VSEC Historical Prices

Summary

Key Stock Metrics

73.36

(August 5, 2024)

52-Week Low

140.64

(June 12, 2025)

52-Week High

140.64

(June 12, 2025)

All-Time High

129.57

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-18	0.80	1.33	0.80	1.33	502000
1995-08-21	1.23	1.45	1.23	1.25	248000
1995-08-22	1.38	1.38	1.13	1.30	192000
1995-08-23	1.13	1.13	1.13	1.13	16000
1995-08-24	1.13	1.30	1.13	1.30	40000
1995-08-25	1.13	1.30	1.13	1.30	74000
1995-08-28	1.13	1.18	1.13	1.13	38000
1995-08-29	1.13	1.15	1.13	1.13	42000
1995-08-30	1.25	1.25	1.20	1.20	46000
1995-09-01	1.25	1.25	1.25	1.25	2000
1995-09-05	1.10	1.25	1.10	1.25	32000
1995-09-06	1.10	1.25	1.10	1.25	6000
1995-09-07	1.25	1.25	1.25	1.25	46000
1995-09-08	1.10	1.10	1.10	1.10	20000
1995-09-11	1.10	1.10	1.10	1.10	2000
1995-09-12	1.30	1.30	1.30	1.30	2000
1995-09-14	1.10	1.10	1.10	1.10	2000
1995-09-19	1.10	1.10	1.10	1.10	2000
1995-09-22	1.21	1.21	1.21	1.21	40000
1995-09-27	1.10	1.10	1.10	1.10	20000
1995-09-29	1.13	1.13	1.13	1.13	2000
1995-10-02	1.10	1.25	1.10	1.25	10000
1995-10-03	1.11	1.15	1.11	1.15	30000
1995-10-10	1.25	1.25	1.10	1.25	74000
1995-10-11	1.15	1.15	1.15	1.15	4000
1995-10-12	1.10	1.10	1.10	1.10	20000
1995-10-16	1.10	1.10	1.10	1.10	4000
1995-10-17	1.10	1.20	1.10	1.20	28000
1995-10-25	1.13	1.13	1.13	1.13	10000
1995-10-27	1.01	1.01	1.01	1.01	4000
1995-10-30	1.18	1.18	1.18	1.18	2000
1995-11-01	1.00	1.00	1.00	1.00	2000
1995-11-06	1.18	1.18	1.18	1.18	8000
1995-11-16	1.18	1.18	1.00	1.18	62000
1995-11-17	1.00	1.00	1.00	1.00	4000
1995-11-20	1.00	1.00	1.00	1.00	12000
1995-11-21	1.01	1.01	1.01	1.01	38000
1995-11-22	0.98	1.02	0.98	1.02	12000
1995-11-24	1.18	1.18	1.18	1.18	40000
1995-11-27	1.00	1.00	1.00	1.00	4000
1995-11-28	0.98	1.18	0.98	1.18	10000
1995-11-29	1.18	1.18	1.18	1.18	4000
1995-11-30	1.18	1.18	1.18	1.18	4000
1995-12-01	1.00	1.18	1.00	1.18	60000
1995-12-04	1.00	1.18	1.00	1.18	6000
1995-12-05	1.18	1.18	1.18	1.18	10000
1995-12-06	1.20	1.20	1.18	1.18	34000
1995-12-07	1.25	1.25	1.08	1.08	36000
1995-12-08	1.28	1.28	1.28	1.28	28000
1995-12-11	1.30	1.30	1.15	1.15	28000
1995-12-15	1.33	1.33	1.33	1.33	4000
1995-12-21	1.35	1.35	1.35	1.35	8000
1995-12-22	1.35	1.35	1.35	1.35	6000
1995-12-26	1.35	1.35	1.18	1.18	10000
1995-12-27	1.35	1.35	1.35	1.35	10000
