49	17.60	12241
2019-11-05	17.45	17.47	17.43	17.47	4989
2019-11-06	17.12	17.27	17.06	17.27	6871
2019-11-07	18.50	19.23	18.50	18.98	25512
2019-11-08	19.09	19.11	19.03	19.10	13328
2019-11-11	19.49	19.65	19.49	19.52	12716
2019-11-12	19.74	19.78	19.64	19.72	6147
2019-11-13	19.73	19.85	19.73	19.81	6360
2019-11-14	19.68	19.72	19.60	19.55	10534
2019-11-15	19.59	19.75	19.55	19.61	28438
2019-11-18	19.40	19.47	19.30	19.47	6625
2019-11-19	19.48	19.48	19.40	19.47	10744
2019-11-20	19.35	19.38	19.25	19.33	8923
2019-11-21	19.51	19.58	19.47	19.56	16561
2019-11-22	19.79	19.84	19.76	19.80	7095
2019-11-25	19.67	19.75	19.63	19.70	12576
2019-11-26	19.71	19.81	19.71	19.81	13834
2019-11-27	19.68	19.75	19.57	19.73	12768
2019-11-29	19.71	19.77	19.70	19.73	5280
2019-12-02	19.62	19.62	19.39	19.56	26350
2019-12-03	19.23	19.38	19.08	19.37	17064
2019-12-04	19.52	19.66	19.49	19.64	27970
2019-12-05	19.64	19.72	19.64	19.71	11643
2019-12-06	19.93	19.94	19.83	19.90	12541
2019-12-09	19.77	19.77	19.51	19.51	23643
2019-12-10	19.46	19.46	19.35	19.42	8773
2019-12-11	19.36	19.43	19.28	19.43	14653
2019-12-12	19.46	19.71	19.46	19.71	24701
2019-12-13	19.40	19.40	19.20	19.38	15008
2019-12-16	19.46	19.49	19.34	19.43	9363
2019-12-17	19.42	19.45	19.27	19.32	12420
2019-12-18	19.59	19.69	19.59	19.69	11006
2019-12-19	19.60	19.69	19.59	19.69	6787
2019-12-20	19.69	19.84	18.69	19.84	35847
2019-12-23	19.95	20.04	19.86	20.04	23798
2019-12-24	19.80	19.82	19.67	19.82	10104
2019-12-26	19.87	19.91	19.77	19.87	9778
2019-12-27	19.99	19.99	19.83	19.98	11354
2019-12-30	20.12	20.12	19.90	19.93	8610
2019-12-31	19.72	19.72	19.48	19.64	14057
2020-01-02	19.68	19.82	19.68	19.81	12433
2020-01-03	19.64	19.68	19.56	19.56	16318
2020-01-06	19.65	19.86	19.65	19.86	7027
2020-01-07	19.64	19.69	19.43	19.55	12175
2020-01-08	19.88	20.06	19.88	20.03	11098
2020-01-09	20.26	20.29	20.12	20.29	7537
2020-01-10	20.31	20.40	20.25	20.36	22097
2020-01-13	20.37	20.50	20.35	20.48	10927
2020-01-14	20.60	20.69	20.50	20.65	8782
2020-01-15	20.75	20.83	20.75	20.80	8930
2020-01-16	21.07	21.12	21.00	21.09	19906
2020-01-17	21.17	21.22	21.07	21.19	13671
2020-01-21	21.26	21.26	20.96	21.06	13693
2020-01-22	21.17	21.20	21.09	21.18	13769
2020-01-23	21.29	21.36	21.13	21.32	12792
2020-01-24	21.72	21.78	21.46	21.59	20433
2020-01-27	21.22	21.26	21.07	21.16	27639
2020-01-28	21.46	21.54	21.28	21.54	18127
2020-01-29	21.58	21.67	21.53	21.61	8766
2020-01-30	21.57	21.73	21.40	21.71	11518
2020-01-31	21.32	21.32	20.91	21.00	17657
2020-02-03	21.39	21.41	21.22	21.41	7884
2020-02-04	21.46	21.60	21.35	21.54	15437
2020-02-05	21.62	21.62	21.47	21.58	10467
2020-02-06	21.55	21.55	21.39	21.46	18408
2020-02-07	21.21	21.21	21.09	21.12	7281
2020-02-10	21.14	21.26	21.11	21.26	12230
2020-02-11	21.47	22.13	21.37	21.88	8324
2020-02-12	21.45	21.50	21.38	21.48	18125
2020-02-13	20.63	20.66	20.50	20.56	19650
2020-02-14	20.57	20.57	20.42	20.53	7246
2020-02-18	20.18	20.81	20.18	20.76	14775
2020-02-19	20.64	20.74	20.54	20.71	15949
2020-02-20	20.36	20.36	20.10	20.24	21135
2020-02-21	20.11	20.11	19.97	20.10	20603
2020-02-24	19.33	19.36	19.10	19.30	29524
2020-02-25	19.39	19.45	18.89	19.03	31085
2020-02-26	19.24	19.32	18.97	19.07	20364
2020-02-27	18.69	18.98	18.56	18.56	38756
2020-02-28	18.28	18.31	17.76	18.26	58530
2020-03-02	18.41	18.83	18.27	18.83	36347
2020-03-03	18.96	19.37	18.54	18.82	82494
2020-03-04	19.02	19.57	18.80	19.57	43201
2020-03-05	18.82	19.01	18.75	18.96	64058
2020-03-06	18.14	18.31	18.03	18.28	31427
2020-03-09	16.66	16.70	16.05	16.22	52039
2020-03-10	17.34	17.51	16.82	17.31	74907
2020-03-11	16.66	16.76	15.97	16.01	43384
2020-03-12	14.26	14.26	13.54	13.72	114392
2020-03-13	14.73	14.88	13.96	14.88	74984
2020-03-16	12.75	12.86	12.26	12.57	78399
2020-03-17	12.16	13.27	11.79	13.07	154392
2020-03-18	11.00	11.27	10.72	10.99	117748
2020-03-19	8.98	16.40	8.98	11.11	228090
2020-03-20	11.08	11.41	10.33	10.33	86720
2020-03-23	9.92	10.05	9.46	9.46	144374
2020-03-24	10.12	10.88	10.10	10.66	140942
2020-03-25	10.47	11.30	10.27	11.02	201741
2020-03-26	10.89	11.73	10.83	11.38	89280
2020-03-27	11.09	11.15	10.63	10.86	133690
2020-03-30	11.41	13.08	11.35	12.42	195050
2020-03-31	11.79	12.96	11.53	11.98	176666
2020-04-01	12.04	12.34	11.76	11.76	71411
2020-04-02	11.69	12.33	11.65	12.15	88928
2020-04-03	11.60	11.67	11.23	11.38	113093
2020-04-06	11.92	12.63	11.92	12.63	108492
2020-04-07	12.63	12.65	12.08	12.18	145528
2020-04-08	12.20	12.32	11.96	12.18	96178
2020-04-09	12.69	12.92	12.64	12.90	82441
2020-04-13	13.00	13.00	12.52	12.64	42982
2020-04-14	13.04	13.42	13.00	13.36	141451
2020-04-15	12.47	12.49	12.11	12.16	116202
2020-04-16	12.15	12.15	11.39	11.68	81528
2020-04-17	12.19	12.26	11.99	12.26	57128
2020-04-20	11.69	11.98	11.60	11.64	58242
2020-04-21	11.14	11.25	10.98	11.03	133128
2020-04-22	11.74	11.86	11.56	11.71	69846
2020-04-23	11.74	11.87	11.61	11.78	57254
2020-04-24	11.69	11.73	11.39	11.62	48315
2020-04-27	12.00	12.25	11.96	12.17	75989
2020-04-28	12.40	12.49	12.20	12.28	106755
2020-04-29	13.42	13.71	13.34	13.52	45369
2020-04-30	14.51	14.67	14.35	14.55	93143
2020-05-01	14.00	14.00	13.20	13.38	44422
2020-05-04	13.38	13.54	13.20	13.48	47572
2020-05-05	14.16	14.23	13.12	13.72	78797
2020-05-06	13.27	13.39	12.96	13.02	37094
2020-05-07	13.77	13.98	13.21	13.85	71023
2020-05-08	14.02	14.08	13.83	14.08	27474
2020-05-11	14.17	14.41	14.04	14.33	40523
2020-05-12	14.16	14.33	13.87	13.89	78621
2020-05-13	14.15	14.15	13.34	13.44	77073
2020-05-14	13.26	13.84	13.26	13.84	56393
2020-05-15	13.77	13.97	13.73	13.93	27749
2020-05-18	14.22	14.47	14.16	14.41	70238
2020-05-19	15.85	15.85	15.43	15.43	100339
2020-05-20	15.70	15.99	15.70	15.84	51677
2020-05-21	15.77	16.00	15.61	15.65	35991
2020-05-22	15.61	15.76	15.50	15.76	30180
2020-05-26	17.01	17.14	16.95	17.04	32378
2020-05-27	17.57	17.78	17.40	17.78	53082
2020-05-28	17.86	17.96	17.64	17.77	39175
2020-05-29	17.25	17.26	16.88	17.21	30085
2020-06-01	17.62	18.07	17.62	18.07	30393
2020-06-02	18.19	18.35	18.17	18.32	42375
2020-06-03	18.45	18.70	18.39	18.59	31990
2020-06-04	18.49	18.70	18.48	18.63	29097
2020-06-05	19.15	19.35	18.98	19.14	39007
2020-06-08	19.43	19.83	19.34	19.64	46151
2020-06-09	19.34	19.34	18.85	18.89	30770
2020-06-10	19.20	19.51	19.12	19.22	36359
2020-06-11	18.29	18.50	17.41	17.53	48224
2020-06-12	18.07	18.29	17.50	17.91	37474
2020-06-15	17.50	18.26	17.50	18.09	39819
2020-06-16	18.94	19.23	18.70	18.77	35149
2020-06-17	18.87	19.08	18.75	18.86	18126
2020-06-18	18.37	18.66	18.23	18.48	22964
2020-06-19	18.81	18.81	18.15	18.33	24330
2020-06-22	19.80	20.27	19.72	20.23	35755
2020-06-23	20.87	20.99	19.95	20.04	35116
2020-06-24	19.50	19.50	18.70	18.80	36570
2020-06-25	18.60	18.70	18.38	18.63	26188
2020-06-26	18.35	18.55	18.00	18.11	22902
2020-06-29	18.17	18.63	18.05	18.38	29825
2020-06-30	19.01	19.33	18.93	19.24	22968
2020-07-01	19.26	19.48	19.20	19.31	11396
2020-07-02	19.58	19.91	19.46	19.54	13774
2020-07-06	19.54	19.65	19.16	19.25	17464
2020-07-07	19.42	19.58	19.36	19.39	19150
2020-07-08	18.74	19.09	18.74	18.92	18827
2020-07-09	18.92	18.92	18.40	18.56	19153
2020-07-10	18.60	18.85	18.54	18.74	14303
2020-07-13	18.80	18.88	18.36	18.42	16962
2020-07-14	18.62	18.99	18.61	18.89	14519
2020-07-15	19.76	19.98	19.70	19.71	9761
2020-07-16	19.71	19.71	19.53	19.53	7455
2020-07-17	19.92	20.18	19.85	20.15	12152
2020-07-20	19.96	20.11	19.76	19.81	22134
2020-07-21	20.40	20.60	20.36	20.53	18397
2020-07-22	20.48	20.68	20.38	20.47	11167
2020-07-23	20.62	20.74	20.30	20.37	20093
2020-07-24	20.21	20.34	20.09	20.16	18323
2020-07-27	20.78	21.05	20.72	21.01	14503
2020-07-28	21.14	21.17	21.00	21.00	12692
2020-07-29	20.81	21.01	20.73	20.75	17806
2020-07-30	20.74	21.00	20.55	20.99	17745
2020-07-31	21.10	21.10	20.51	20.79	14148
2020-08-03	20.90	21.31	20.86	21.17	21911
2020-08-04	21.19	21.35	21.14	21.21	11322
2020-08-05	21.71	22.00	21.71	21.74	21256
2020-08-06	21.89	21.97	21.76	21.94	10530
2020-08-07	21.79	22.10	21.79	22.08	22598
2020-08-10	21.87	22.08	21.66	21.70	16490
2020-08-11	23.18	23.70	22.88	22.88	25350
2020-08-12	22.50	22.78	22.50	22.78	25941
2020-08-13	22.53	22.77	22.17	22.17	13825
2020-08-14	21.86	21.86	21.56	21.69	20201
2020-08-17	22.21	22.49	22.01	22.36	12882
2020-08-18	22.65	22.78	22.42	22.70	19500
2020-08-19	22.66	22.80	22.49	22.50	19052
2020-08-20	22.74	22.98	22.65	22.90	7652
2020-08-21	22.57	22.67	22.38	22.67	10305
2020-08-24	23.18	23.32	22.95	23.07	11949
2020-08-25	23.00	23.00	22.68	22.91	12372
2020-08-26	23.01	23.16	22.85	23.00	12799
2020-08-27	23.34	23.40	23.16	23.36	16157
2020-08-28	22.87	23.18	22.70	23.00	9447
2020-08-31	22.76	22.92	22.45	22.45	10568
2020-09-01	22.26	22.45	22.17	22.17	14357
2020-09-02	23.00	23.35	22.87	23.35	22417
2020-09-03	22.90	23.23	22.12	22.41	23364
2020-09-04	22.12	22.48	21.58	22.08	16300
2020-09-08	21.69	22.30	21.44	21.56	11898
2020-09-09	22.11	22.33	21.96	22.11	19757
2020-09-10	22.29	22.43	21.77	21.91	18675
2020-09-11	22.21	22.36	22.09	22.35	10297
2020-09-14	22.42	22.65	22.38	22.52	18308
2020-09-15	22.50	22.83	22.40	22.52	12152
2020-09-16	22.83	22.97	22.65	22.65	10009
2020-09-17	22.34	22.65	22.34	22.41	10166
2020-09-18	22.44	22.46	22.02	22.02	11785
2020-09-21	21.88	21.88	21.51	21.81	25094
2020-09-22	22.15	22.31	21.86	22.13	11815
2020-09-23	22.70	22.75	22.20	22.20	19336
2020-09-24	22.17	22.67	22.01	22.32	11797
2020-09-25	22.27	22.69	22.27	22.57	14950
2020-09-28	23.00	23.54	23.00	23.52	17970
2020-09-29	23.58	23.64	23.36	23.42	10741
2020-09-30	23.79	24.04	23.78	23.81	10580
2020-10-01	24.45	24.57	24.30	24.47	12926
2020-10-02	24.01	24.62	23.98	24.62	23571
2020-10-05	24.72	24.84	24.62	24.68	13762
2020-10-06	24.60	24.60	24.02	24.02	22186
2020-10-07	24.41	25.00	24.41	24.72	11932
2020-10-08	25.05	25.40	25.05	25.40	8051
2020-10-09	25.50	25.88	25.50	25.72	10373
2020-10-12	26.10	26.10	25.56	25.70	16900
2020-10-13	25.41	25.95	25.05	25.12	44403
2020-10-14	25.89	26.05	25.60	25.60	18334
2020-10-15	26.01	26.37	25.97	26.36	20174
2020-10-16	25.86	25.97	25.65	25.73	12911
2020-10-19	25.69	25.74	25.31	25.31	12746
2020-10-20	25.47	25.54	25.21	25.22	42188
2020-10-21	25.47	25.77	25.47	25.68	15232
2020-10-22	25.90	26.14	25.74	26.02	10467
2020-10-23	25.77	25.81	25.51	25.78	30766
2020-10-26	25.32	25.37	24.96	25.11	18357
2020-10-27	25.13	25.37	24.76	25.04	19823
2020-10-28	24.57	24.57	23.80	23.87	31907
2020-10-29	24.37	24.75	24.22	24.45	39873
2020-10-30	24.48	24.48	24.07	24.38	20296
2020-11-02	24.78	25.02	24.65	24.87	17492
2020-11-03	25.58	26.17	25.35	26.00	15565
2020-11-04	26.28	26.98	26.21	26.65	20419
2020-11-05	26.98	27.26	26.97	27.13	20467
2020-11-06	27.02	27.12	26.83	26.93	13732
2020-11-09	28.62	28.83	28.28	28.53	31943
2020-11-10	26.91	26.95	25.30	25.55	41578
2020-11-11	27.15	27.47	27.08	27.32	19892
2020-11-12	27.35	27.48	27.06	27.30	16800
2020-11-13	27.75	28.13	27.68	28.13	14288
2020-11-16	28.55	28.65	28.13	28.50	12537
2020-11-17	28.65	29.02	28.46	28.76	24817
2020-11-18	29.15	29.29	28.80	28.80	16397
2020-11-19	29.17	29.53	29.01	29.35	23580
2020-11-20	28.60	28.68	28.21	28.60	20354
2020-11-23	28.86	29.00	28.68	28.72	32013
2020-11-24	29.21	29.53	29.08	29.53	11323
2020-11-25	29.21	29.32	28.96	29.24	17611
2020-11-27	29.11	29.49	29.00	29.28	18699
2020-11-30	30.00	30.00	29.13	29.46	127722
2020-12-01	28.77	28.88	28.55	28.62	51056
2020-12-02	28.60	28.60	28.19	28.46	33862
2020-12-03	28.03	28.09	27.79	27.96	35472
2020-12-04	28.02	28.29	28.02	28.29	29809
2020-12-07	28.36	28.36	27.96	28.01	19893
2020-12-08	27.87	27.88	27.63	27.76	20145
2020-12-09	27.71	27.71	27.23	27.34	17847
2020-12-10	27.46	27.65	27.31	27.51	10797
2020-12-11	27.63	27.94	27.50	27.94	15826
2020-12-14	28.24	28.26	28.01	28.11	15959
2020-12-15	28.36	28.71	28.36	28.56	22197
2020-12-16	29.10	29.30	29.03	29.20	17731
2020-12-17	29.64	29.91	29.64	29.70	28456
2020-12-18	29.00	29.06	28.68	29.02	68152
2020-12-21	28.22	28.94	28.22	28.76	24349
2020-12-22	28.75	28.75	28.45	28.59	15229
2020-12-23	29.19	29.45	29.19	29.31	13574
2020-12-24	29.27	29.31	29.16	29.31	8724
2020-12-28	29.58	29.58	29.25	29.27	17117
2020-12-29	29.52	29.52	29.20	29.41	11923
2020-12-30	29.51	29.89	29.51	29.61	10854
2020-12-31	29.64	29.66	29.39	29.66	30538
2021-01-04	29.87	30.00	29.35	29.68	15396
2021-01-05	29.45	29.75	29.35	29.67	8979
2021-01-06	28.92	29.49	28.78	29.29	26567
2021-01-07	28.52	28.61	28.29	28.35	48244
2021-01-08	28.59	28.62	28.25	28.62	14493
2021-01-11	27.99	28.22	27.80	28.02	19153
2021-01-12	27.98	28.35	27.86	28.31	25139
2021-01-13	28.49	28.57	28.38	28.54	17502
2021-01-14	28.72	29.03	28.50	28.98	26295
2021-01-15	28.54	28.62	28.21	28.37	30227
2021-01-19	29.00	29.20	28.95	29.09	20375
2021-01-20	29.48	29.80	29.40	29.80	25639
2021-01-21	29.64	29.64	29.20	29.22	20146
2021-01-22	29.32	29.32	29.13	29.28	9869
2021-01-25	29.30	29.44	28.77	29.29	21687
2021-01-26	29.43	29.52	29.27	29.44	12163
2021-01-27	29.18	29.40	28.84	29.13	21728
2021-01-28	28.41	28.74	28.34	28.50	36862
2021-01-29	28.15	28.44	27.75	27.91	40542
2021-02-01	28.10	28.27	27.89	28.19	18754
2021-02-02	28.49	28.88	28.49	28.82	13885
2021-02-03	29.16	29.34	29.13	29.33	13460
2021-02-04	29.47	29.80	29.38	29.67	16072
2021-02-05	30.00	31.92	29.82	30.47	44248
2021-02-08	31.40	31.71	31.35	31.36	26126
2021-02-09	31.85	32.24	31.03	32.00	46972
2021-02-10	32.11	32.11	31.58	31.74	14723
2021-02-11	31.70	31.85	31.55	31.81	31002
2021-02-12	31.52	32.08	31.52	32.08	15739
2021-02-16	32.15	32.38	31.97	32.06	28006
2021-02-17	32.25	32.49	31.65	31.22	36810
2021-02-18	30.83	30.94	30.58	30.76	22253
2021-02-19	31.16	31.28	30.64	30.93	18026
2021-02-22	30.97	30.97	30.29	30.42	48719
2021-02-23	30.67	31.11	30.31	31.01	23125
2021-02-24	30.29	30.87	30.16	30.87	25066
2021-02-25	30.25	30.25	29.38	29.55	27841
2021-02-26	28.91	28.96	28.35	28.36	32850
2021-03-01	29.21	29.68	29.13	29.62	26422
2021-03-02	30.02	30.36	29.72	30.24	45168
2021-03-03	29.96	30.19	29.54	29.70	27586
2021-03-04	29.91	29.95	28.90	29.28	38403
2021-03-05	28.93	29.00	28.24	28.97	37828
2021-03-08	28.57	28.85	28.42	28.47	29763
2021-03-09	28.48	28.77	28.44	28.65	38184
2021-03-10	28.88	28.94	28.70	28.91	16814
2021-03-11	29.38	29.68	29.21	29.68	15957
2021-03-12	29.77	30.49	29.77	30.39	55981
2021-03-15	29.96	29.96	29.23	29.78	28299
2021-03-16	30.07	30.17	29.83	29.93	23837
2021-03-17	30.07	30.21	29.75	30.14	18643
2021-03-18	29.90	29.98	29.60	29.64	13709
2021-03-19	29.42	29.42	28.71	28.99	17340
2021-03-22	29.22	29.51	29.08	29.10	22625
2021-03-23	29.30	29.30	28.82	28.88	27568
2021-03-24	29.33	29.45	29.11	29.31	20049
2021-03-25	29.42	29.70	29.27	29.66	26126
2021-03-26	29.97	30.28	29.90	30.28	34007
2021-03-29	29.84	30.31	29.74	30.25	53648
2021-03-30	30.22	30.28	30.01	30.28	31555
2021-03-31	30.55	30.62	30.45	30.58	21516
2021-04-01	31.41	31.89	31.35	31.88	27164
2021-04-05	32.55	32.55	32.11	32.46	39330
2021-04-06	32.08	32.20	31.87	32.14	34659
2021-04-07	32.01	32.40	31.79	32.08	22014
2021-04-08	32.08	32.23	31.86	32.23	15096
2021-04-09	32.70	32.97	32.33	32.84	50910
2021-04-12	32.06	32.09	31.74	31.97	25761
2021-04-13	31.74	32.04	31.51	32.03	17830
2021-04-14	32.30	32.74	32.30	32.55	17531
2021-04-15	33.47	33.83	33.39	33.73	27867
2021-04-16	33.56	33.56	33.14	33.42	18308
2021-04-19	33.71	33.84	33.42	33.59	23477
2021-04-20	33.31	33.31	32.83	32.93	13620
2021-04-21	33.75	33.86	33.49	33.86	28124
2021-04-22	34.05	34.11	33.80	33.92	26186
2021-04-23	34.35	34.69	34.11	34.63	20623
2021-04-26	34.50	34.51	34.29	34.45	14722
2021-04-27	34.25	34.32	34.06	34.20	17075
2021-04-28	34.41	34.55	34.24	34.39	16384
2021-04-29	34.79	34.79	33.75	34.01	16026
2021-04-30	33.57	33.61	33.07	33.23	25425
2021-05-03	32.78	32.78	32.50	32.64	47325
2021-05-04	32.64	33.31	32.60	33.31	81827
2021-05-05	33.84	34.22	33.62	33.97	25797
2021-05-06	33.84	34.00	33.51	33.94	29697
2021-05-07	34.05	34.38	34.00	34.25	17144
2021-05-10	34.49	34.76	34.29	34.42	70298
2021-05-11	34.21	34.21	33.36	33.86	52226
2021-05-12	33.48	33.48	32.67	32.74	24415
2021-05-13	32.35	32.77	32.27	32.56	19596
2021-05-14	32.75	33.03	32.61	32.89	26983
2021-05-17	32.71	33.02	32.66	32.90	30615
2021-05-18	33.00	33.20	31.78	32.00	51602
2021-05-19	31.38	31.71	31.04	31.55	18815
2021-05-20	31.66	32.33	31.66	32.29	14139
2021-05-21	31.98	32.24	31.71	31.85	16682
2021-05-24	32.27	32.48	32.10	32.40	14412
2021-05-25	32.40	32.55	31.95	32.12	18170
2021-05-26	33.00	33.12	32.66	33.00	17715
2021-05-27	32.98	33.17	32.78	33.11	17025
2021-05-28	32.90	33.14	32.69	32.69	14356
2021-06-01	33.71	34.80	33.67	34.52	58083
2021-06-02	34.72	34.72	34.03	34.24	28782
2021-06-03	33.73	33.78	33.06	33.22	29946
2021-06-04	33.46	33.46	33.18	33.38	15135
2021-06-07	33.55	33.66	33.27	33.54	12327
2021-06-08	33.82	33.93	33.64	33.72	26201
2021-06-09	33.87	33.87	33.53	33.57	9411
2021-06-10	34.30	34.55	34.27	34.48	18514
2021-06-11	34.48	34.63	34.40	34.63	12751
2021-06-14	34.77	34.77	34.43	34.59	15005
2021-06-15	34.86	34.99	34.72	34.99	25460
2021-06-16	35.18	35.42	34.85	34.89	20473
2021-06-17	34.83	34.83	34.06	34.33	10808
2021-06-18	34.19	34.64	34.19	34.46	19195
2021-06-21	34.67	34.98	34.60	34.92	17842
2021-06-22	34.96	35.37	34.82	35.30	19315
2021-06-23	35.14	35.29	35.01	35.14	17572
2021-06-24	35.25	35.55	34.90	35.34	75495
2021-06-25	35.23	35.67	35.00	35.00	48457
2021-06-28	34.90	35.02	34.60	34.80	24264
2021-06-29	34.48	34.79	34.35	34.35	24199
2021-06-30	34.32	34.32	34.00	34.19	29457
2021-07-01	33.68	33.68	33.26	33.59	36569
2021-07-02	33.58	33.61	33.41	33.61	25488
2021-07-06	33.35	33.35	32.82	33.03	20380
2021-07-07	33.65	34.13	33.65	34.13	35052
2021-07-08	32.95	33.20	32.84	33.13	25622
2021-07-09	34.65	35.50	33.80	34.24	179469
2021-07-12	34.50	34.50	33.58	33.82	76737
2021-07-13	34.06	35.48	33.30	33.63	93157
2021-07-14	34.30	34.38	34.05	34.18	23246
2021-07-15	34.10	34.10	33.75	34.08	25096
2021-07-16	34.22	34.64	33.86	33.99	37202
2021-07-19	33.54	33.76	32.90	33.24	48899
2021-07-20	33.46	34.02	33.29	33.83	31306
2021-07-21	34.23	34.49	33.96	34.48	22058
2021-07-22	34.66	34.66	34.28	34.38	30249
2021-07-23	34.58	34.58	34.36	34.51	14774
2021-07-26	34.14	34.40	34.10	34.40	22576
2021-07-27	34.00	34.00	33.50	33.76	25089
2021-07-28	33.75	33.98	33.62	33.98	14633
2021-07-29	34.30	34.45	34.22	34.31	12370
2021-07-30	33.80	33.89	33.53	33.76	16594
2021-08-02	34.48	34.48	33.71	34.06	25653
2021-08-03	33.81	34.17	33.60	34.04	27756
2021-08-04	34.15	34.25	33.88	33.88	16592
2021-08-05	34.93	35.18	34.80	34.96	31253
2021-08-06	35.41	35.67	35.20	35.25	45433
2021-08-09	35.26	35.29	35.04	35.21	18199
2021-08-10	36.42	36.99	36.00	36.81	60414
2021-08-11	37.27	38.52	37.07	37.50	82126
2021-08-12	37.36	37.37	37.07	37.33	21941
2021-08-13	37.33	37.99	37.33	37.99	25553
2021-08-16	37.74	37.81	37.30	37.76	17203
2021-08-17	37.30	37.41	36.69	37.04	28876
2021-08-18	37.27	37.60	37.20	37.22	15706
2021-08-19	37.40	38.37	37.40	38.19	68314
2021-08-20	38.12	38.50	37.79	38.47	33259
2021-08-23	38.62	38.89	38.51	38.82	16382
2021-08-24	39.26	39.57	38.94	39.53	47085
2021-08-25	39.59	39.59	39.05	39.40	40123
2021-08-26	38.54	38.76	38.34	38.46	28217
2021-08-27	38.16	38.59	38.06	38.58	30279
2021-08-30	38.25	38.62	38.19	38.59	22500
2021-08-31	38.60	38.79	38.47	38.57	19915
2021-09-01	38.79	39.07	38.63	38.99	16293
2021-09-02	39.23	39.69	39.18	39.63	22498
2021-09-03	39.99	40.64	39.99	40.50	29619
2021-09-07	41.04	41.04	40.23	40.46	43003
2021-09-08	39.78	39.84	39.10	39.43	61066
2021-09-09	39.22	39.79	38.58	39.08	92827
2021-09-10	39.84	39.84	39.23	39.52	64708
2021-09-13	40.23	40.23	39.62	39.96	42396
2021-09-14	40.56	40.56	39.40	39.52	68817
2021-09-15	39.71	40.06	39.55	40.03	36266
2021-09-16	40.01	40.33	39.94	40.26	32764
2021-09-17	39.88	39.88	38.90	39.24	38389
2021-09-20	38.40	38.70	37.61	37.95	59029
2021-09-21	38.81	38.81	38.21	38.50	55532
2021-09-22	39.05	39.65	39.05	39.27	34485
2021-09-23	39.19	39.61	39.19	39.40	28237
2021-09-24	38.54	38.54	38.12	38.41	28929
2021-09-27	38.15	38.53	38.15	38.49	27596
2021-09-28	37.84	37.84	36.42	36.65	57568
2021-09-29	36.03	36.29	35.86	35.99	45651
2021-09-30	36.05	36.17	35.66	35.68	64812
2021-10-01	36.04	36.46	35.77	36.29	37061
2021-10-04	36.25	36.46	35.70	35.92	24476
2021-10-05	35.96	36.53	35.78	35.78	115015
2021-10-06	35.28	35.89	35.18	35.81	31749
2021-10-07	36.19	36.48	36.06	36.12	24116
2021-10-08	36.08	36.08	35.70	35.71	22058
2021-10-11	35.69	35.72	35.17	35.17	35355
2021-10-12	35.32	35.65	35.21	35.50	30457
2021-10-13	35.62	35.68	35.35	35.61	21317
2021-10-14	36.29	36.62	36.29	36.47	25533
2021-10-15	36.75	36.98	36.68	36.97	30838
2021-10-18	36.84	37.43	36.84	37.28	33940
2021-10-19	37.71	38.01	37.62	37.98	33942
2021-10-20	38.26	38.52	38.15	38.48	31559
2021-10-21	38.70	38.98	38.65	38.93	35480
2021-10-22	39.40	39.63	39.13	39.44	24330
2021-10-25	39.47	39.59	39.32	39.38	16844
2021-10-26	39.64	39.71	39.29	39.42	18142
2021-10-27	39.03	39.03	38.54	38.65	23953
2021-10-28	38.97	39.39	38.97	39.38	14946
2021-10-29	39.10	39.33	39.02	39.33	21123
2021-11-01	39.68	39.68	39.16	39.40	19925
2021-11-02	39.25	39.35	38.98	39.29	26095
2021-11-03	39.69	40.47	39.66	40.31	22097
2021-11-04	40.40	40.49	40.00	40.42	23402
2021-11-05	40.79	40.96	40.65	40.96	15197
2021-11-08	40.70	40.94	40.41	40.92	18487
2021-11-09	40.65	40.85	39.77	40.03	32683
2021-11-10	40.48	40.65	40.01	40.16	19604
2021-11-11	39.46	39.56	39.30	39.41	14557
2021-11-12	41.17	41.65	40.72	41.53	36538
2021-11-15	41.57	41.85	41.23	41.39	21840
2021-11-16	41.00	41.00	40.46	40.52	23139
2021-11-17	40.51	40.68	40.28	40.05	21546
2021-11-18	39.40	39.82	39.14	39.67	41367
2021-11-19	39.70	39.72	39.35	39.55	18778
2021-11-22	39.96	40.39	39.69	40.13	38915
2021-11-23	40.18	40.56	40.02	40.56	21663
2021-11-24	40.46	40.46	39.79	40.05	23474
2021-11-26	38.95	39.06	38.42	38.54	12920
2021-11-29	39.50	39.70	39.01	39.49	20346
2021-11-30	39.77	40.18	39.13	39.38	40280
2021-12-01	39.16	39.28	38.25	38.33	28209
2021-12-02	38.63	39.50	38.63	39.41	40081
2021-12-03	39.47	39.47	38.74	39.26	15925
2021-12-06	39.84	40.33	39.63	40.21	29073
2021-12-07	40.22	41.00	40.22	41.00	39656
2021-12-08	40.99	41.34	40.83	41.32	20821
2021-12-09	40.72	40.95	40.61	40.76	9532
2021-12-10	41.04	41.36	40.74	41.02	21486
2021-12-13	40.20	40.59	40.00	40.12	21330
2021-12-14	40.17	40.64	39.80	40.27	50854
2021-12-15	40.44	40.56	39.37	40.37	61152
2021-12-16	39.63	40.00	39.19	39.45	24797
2021-12-17	39.12	39.38	38.64	39.18	34340
2021-12-20	39.15	39.16	38.70	39.14	26626
2021-12-21	38.74	39.25	38.59	39.09	30043
2021-12-22	39.28	39.77	39.17	39.66	23068
2021-12-23	39.87	40.43	39.87	40.36	15871
2021-12-27	40.51	40.65	40.11	40.65	26576
2021-12-28	40.80	40.83	40.54	40.65	14346
2021-12-29	40.74	41.08	40.68	41.05	18963
2021-12-30	40.89	41.07	40.71	40.82	21221
2021-12-31	40.80	40.92	40.43	40.69	21285
2022-01-03	40.68	40.68	40.26	40.49	23549
2022-01-04	41.09	41.64	40.90	41.46	42716
2022-01-05	41.42	41.48	40.68	40.86	47789
2022-01-06	40.22	40.22	38.50	39.10	49384
2022-01-07	37.76	37.76	36.60	37.08	48664
2022-01-10	36.68	36.68	35.77	36.42	76065
2022-01-11	36.42	36.42	35.00	35.99	72419
2022-01-12	36.19	36.78	36.19	36.73	31946
2022-01-13	37.78	37.78	36.73	36.80	55030
2022-01-14	36.71	36.89	36.21	36.70	26648
2022-01-18	36.32	36.39	35.98	36.20	52597
2022-01-19	36.28	36.56	35.65	35.69	48285
2022-01-20	35.59	36.30	35.14	35.37	70230
2022-01-21	35.00	35.15	34.13	34.14	66770
2022-01-24	33.81	34.55	33.05	34.47	132254
2022-01-25	33.78	34.08	33.19	33.63	70992
2022-01-26	33.97	34.21	32.61	33.03	111897
2022-01-27	32.47	32.70	31.29	31.59	119176
2022-01-28	31.83	32.17	31.47	32.13	53531
2022-01-31	32.55	33.42	32.55	33.32	83755
2022-02-01	33.36	33.57	32.87	33.53	62263
2022-02-02	33.85	34.11	33.67	34.11	46506
2022-02-03	33.10	33.25	32.42	32.55	66078
2022-02-04	33.08	33.57	32.95	33.28	72577
2022-02-07	34.36	34.76	33.68	34.30	78471
2022-02-08	34.82	35.40	34.81	35.22	70960
2022-02-09	35.52	36.00	35.52	36.00	51118
2022-02-10	35.22	36.26	34.90	35.12	71978
2022-02-11	34.78	34.78	33.64	33.89	44039
2022-02-14	33.45	33.49	32.73	33.11	40857
2022-02-15	33.89	34.08	33.68	33.89	93765
2022-02-16	33.49	33.98	33.33	33.93	33097
2022-02-17	33.50	33.50	33.01	33.06	52466
2022-02-18	33.12	33.33	32.69	32.86	29021
2022-02-22	32.69	33.40	32.69	33.01	77291
2022-02-23	33.29	33.82	32.12	32.25	81919
2022-02-24	31.25	31.85	30.89	31.82	83785
2022-02-25	32.23	33.11	32.16	33.10	45151
2022-02-28	32.47	32.91	32.26	32.52	96617
2022-03-01	32.26	32.26	31.42	31.72	88712
2022-03-02	32.16	32.71	31.96	32.68	59095
2022-03-03	32.44	32.44	31.65	31.95	54263
2022-03-04	31.47	31.81	31.22	31.80	63305
2022-03-07	31.02	31.30	30.25	30.30	73744
2022-03-08	30.62	31.17	30.34	30.59	68836
2022-03-09	31.18	31.51	31.10	31.40	65101
2022-03-10	32.24	32.66	31.70	32.52	56418
2022-03-11	32.42	32.42	31.70	31.76	39383
2022-03-14	32.02	32.27	31.48	31.55	38030
2022-03-15	31.83	32.26	31.54	31.99	83693
2022-03-16	32.44	33.45	32.44	33.35	32374
2022-03-17	33.98	34.86	33.98	34.72	37916
2022-03-18	34.20	34.58	33.96	34.52	38994
2022-03-21	34.31	34.47	34.03	34.32	37289
2022-03-22	33.87	33.96	33.00	33.86	38349
2022-03-23	33.58	33.93	33.50	33.66	26915
2022-03-24	33.01	33.15	32.69	33.08	26046
2022-03-25	32.39	32.68	32.25	32.49	40875
2022-03-28	31.60	32.25	31.39	31.65	39230
2022-03-29	31.38	31.70	31.14	31.51	62018
2022-03-30	31.64	31.83	31.48	31.61	31195
2022-03-31	30.57	30.67	30.11	30.15	61415
2022-04-01	30.21	30.22	29.79	30.01	44401
2022-04-04	29.96	30.52	29.95	30.34	60488
2022-04-05	31.61	31.90	31.17	31.29	82288
2022-04-06	30.75	30.75	30.15	30.39	54306
2022-04-07	29.91	30.21	29.61	29.97	93281
2022-04-08	29.82	30.17	29.73	29.81	67750
2022-04-11	29.53	29.66	29.19	29.20	66971
2022-04-12	29.86	30.47	29.86	29.95	108556
2022-04-13	29.36	29.50	29.09	29.23	98383
2022-04-14	30.37	30.37	29.92	29.92	68423
2022-04-18	29.78	29.78	29.44	29.49	45020
2022-04-19	29.85	30.47	29.70	30.40	96809
2022-04-20	30.54	30.81	30.40	30.75	40376
2022-04-21	30.65	30.81	29.68	29.84	52581
2022-04-22	29.65	29.78	28.87	28.96	47932
2022-04-25	28.51	28.86	28.26	28.74	87911
2022-04-26	29.20	29.41	28.32	28.42	103672
2022-04-27	28.35	28.71	28.22	28.36	54323
2022-04-28	28.36	29.10	28.03	28.94	70614
2022-04-29	29.29	29.62	28.61	28.69	64950
2022-05-02	28.53	28.83	28.07	28.65	98566
2022-05-03	28.77	29.08	28.74	28.93	59217
2022-05-04	29.10	30.01	28.73	29.99	73301
2022-05-05	29.74	29.74	28.50	28.74	81559
2022-05-06	28.27	28.27	27.23	27.83	152196
2022-05-09	26.85	27.13	26.19	26.44	99568
2022-05-10	27.28	27.46	26.64	27.03	101005
2022-05-11	26.90	27.32	26.34	26.42	85219
2022-05-12	26.13	26.70	26.02	26.59	72607
2022-05-13	26.97	27.50	26.85	27.48	69477
2022-05-16	27.12	27.42	26.75	27.26	61035
2022-05-17	26.53	26.85	26.22	26.80	95405
2022-05-18	26.79	26.88	26.06	26.11	92592
2022-05-19	25.59	25.98	25.00	25.73	68921
2022-05-20	26.02	26.13	25.49	25.92	90375
2022-05-23	26.89	27.52	26.84	27.44	143271
2022-05-24	26.02	26.07	25.47	25.78	95128
2022-05-25	25.23	25.60	25.05	25.25	68389
2022-05-26	25.45	26.02	25.45	25.94	80909
2022-05-27	25.89	26.31	25.89	26.19	67327
2022-05-31	25.86	26.08	25.60	25.83	83322
2022-06-01	25.37	25.37	24.69	24.91	74521
2022-06-02	24.52	25.15	24.44	25.08	89335
2022-06-03	24.71	24.93	24.51	24.57	50034
2022-06-06	24.65	24.76	24.39	24.64	68896
2022-06-07	24.61	25.20	24.61	25.17	101492
2022-06-08	25.09	25.10	24.65	24.72	71084
2022-06-09	24.43	24.55	23.90	23.95	64410
2022-06-10	23.93	24.07	23.36	23.63	197750
2022-06-13	23.07	23.47	22.50	22.58	111725
2022-06-14	22.40	22.40	21.80	22.04	159777
2022-06-15	21.15	21.67	20.99	21.48	106271
2022-06-16	20.71	20.76	20.28	20.51	124183
2022-06-17	20.40	20.65	20.14	20.50	116055
2022-06-21	20.75	21.14	20.71	21.08	110591
2022-06-22	20.70	21.04	20.63	20.71	161205
2022-06-23	21.27	21.53	21.08	21.47	127778
2022-06-24	22.20	22.79	22.18	22.73	114027
2022-06-27	22.76	22.98	22.57	22.76	90151
2022-06-28	22.68	22.78	22.10	22.34	185630
2022-06-29	22.01	22.02	21.58	21.70	114273
2022-06-30	21.77	22.11	21.42	21.94	69145
2022-07-01	21.88	22.57	21.80	22.54	97290
2022-07-05	22.37	22.89	22.15	22.88	117814
2022-07-06	23.33	24.00	22.98	23.97	294737
2022-07-07	23.52	23.94	23.49	23.82	90228
2022-07-08	23.92	24.50	23.64	24.41	94333
2022-07-11	23.78	24.25	23.42	24.05	178781
2022-07-12	23.67	24.30	23.48	23.63	206648
2022-07-13	23.19	24.01	23.17	23.68	76486
2022-07-14	23.69	23.69	22.89	23.21	89215
2022-07-15	23.14	23.62	22.81	23.13	62470
2022-07-18	23.52	23.87	23.36	23.51	99071
2022-07-19	22.91	23.63	22.91	23.42	153785
2022-07-20	23.76	24.05	23.51	23.82	102826
2022-07-21	24.00	24.17	23.77	24.15	47710
2022-07-22	24.41	24.41	23.83	24.09	70638
2022-07-25	24.39	24.68	24.06	24.58	92764
2022-07-26	24.01	24.07	23.76	23.84	79299
2022-07-27	23.55	23.99	23.17	23.94	41695
2022-07-28	24.31	24.74	23.84	24.66	61294
2022-07-29	24.71	24.85	24.52	24.84	41589
2022-08-01	24.93	25.28	24.65	25.09	99523
2022-08-02	24.57	25.10	24.49	24.53	57435
2022-08-03	24.96	25.31	24.59	25.20	64910
2022-08-04	24.79	25.38	24.79	25.25	44428
2022-08-05	24.90	25.27	24.85	25.19	40866
2022-08-08	25.20	25.35	24.86	25.01	52535
2022-08-09	25.18	25.18	24.43	24.61	88904
2022-08-10	24.95	25.37	24.95	25.30	59285
2022-08-11	25.79	26.00	25.62	25.84	56203
2022-08-12	25.76	25.98	25.64	25.98	40435
2022-08-15	25.95	26.00	25.75	25.88	31536
2022-08-16	25.82	25.97	25.49	25.85	40173
2022-08-17	25.89	25.89	25.17	25.35	22969
2022-08-18	25.58	25.70	25.36	25.66	26555
2022-08-19	25.27	25.27	24.71	24.73	28380
2022-08-22	24.45	24.49	23.96	24.18	139233
2022-08-23	23.61	24.14	23.54	23.67	55858
2022-08-24	23.56	23.87	23.43	23.63	37827
2022-08-25	24.07	24.28	23.87	24.18	38875
2022-08-26	24.23	24.23	23.15	23.50	156647
2022-08-29	22.91	23.14	22.75	22.85	116593
2022-08-30	22.84	22.84	22.37	22.51	83436
2022-08-31	22.92	22.92	22.37	22.41	139667
2022-09-01	22.50	22.57	22.16	22.55	73079
2022-09-02	22.83	22.98	22.37	22.45	53671
2022-09-06	22.37	22.56	21.93	21.97	110556
2022-09-07	21.90	22.55	21.90	22.45	108474
2022-09-08	22.45	22.86	22.37	22.56	157255
2022-09-09	22.90	23.31	22.90	23.25	67004
2022-09-12	23.81	23.99	23.52	23.69	107916
2022-09-13	23.31	23.57	22.84	22.85	109344
2022-09-14	22.85	22.85	22.45	22.66	56277
2022-09-15	22.34	22.80	22.18	22.20	48666
2022-09-16	21.56	21.76	21.39	21.60	57186
2022-09-19	21.32	21.78	21.32	21.70	129610
2022-09-20	21.57	21.57	21.13	21.28	118403
2022-09-21	21.58	21.80	21.10	21.18	70377
2022-09-22	21.02	21.20	20.66	20.92	83646
2022-09-23	20.35	20.48	19.41	19.68	203755
2022-09-26	19.87	20.26	19.73	19.94	158546
2022-09-27	20.02	20.04	19.23	19.56	215071
2022-09-28	19.73	20.33	19.70	20.18	82456
2022-09-29	19.92	19.99	19.67	19.80	197172
2022-09-30	19.92	20.32	19.75	19.78	129150
2022-10-03	20.18	20.63	20.01	20.45	104817
2022-10-04	20.86	21.84	20.79	21.77	388435
2022-10-05	21.94	22.26	21.58	22.11	110549
2022-10-06	21.51	21.88	21.21	21.33	78612
2022-10-07	21.22	21.22	20.79	20.98	79135
2022-10-10	20.58	20.73	20.29	20.65	115038
2022-10-11	20.79	21.04	20.48	20.68	143494
2022-10-12	20.53	20.59	20.27	20.46	75079
2022-10-13	19.69	20.82	19.56	20.64	121421
2022-10-14	20.70	20.74	19.86	19.92	115403
2022-10-17	19.98	20.65	19.98	20.41	200275
2022-10-18	20.94	20.94	20.10	20.39	161528
2022-10-19	20.47	20.66	20.23	20.39	73465
2022-10-20	20.26	20.59	20.08	20.11	85896
2022-10-21	19.94	20.89	19.87	20.75	72255
2022-10-24	20.83	21.19	20.66	21.12	77565
2022-10-25	21.18	21.95	21.18	21.85	125518
2022-10-26	21.99	22.09	21.73	21.83	29375
2022-10-27	21.80	21.92	21.40	21.47	71722
2022-10-28	21.64	21.98	21.53	21.98	42888
2022-10-31	21.74	22.18	21.61	22.04	101328
2022-11-01	22.57	22.69	22.17	22.55	124162
2022-11-02	22.22	22.60	21.51	21.53	105538
2022-11-03	20.86	21.83	20.85	21.42	201165
2022-11-04	21.79	21.93	21.45	21.89	95308
2022-11-07	21.75	22.15	21.21	21.35	330356
2022-11-08	18.83	19.65	18.15	19.14	264097
2022-11-09	18.40	18.79	17.86	17.93	203485
2022-11-10	18.74	19.96	18.71	19.93	405184
2022-11-11	19.97	20.33	19.90	20.22	208283
2022-11-14	20.01	20.14	19.35	19.36	107514
2022-11-15	20.08	20.25	19.78	20.01	178200
2022-11-16	19.67	19.75	19.33	19.38	99590
2022-11-17	19.22	19.57	19.00	19.53	101782
2022-11-18	19.83	19.83	19.37	19.54	84928
2022-11-21	19.24	19.30	18.80	18.93	142214
2022-11-22	19.09	19.24	18.96	19.18	112735
2022-11-23	19.23	19.63	19.21	19.55	39729
2022-11-25	19.82	20.10	19.61	20.02	60859
2022-11-28	19.84	19.92	19.19	19.34	146658
2022-11-29	19.45	19.66	19.18	19.42	154656
2022-11-30	19.51	19.92	18.37	19.85	111872
2022-12-01	20.60	20.92	20.45	20.74	128993
2022-12-02	20.86	21.13	20.82	20.99	110115
2022-12-05	20.82	20.82	20.01	20.18	79915
2022-12-06	19.82	19.82	18.98	19.22	196252
2022-12-07	19.05	19.25	18.65	18.91	310478
2022-12-08	19.48	20.01	19.48	19.88	153652
2022-12-09	19.76	20.06	19.72	19.74	74314
2022-12-12	19.92	20.25	19.85	20.22	61061
2022-12-13	20.85	20.91	20.12	20.15	152466
2022-12-14	20.32	20.60	20.13	20.20	63775
2022-12-15	19.84	19.84	19.41	19.50	79008
2022-12-16	19.48	19.71	19.41	19.58	65402
2022-12-19	19.45	19.45	19.05	19.11	126583
2022-12-20	18.62	18.62	18.29	18.38	154192
2022-12-21	18.30	18.50	18.25	18.38	100991
2022-12-22	18.09	18.09	17.25	17.55	192269
2022-12-23	17.57	17.92	17.42	17.92	106105
2022-12-27	17.78	17.96	17.63	17.81	143576
2022-12-28	18.00	18.06	17.46	17.47	125098
2022-12-29	17.72	18.03	17.68	17.93	142970
2022-12-30	17.79	18.01	17.65	17.94	100202
2023-01-03	18.09	18.17	17.59	17.95	279901
2023-01-04	18.43	18.75	18.41	18.67	169233
2023-01-05	18.60	18.60	18.36	18.41	85744
2023-01-06	18.61	19.20	18.37	19.17	109606
2023-01-09	19.68	19.93	19.49	19.66	87872
2023-01-10	19.80	19.88	19.66	19.83	95136
2023-01-11	20.12	20.51	20.01	20.46	54862
2023-01-12	20.46	20.47	20.01	20.33	68538
2023-01-13	20.40	20.91	20.40	20.86	39907
2023-01-17	21.01	21.26	20.98	21.16	66261
2023-01-18	21.20	21.34	20.59	20.64	55700
2023-01-19	20.52	20.63	20.34	20.56	50262
2023-01-20	20.32	20.56	20.24	20.55	50518
2023-01-23	20.61	21.07	20.58	21.07	38427
2023-01-24	20.92	21.53	20.92	21.41	64791
2023-01-25	21.83	22.39	21.83	22.31	96559
2023-01-26	22.47	22.57	22.12	22.57	46669
2023-01-27	22.34	22.68	22.33	22.58	53524
2023-01-30	22.22	22.37	21.90	22.00	130290
2023-01-31	21.96	22.48	21.93	22.47	49727
2023-02-01	22.86	24.10	22.79	23.90	121759
2023-02-02	24.63	24.63	24.24	24.42	64119
2023-02-03	23.97	24.25	23.76	23.86	32506
2023-02-06	23.49	23.49	23.12	23.19	40231
2023-02-07	23.16	23.57	23.03	23.54	46501
2023-02-08	22.99	23.03	22.68	22.77	37032
2023-02-09	23.20	23.20	22.53	22.62	41384
2023-02-10	22.28	22.73	22.11	22.34	31371
2023-02-13	22.24	22.58	22.24	22.46	48416
2023-02-14	21.21	21.31	20.63	20.83	126262
2023-02-15	20.82	21.39	20.82	21.37	42081
2023-02-16	22.01	23.31	21.74	22.64	358972
2023-02-17	22.56	22.61	22.30	22.44	373731
2023-02-21	22.23	22.35	21.97	21.97	456828
2023-02-22	21.67	21.67	20.74	20.86	291061
2023-02-23	21.09	21.25	20.81	21.14	72494
2023-02-24	20.93	20.96	20.77	20.93	48267
2023-02-27	20.91	20.97	20.65	20.73	64011
2023-02-28	20.80	21.14	20.79	20.86	102705
2023-03-01	20.98	21.36	20.87	20.89	74457
2023-03-02	20.41	20.70	20.40	20.63	68698
2023-03-03	20.75	21.03	20.68	20.97	76283
2023-03-06	21.17	21.26	20.98	21.15	75586
2023-03-07	21.12	21.12	20.54	20.58	47933
2023-03-08	20.75	20.95	20.73	20.94	46090
2023-03-09	20.99	21.08	20.50	20.51	52261
2023-03-10	20.72	20.81	20.16	20.23	74153
2023-03-13	20.00	20.52	19.72	20.20	107982
2023-03-14	20.84	20.84	20.55	20.73	79267
2023-03-15	20.19	20.34	19.85	20.04	90022
2023-03-16	20.00	20.55	20.00	20.50	75575
2023-03-17	20.14	20.24	19.95	20.02	84834
2023-03-20	20.23	20.35	20.14	20.26	66157
2023-03-21	20.60	20.75	20.36	20.60	79946
2023-03-22	20.71	21.20	20.62	20.68	71959
2023-03-23	20.86	21.06	20.52	20.74	38477
2023-03-24	20.78	21.04	20.67	21.03	38889
2023-03-27	21.12	21.23	21.02	21.19	46923
2023-03-28	21.04	21.45	21.01	21.36	83554
2023-03-29	21.74	22.09	21.66	22.07	55191
2023-03-30	21.98	21.98	21.61	21.78	78601
2023-03-31	21.64	21.71	21.50	21.65	77247
2023-04-03	21.50	21.65	21.36	21.59	40586
2023-04-04	21.67	21.67	21.36	21.48	49990
2023-04-05	21.53	21.85	21.32	21.81	168652
2023-04-06	21.68	21.68	21.21	21.42	39790
2023-04-10	21.60	21.62	21.14	21.52	52656
2023-04-11	21.66	21.82	21.55	21.74	67280
2023-04-12	21.94	22.16	21.82	21.99	41310
2023-04-13	22.36	22.65	22.36	22.63	32586
2023-04-14	22.62	22.66	22.22	22.40	30388
2023-04-17	22.63	22.77	22.61	22.72	29623
2023-04-18	22.80	22.84	22.62	22.83	19835
2023-04-19	22.24	22.38	22.12	22.31	33635
2023-04-20	22.21	22.88	22.21	22.68	43358
2023-04-21	22.75	22.75	22.41	22.63	23756
2023-04-24	22.37	22.50	22.14	22.32	25721
2023-04-25	22.05	22.11	21.76	21.79	32252
2023-04-26	21.91	22.15	21.84	21.96	27437
2023-04-27	21.95	22.38	21.88	22.38	55338
2023-04-28	22.22	22.30	22.03	22.26	30367
2023-05-01	22.50	22.71	22.41	22.64	25760
2023-05-02	22.71	22.71	22.17	22.34	20944
2023-05-03	22.29	22.47	22.14	22.24	34762
2023-05-04	22.58	22.83	22.46	22.73	27350
2023-05-05	23.13	23.26	22.88	23.22	31470
2023-05-08	23.35	23.44	23.27	23.37	16131
2023-05-09	23.15	23.44	23.15	23.30	27508
2023-05-10	23.47	23.52	22.91	23.24	26023
2023-05-11	23.14	23.16	22.62	22.84	115257
2023-05-12	22.77	22.78	22.53	22.65	21888
2023-05-15	22.68	22.90	22.56	22.86	36278
2023-05-16	24.02	24.79	24.02	24.46	84214
2023-05-17	24.87	24.92	24.43	24.85	162506
2023-05-18	24.72	24.99	24.72	24.94	23442
2023-05-19	25.05	25.11	24.44	24.65	245066
2023-05-22	24.87	25.11	24.80	25.00	85823
2023-05-23	24.79	24.95	24.61	24.66	22606
2023-05-24	24.54	24.54	24.18	24.30	19222
2023-05-25	24.72	24.93	24.60	24.86	34380
2023-05-26	25.23	25.23	24.69	24.88	25195
2023-05-30	24.97	25.11	24.63	24.87	26488
2023-05-31	24.67	24.67	24.40	24.60	26928
2023-06-01	24.74	25.49	24.61	25.49	48129
2023-06-02	25.49	25.98	25.41	25.80	81315
2023-06-05	25.88	25.86	25.62	25.80	43644
2023-06-06	25.64	25.88	25.60	25.86	43640
2023-06-07	25.96	26.14	25.71	25.82	37459
2023-06-08	25.62	25.79	25.49	25.70	18819
2023-06-09	25.64	25.66	25.48	25.66	52985
2023-06-12	25.79	25.79	25.51	25.72	21864
2023-06-13	26.13	26.37	26.09	26.34	35551
2023-06-14	26.66	27.01	26.52	26.81	23118
2023-06-15	27.18	27.76	27.18	27.71	35088
2023-06-16	27.80	27.81	27.50	27.51	33427
2023-06-20	27.61	27.61	27.18	27.40	41207
2023-06-21	27.15	27.28	26.86	26.99	27887
2023-06-22	26.54	26.57	26.35	26.55	32078
2023-06-23	26.09	26.09	25.80	25.99	37217
2023-06-26	26.01	26.21	25.93	25.96	34959
2023-06-27	25.98	26.25	25.76	26.18	65176
2023-06-28	25.96	26.24	25.76	26.09	51433
2023-06-29	26.17	26.41	25.99	26.37	34091
2023-06-30	26.67	26.96	26.57	26.89	49708
2023-07-03	27.00	27.17	26.90	26.95	19383
2023-07-05	26.79	26.89	26.47	26.83	29068
2023-07-06	26.49	26.52	26.18	26.38	42109
2023-07-07	25.93	26.22	25.63	26.11	42286
2023-07-10	25.81	26.11	25.81	26.08	26730
2023-07-11	26.23	26.49	26.15	26.41	29016
2023-07-12	26.77	26.94	26.66	26.86	20012
2023-07-13	27.18	27.88	27.14	27.87	34143
2023-07-14	28.03	28.03	27.74	27.79	28445
2023-07-17	27.56	28.60	27.41	27.62	33037
2023-07-18	27.41	27.70	27.41	27.61	30389
2023-07-19	27.80	27.80	27.40	27.62	22576
2023-07-20	27.75	27.85	27.41	27.46	21981
2023-07-21	27.42	27.48	27.33	27.44	141757
2023-07-24	27.91	28.17	27.90	28.14	33515
2023-07-25	28.24	28.50	28.13	28.39	25025
2023-07-26	28.20	28.58	28.20	28.44	19476
2023-07-27	29.28	29.28	28.67	28.71	58326
2023-07-28	29.08	29.48	29.02	29.16	38842
2023-07-31	29.39	29.60	29.26	29.60	29035
2023-08-01	28.65	29.00	28.39	28.42	40814
2023-08-02	28.10	28.32	26.91	27.22	200139
2023-08-03	26.95	27.14	26.70	26.89	33985
2023-08-04	26.84	27.40	26.75	27.00	35877
2023-08-07	26.99	27.14	26.87	27.11	33997
2023-08-08	30.27	31.93	29.87	31.04	161238
2023-08-09	30.60	30.65	30.20	30.30	32103
2023-08-10	30.61	31.18	30.16	30.64	74762
2023-08-11	30.14	30.35	29.99	30.04	48778
2023-08-14	30.11	30.46	29.97	30.35	50670
2023-08-15	30.46	30.60	30.15	30.26	26841
2023-08-16	30.00	30.18	29.66	29.69	34980
2023-08-17	30.23	30.23	29.68	29.75	39614
2023-08-18	28.87	28.92	27.93	28.48	196535
2023-08-21	28.50	28.84	28.34	28.73	470799
2023-08-22	28.27	28.35	28.00	28.29	139523
2023-08-23	28.36	28.97	28.34	28.92	51338
2023-08-24	28.86	28.98	28.28	28.33	36604
2023-08-25	28.60	28.83	28.34	28.78	37996
2023-08-28	28.81	29.14	28.73	29.13	42547
2023-08-29	29.07	29.72	29.07	29.72	24156
2023-08-30	29.83	29.97	29.72	29.88	13202
2023-08-31	30.21	30.32	29.94	30.18	32803
2023-09-01	30.54	30.66	30.15	30.52	40626
2023-09-05	30.42	30.42	29.55	29.58	54015
2023-09-06	29.42	29.42	29.19	29.40	31310
2023-09-07	29.14	29.37	28.91	29.25	35073
2023-09-08	29.49	29.67	29.35	29.51	36999
2023-09-11	29.80	29.81	29.60	29.78	32859
2023-09-12	29.35	29.71	29.12	29.15	24142
2023-09-13	28.74	28.74	28.42	28.54	20917
2023-09-14	28.68	28.99	28.68	28.99	34648
2023-09-15	28.59	28.67	28.18	28.34	46088
2023-09-18	28.00	28.00	27.37	27.52	36117
2023-09-19	27.30	27.49	27.07	27.34	54343
2023-09-20	27.47	27.61	27.24	27.35	27125
2023-09-21	26.83	27.34	26.23	26.30	45749
2023-09-22	26.58	26.72	26.26	26.41	58879
2023-09-25	26.06	26.66	25.99	26.61	58961
2023-09-26	26.20	26.50	25.98	26.11	53941
2023-09-27	26.16	26.30	25.88	26.08	38019
2023-09-28	26.15	26.62	26.08	26.58	59837
2023-09-29	26.70	26.70	26.13	26.24	22224
2023-10-02	26.09	26.22	25.57	25.66	40484
2023-10-03	25.31	25.46	25.01	25.05	68288
2023-10-04	25.00	25.00	24.62	24.89	72822
2023-10-05	25.03	25.31	24.95	25.21	46399
2023-10-06	25.21	25.86	25.15	25.75	37190
2023-10-09	25.62	25.93	25.52	25.88	31134
2023-10-10	26.08	26.41	26.06	26.40	46629
2023-10-11	26.65	26.80	26.52	26.74	34122
2023-10-12	27.08	27.09	26.25	26.41	115963
2023-10-13	26.33	26.33	25.98	26.14	34711
2023-10-16	26.07	26.41	25.99	26.27	35171
2023-10-17	26.26	26.73	26.26	26.73	54499
2023-10-18	25.91	26.00	25.35	25.41	72014
2023-10-19	25.19	25.48	25.08	25.19	32696
2023-10-20	24.99	25.01	24.54	24.59	37207
2023-10-23	24.63	24.95	24.63	24.76	37067
2023-10-24	25.07	25.39	25.07	25.31	68062
2023-10-25	24.99	24.99	24.59	24.65	43358
2023-10-26	24.64	24.67	24.28	24.45	30425
2023-10-27	24.63	24.70	24.38	24.53	50860
2023-10-30	24.89	24.98	24.70	24.84	38077
2023-10-31	24.88	25.05	24.69	24.87	153096
2023-11-01	24.95	25.38	24.87	25.35	42000
2023-11-02	26.06	26.65	26.06	26.65	75570
2023-11-03	26.93	27.03	26.66	26.88	41383
2023-11-06	26.96	27.01	26.68	26.88	47493
2023-11-07	26.47	26.76	26.40	26.52	44200
2023-11-08	30.19	31.04	30.11	30.66	90409
2023-11-09	30.00	30.24	29.27	29.61	85108
2023-11-10	28.97	29.33	28.46	29.23	57027
2023-11-13	29.24	29.75	29.24	29.65	43213
2023-11-14	30.34	30.97	30.33	30.87	71908
2023-11-15	30.94	31.30	30.90	30.96	109628
2023-11-16	31.20	31.99	31.05	31.94	205793
2023-11-17	31.54	32.49	31.48	32.21	194949
2023-11-20	32.18	32.59	32.02	32.27	46846
2023-11-21	32.03	32.49	32.03	32.26	33898
2023-11-22	32.00	32.27	31.68	31.79	51117
2023-11-24	31.35	31.35	30.61	31.04	59709
2023-11-27	31.02	31.29	30.91	31.25	74462
2023-11-28	31.31	31.86	31.31	31.61	63203
2023-11-29	31.81	32.28	31.64	31.64	76113
2023-11-30	32.15	32.40	31.80	32.15	62889
2023-12-01	32.18	32.81	32.18	32.81	52321
2023-12-04	32.70	32.99	32.65	32.86	33242
2023-12-05	32.69	32.84	32.43	32.63	27994
2023-12-06	33.17	33.24	32.70	32.71	17148
2023-12-07	33.03	33.03	32.38	32.91	20684
2023-12-08	32.29	32.87	32.11	32.86	35119
2023-12-11	32.62	32.89	32.49	32.72	44532
2023-12-12	32.80	32.80	32.40	32.61	28675
2023-12-13	32.93	33.94	32.64	33.77	35922
2023-12-14	34.83	35.72	34.14	35.58	65774
2023-12-15	34.98	35.01	34.39	34.66	26435
2023-12-18	34.81	35.09	34.29	34.97	44690
2023-12-19	35.72	36.53	34.80	35.64	77751
2023-12-20	36.74	36.82	35.97	35.97	55072
2023-12-21	36.96	37.62	36.77	37.62	78385
2023-12-22	37.82	37.88	36.85	37.78	45738
2023-12-26	38.05	38.25	37.76	38.06	52772
2023-12-27	38.46	38.64	38.25	38.40	75863
2023-12-28	38.27	38.54	38.12	38.39	42993
2023-12-29	38.75	39.01	38.47	38.67	84491
2024-01-02	38.54	39.00	38.19	38.28	131663
2024-01-03	37.30	38.25	36.45	36.74	75335
2024-01-04	36.54	37.59	36.54	36.76	36258
2024-01-05	36.32	37.04	35.55	36.56	34970
2024-01-08	36.22	36.95	36.22	36.82	36181
2024-01-09	36.59	36.80	36.21	36.58	47284
2024-01-10	36.69	37.48	36.60	37.00	67679
2024-01-11	37.34	37.38	36.63	37.26	90554
2024-01-12	37.92	38.40	37.02	37.46	24337
2024-01-16	36.90	37.15	36.65	37.08	23544
2024-01-17	36.50	36.98	36.29	36.68	38141
2024-01-18	36.76	37.28	36.69	37.18	42219
2024-01-19	37.43	37.89	37.08	37.72	26714
2024-01-22	38.14	38.25	37.92	38.21	15292
2024-01-23	37.85	37.91	37.08	37.30	53266
2024-01-24	37.00	37.27	35.46	35.83	428184
2024-01-25	36.36	36.60	36.12	36.56	225910
2024-01-26	36.23	36.89	36.10	36.73	33532
2024-01-29	37.73	38.52	37.55	38.37	70699
2024-01-30	38.17	38.21	37.82	37.94	20116
2024-01-31	38.31	38.42	37.43	37.56	24289
2024-02-01	37.62	38.02	37.27	37.89	92018
2024-02-02	38.34	38.73	37.91	38.65	68683
2024-02-05	38.40	38.69	37.77	38.46	78497
2024-02-06	38.78	39.22	38.71	39.01	27182
2024-02-07	38.18	38.63	37.30	38.55	45510
2024-02-08	38.33	38.70	38.08	38.65	28087
2024-02-09	38.91	39.17	38.65	38.93	30117
2024-02-12	38.93	39.45	38.81	39.21	61009
2024-02-13	35.00	35.19	33.85	34.18	111295
2024-02-14	35.13	36.09	35.13	36.08	47917
2024-02-15	37.11	37.54	36.96	37.50	47448
2024-02-16	37.26	37.78	37.00	37.66	25911
2024-02-20	37.66	38.01	36.92	37.20	38387
2024-02-21	37.28	37.74	36.96	37.19	27909
2024-02-22	38.02	38.42	37.72	38.29	31613
2024-02-23	38.59	39.07	38.29	38.54	19712
2024-02-26	38.58	38.72	38.12	38.49	27911
2024-02-27	38.79	38.98	38.52	38.82	20230
2024-02-28	38.65	38.93	38.60	38.85	20645
2024-02-29	39.69	39.77	39.28	39.57	29289
2024-03-01	39.80	40.40	39.33	40.30	32983
2024-03-04	40.01	40.51	40.00	40.21	30079
2024-03-05	39.98	40.27	39.71	39.98	34107
2024-03-06	40.69	41.20	40.41	41.01	20424
2024-03-07	41.51	41.74	41.18	41.55	19271
2024-03-08	41.75	41.98	41.22	41.41	25164
2024-03-11	41.14	41.31	40.72	41.07	25400
2024-03-12	40.24	40.49	39.33	40.21	47427
2024-03-13	40.69	40.96	40.46	40.78	25059
2024-03-14	40.67	40.67	40.08	40.31	35955
2024-03-15	39.27	39.39	38.83	38.89	34737
2024-03-18	39.44	39.63	39.18	39.25	13891
2024-03-19	39.30	39.76	38.92	39.76	24390
2024-03-20	39.46	40.19	39.35	40.10	22169
2024-03-21	40.08	41.20	39.82	40.08	31829
2024-03-22	39.80	39.80	39.21	39.49	24289
2024-03-25	39.73	40.29	39.73	39.98	36377
2024-03-26	39.87	39.88	39.42	39.50	13776
2024-03-27	39.74	39.90	39.31	39.83	48690
2024-03-28	39.90	40.63	39.85	40.46	39840
2024-04-01	39.99	40.18	39.80	40.10	21966
2024-04-02	39.47	39.47	38.96	39.32	53843
2024-04-03	38.37	39.06	38.16	38.94	32247
2024-04-04	39.69	39.73	38.73	38.75	25384
2024-04-05	38.83	39.42	38.83	39.27	15168
2024-04-08	39.47	40.25	39.24	39.81	76864
2024-04-09	39.22	39.22	38.53	38.80	21574
2024-04-10	38.38	38.69	38.09	38.27	52748
2024-04-11	37.96	38.00	36.99	37.63	52599
2024-04-12	37.01	37.24	36.64	36.66	25554
2024-04-15	36.97	36.97	36.04	36.13	19131
2024-04-16	35.58	36.40	35.16	35.36	48090
2024-04-17	35.16	35.20	34.58	34.73	34428
2024-04-18	34.65	34.92	34.27	34.28	37606
2024-04-19	34.37	34.51	34.02	34.24	30813
2024-04-22	34.04	34.69	34.04	34.43	46487
2024-04-23	35.43	35.70	34.92	35.56	40342
2024-04-24	35.28	35.43	34.81	35.17	21891
2024-04-25	34.52	35.07	34.19	34.95	25868
2024-04-26	35.65	36.24	35.55	36.07	61841
2024-04-29	36.05	36.40	35.65	36.10	105760
2024-04-30	35.56	35.56	34.48	34.50	48167
2024-05-01	34.59	35.35	34.34	34.66	23553
2024-05-02	34.87	35.18	34.48	35.10	36961
2024-05-03	35.47	36.05	35.33	35.76	30439
2024-05-06	36.20	36.44	36.06	36.30	22881
2024-05-07	36.93	37.05	36.72	36.93	44672
2024-05-08	36.20	37.60	36.20	37.39	304713
2024-05-09	37.65	37.65	37.07	37.43	45777
2024-05-10	37.04	37.51	36.71	36.91	23307
2024-05-13	36.63	36.80	36.38	36.38	33085
2024-05-14	36.71	36.98	36.45	36.96	20915
2024-05-15	36.86	37.10	36.54	37.03	26704
2024-05-16	37.64	37.73	37.21	37.31	31695
2024-05-17	36.69	36.94	36.62	36.76	21333
2024-05-20	36.51	37.00	36.51	36.59	47806
2024-05-21	31.19	31.99	30.50	30.99	348359
2024-05-22	31.08	31.20	30.40	30.55	111502
2024-05-23	31.48	31.72	30.87	31.21	183311
2024-05-24	31.23	31.47	31.07	31.24	52312
2024-05-28	31.22	31.70	31.16	31.48	98037
2024-05-29	30.89	31.22	30.65	30.73	44813
2024-05-30	31.08	31.28	30.79	30.98	67420
2024-05-31	31.13	31.17	30.19	31.02	86562
2024-06-03	31.41	32.31	30.89	32.14	455335
2024-06-04	31.34	31.53	30.94	31.00	316026
2024-06-05	31.00	31.18	30.51	31.04	40189
2024-06-06	30.76	31.20	30.67	31.02	44547
2024-06-07	30.72	31.85	30.49	30.60	48036
2024-06-10	30.53	30.96	30.42	30.67	38658
2024-06-11	30.14	30.50	29.88	30.27	84619
2024-06-12	31.18	32.00	31.18	31.86	143869
2024-06-13	32.04	32.25	31.44	31.85	32819
2024-06-14	31.48	31.73	31.25	31.67	41937
2024-06-17	31.61	32.15	31.46	32.00	62919
2024-06-18	31.96	32.03	31.36	31.83	86529
2024-06-20	31.48	31.89	31.11	31.36	91401
2024-06-21	30.90	30.90	30.15	30.54	66673
2024-06-24	31.36	32.15	31.00	32.14	138729
2024-06-25	32.51	32.96	32.33	32.95	79363
2024-06-26	31.63	31.90	30.48	31.82	70498
2024-06-27	31.55	32.17	31.52	31.90	53583
2024-06-28	31.81	31.84	31.41	31.54	41215
2024-07-01	32.26	32.26	31.54	31.64	56720
2024-07-02	31.10	31.72	31.10	31.67	46104
2024-07-03	32.28	32.52	32.24	32.44	20901
2024-07-05	32.26	32.26	31.67	32.22	46600
2024-07-08	31.70	31.93	31.50	31.79	32870
2024-07-09	31.38	31.56	31.11	31.27	30705
2024-07-10	31.12	31.45	31.02	31.39	47449
2024-07-11	31.87	32.36	31.68	32.17	132509
2024-07-12	32.86	33.83	32.77	33.65	48724
2024-07-15	33.91	34.28	33.45	33.79	27923
2024-07-16	33.87	34.73	33.87	34.64	87488
2024-07-17	35.76	36.00	35.04	35.35	90453
2024-07-18	35.91	37.20	35.43	35.55	115695
2024-07-19	35.68	35.74	35.22	35.35	68280
2024-07-22	35.52	35.90	35.44	35.90	83410
2024-07-23	35.85	36.38	35.00	36.14	38073
2024-07-24	35.69	35.69	34.83	34.94	41437
2024-07-25	34.25	35.03	34.09	34.34	68774
2024-07-26	34.63	35.20	34.57	35.08	44638
2024-07-29	35.23	35.66	34.95	35.37	43445
2024-07-30	35.31	35.73	35.12	35.59	32262
2024-07-31	35.88	36.65	35.67	36.16	41568
2024-08-01	35.45	35.73	34.03	34.40	48883
2024-08-02	34.19	34.19	33.12	33.83	39595
2024-08-05	32.28	33.51	31.58	33.08	63070
2024-08-06	33.05	34.34	32.86	33.94	73952
2024-08-07	33.97	34.32	32.54	32.67	82996
2024-08-08	32.95	33.42	32.62	32.80	116871
2024-08-09	32.85	32.85	32.10	32.50	153644
2024-08-12	32.29	32.73	31.80	31.98	105715
2024-08-13	31.94	32.20	31.31	31.77	233952
2024-08-14	32.19	32.28	31.64	32.00	285598
2024-08-15	32.56	32.99	32.04	32.76	123536
2024-08-16	34.04	35.00	33.88	34.25	62236
2024-08-19	33.95	34.31	33.82	34.31	56760
2024-08-20	33.87	34.25	33.38	33.67	34411
2024-08-21	34.20	34.42	33.90	34.35	56536
2024-08-22	34.12	34.16	33.69	33.80	21127
2024-08-23	34.74	35.71	34.23	35.71	56067
2024-08-26	36.93	36.93	36.50	36.52	35380
2024-08-27	36.43	36.67	36.08	36.48	43471
2024-08-28	36.66	37.03	36.44	36.95	52790
2024-08-29	37.41	37.74	36.99	37.57	38698
2024-08-30	37.39	37.47	36.94	37.41	36752
2024-09-03	37.77	37.77	36.58	36.82	30050
2024-09-04	36.77	37.10	36.62	36.90	27239
2024-09-05	36.95	37.16	36.54	36.79	22236
2024-09-06	36.22	36.63	35.27	35.50	32057
2024-09-09	35.79	36.20	35.72	35.96	22646
2024-09-10	35.81	35.81	35.22	35.36	91507
2024-09-11	35.18	35.68	34.48	35.59	30134
2024-09-12	35.47	36.03	34.55	36.03	38136
2024-09-13	35.72	36.34	35.69	36.09	28976
2024-09-16	36.23	36.64	35.88	36.40	19888
2024-09-17	36.74	36.75	35.94	36.29	25669
2024-09-18	36.29	36.88	35.95	36.19	19616
2024-09-19	38.01	38.85	38.01	38.71	43507
2024-09-20	39.01	43.57	38.46	42.00	949421
2024-09-23	39.40	39.59	38.55	38.67	687086
2024-09-24	38.85	39.14	38.52	38.99	36696
2024-09-25	38.76	38.88	38.28	38.28	49919
2024-09-26	38.53	39.40	37.88	38.54	22593
2024-09-27	39.22	40.63	38.26	39.46	661694
2024-09-30	39.65	40.54	39.42	40.15	300704
2024-10-01	39.07	39.32	38.20	38.63	35571
2024-10-02	38.07	38.69	37.60	38.34	25622
2024-10-03	37.64	38.37	37.62	38.13	21710
2024-10-04	38.10	38.80	37.52	37.74	25200
2024-10-07	36.87	37.33	36.79	37.00	53010
2024-10-08	36.84	37.41	36.21	36.99	30756
2024-10-09	36.40	36.98	36.26	36.53	37440
2024-10-10	35.91	36.01	35.45	35.85	28891
2024-10-11	35.25	35.86	35.00	35.68	30161
2024-10-14	36.00	36.93	36.00	36.80	155310
2024-10-15	36.44	37.72	36.22	37.04	356799
2024-10-16	36.25	37.77	36.10	36.67	600212
2024-10-17	37.07	37.17	36.00	36.70	58736
2024-10-18	36.15	36.17	35.43	35.76	34937
2024-10-21	36.05	36.05	35.32	35.40	37643
2024-10-22	34.12	34.37	33.83	34.12	59263
2024-10-23	34.08	34.38	33.56	33.85	33651
2024-10-24	33.60	33.87	33.27	33.81	40859
2024-10-25	33.33	33.69	33.03	33.16	39323
2024-10-28	33.50	33.53	33.05	33.13	76303
2024-10-29	33.64	33.64	33.23	33.40	67130
2024-10-30	32.57	33.03	32.53	32.70	36588
2024-10-31	32.25	32.68	31.49	31.90	54037
2024-11-01	31.79	32.00	31.25	31.27	41874
2024-11-04	31.51	32.17	31.41	31.74	88325
2024-11-05	31.80	32.78	31.80	32.34	60237
2024-11-06	32.86	33.71	32.14	32.30	115034
2024-11-07	32.34	32.63	31.81	32.35	73845
2024-11-08	31.95	32.25	31.59	31.79	54697
2024-11-11	32.92	33.60	32.13	32.69	74231
2024-11-12	33.27	33.27	31.79	31.79	122249
2024-11-13	34.68	35.40	34.10	34.61	132517
2024-11-14	35.78	35.93	34.94	35.17	69473
2024-11-15	36.27	36.37	35.71	36.15	69570
2024-11-18	35.44	35.87	35.07	35.82	65109
2024-11-19	35.88	36.12	35.32	35.95	152052
2024-11-20	35.52	35.66	35.15	35.38	41280
2024-11-21	34.95	35.49	34.84	34.93	55925
2024-11-22	35.56	35.66	35.05	35.66	79494
2024-11-25	36.70	37.29	36.24	37.20	150392
2024-11-26	37.65	37.65	36.37	36.94	92576
2024-11-27	36.56	37.05	36.00	36.64	40566
2024-11-29	36.42	37.18	36.11	37.15	45711
2024-12-02	36.78	36.87	36.23	36.69	57583
2024-12-03	36.86	36.86	36.09	36.59	39002
2024-12-04	36.31	36.68	35.94	36.08	68344
2024-12-05	35.37	36.98	35.00	35.25	68717
2024-12-06	35.22	35.46	34.93	35.18	48134
2024-12-09	35.71	35.86	35.23	35.35	61493
2024-12-10	35.14	35.28	34.62	34.75	57831
2024-12-11	34.74	34.77	34.31	34.60	68826
2024-12-12	34.28	34.66	34.14	34.20	66208
2024-12-13	34.07	34.49	33.77	33.94	68088
2024-12-16	34.20	34.70	33.51	33.57	286987
2024-12-17	33.80	34.06	33.26	33.69	81741
2024-12-18	33.67	33.98	32.43	32.53	126277
2024-12-19	31.81	32.29	31.35	31.46	140114
2024-12-20	31.53	32.22	31.20	31.68	96143
2024-12-23	31.42	31.76	31.08	31.57	121393
2024-12-24	31.59	32.69	31.22	31.87	35206
2024-12-26	31.77	32.51	31.45	31.75	92126
2024-12-27	31.37	31.77	31.20	31.44	204638
2024-12-30	31.11	31.18	30.64	30.87	100080
2024-12-31	31.02	31.19	30.61	30.81	52336
2025-01-02	31.06	31.22	30.39	30.66	95952
2025-01-03	30.85	31.10	30.67	31.02	51111
2025-01-06	31.14	32.02	30.92	31.08	124952
2025-01-07	31.54	31.63	30.85	30.90	86910
2025-01-08	31.06	31.33	30.60	31.12	60689
2025-01-10	31.00	32.53	30.15	30.75	123775
2025-01-13	30.54	31.19	30.00	31.13	167317
2025-01-14	31.93	32.24	31.13	31.75	144893
2025-01-15	32.78	32.94	32.07	32.87	89827
2025-01-16	33.58	34.45	33.29	34.26	309909
2025-01-17	34.16	34.37	33.73	33.83	94507
2025-01-21	34.39	34.96	34.25	34.63	154044
2025-01-22	34.39	34.90	34.09	34.13	80237
2025-01-23	34.10	34.63	34.07	34.56	67238
2025-01-24	33.90	34.33	33.70	34.20	111295
2025-01-27	34.00	34.75	34.00	34.54	215459
2025-01-28	33.98	34.01	33.21	33.37	99397
2025-01-29	33.36	33.56	33.09	33.36	52786
2025-01-30	33.53	34.17	33.04	34.09	106636
2025-01-31	34.07	34.58	33.70	33.86	87754
2025-02-03	32.29	32.93	31.75	32.57	102344
2025-02-04	32.62	33.02	32.62	32.88	45510
2025-02-05	33.15	33.41	32.90	33.28	56600
2025-02-06	33.60	34.14	33.25	33.98	83152
2025-02-07	34.00	34.21	33.32	33.43	49030
2025-02-10	33.58	33.81	32.99	33.38	55481
2025-02-11	33.09	33.46	33.00	33.33	33749
2025-02-12	32.53	32.99	32.28	32.80	40597
2025-02-13	32.23	32.71	32.10	32.60	65963
2025-02-14	32.65	33.00	32.32	32.49	54196
2025-02-18	32.35	32.55	31.50	31.83	81223
2025-02-19	32.76	32.99	32.24	32.65	77283
2025-02-20	32.80	32.80	31.99	32.52	54520
2025-02-21	32.37	32.69	31.56	31.69	71678
2025-02-24	31.50	31.59	31.00	31.04	94881
2025-02-25	31.22	32.17	30.89	31.34	92199
2025-02-26	32.46	32.84	32.09	32.23	46664
2025-02-27	31.97	32.72	31.42	31.46	73507
2025-02-28	31.36	31.77	31.05	31.60	71720
2025-03-03	31.78	32.91	30.87	31.14	74106
2025-03-04	31.30	31.50	30.32	31.17	92021
2025-03-05	31.64	32.55	31.52	32.26	48396
2025-03-06	31.98	32.36	31.07	31.96	68531
2025-03-07	31.88	32.28	31.40	32.07	62904

Explore More About JHX

Coins representing dividend payouts and trends

JHX Dividend History

Discover James Hardie Industries'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

JHX Stock Split History

Discover James Hardie Industries'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

JHX Historical Prices

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

Web Analytics