1995-12-28	1.33	1.33	1.33	1.33	20000
1995-12-29	1.35	1.35	1.35	1.35	12000
1996-01-02	1.35	1.35	1.34	1.35	80000
1996-01-03	1.40	1.40	1.25	1.30	40000
1996-01-04	1.28	1.50	1.28	1.28	24000
1996-01-10	1.25	1.38	1.25	1.38	6000
1996-01-11	1.25	1.25	1.25	1.25	8000
1996-01-15	1.25	1.25	1.25	1.25	4000
1996-01-17	1.48	1.48	1.48	1.48	12000
1996-01-18	1.28	1.28	1.28	1.28	8000
1996-01-19	1.28	1.28	1.28	1.28	4000
1996-01-22	1.48	1.48	1.28	1.28	16000
1996-01-23	1.33	1.48	1.33	1.48	8000
1996-01-24	1.38	1.55	1.33	1.33	112000
1996-01-25	1.55	1.55	1.50	1.50	14000
1996-01-26	1.55	1.55	1.50	1.50	28000
1996-01-29	1.60	1.60	1.40	1.40	12000
1996-01-31	1.40	1.50	1.40	1.50	8000
1996-02-02	1.60	1.75	1.50	1.65	126000
1996-02-05	1.63	1.75	1.55	1.55	30000
1996-02-07	1.53	1.53	1.53	1.53	6000
1996-02-12	1.53	1.53	1.53	1.53	4000
1996-02-16	1.65	1.65	1.65	1.65	2000
1996-02-22	1.64	1.65	1.64	1.65	4000
1996-02-23	1.68	1.68	1.68	1.68	10000
1996-02-27	1.60	1.60	1.60	1.60	64000
1996-02-28	1.50	1.50	1.50	1.50	14000
1996-02-29	1.35	1.35	1.35	1.35	2000
1996-03-01	1.35	1.35	1.35	1.35	4000
1996-03-04	1.53	1.53	1.53	1.53	2000
1996-03-12	1.53	1.53	1.53	1.53	2000
1996-03-20	1.33	1.35	1.33	1.35	142000
1996-03-22	1.43	1.43	1.43	1.43	10000
1996-03-28	1.45	1.53	1.45	1.53	64000
1996-04-01	1.50	1.50	1.50	1.50	2000
1996-04-02	1.63	1.63	1.63	1.63	4000
1996-04-03	1.63	1.63	1.54	1.54	6000
1996-04-04	1.48	1.63	1.48	1.63	8000
1996-04-08	1.63	1.63	1.63	1.63	4000
1996-04-10	1.63	1.63	1.63	1.63	4000
1996-04-11	1.45	1.45	1.45	1.45	10000
1996-04-12	1.63	1.63	1.63	1.63	46000
1996-04-16	1.70	1.73	1.63	1.70	30000
1996-04-17	1.78	1.83	1.65	1.83	48000
1996-04-18	1.83	2.00	1.80	2.00	66000
1996-04-19	2.00	2.05	1.88	2.05	94000
1996-04-22	2.05	2.07	1.95	1.95	76000
1996-04-23	2.05	2.10	1.90	2.03	68000
1996-04-24	2.10	2.10	2.10	2.10	2000
1996-04-25	1.88	2.10	1.88	2.10	22000
1996-04-26	1.88	2.10	1.88	2.05	10000
1996-05-02	2.05	2.05	2.05	2.05	10000
1996-05-06	1.90	2.10	1.90	1.90	32000
1996-05-07	2.10	2.10	1.90	1.90	28000
1996-05-08	2.05	2.05	2.00	2.00	28000
1996-05-09	2.08	2.08	2.00	2.03	34000
1996-05-10	1.88	2.03	1.88	2.03	20000
1996-05-13	2.03	2.03	1.88	1.88	8000
1996-05-14	2.03	2.03	2.03	2.03	4000
1996-05-15	2.03	2.08	2.00	2.08	12000
1996-05-20	1.96	1.96	1.96	1.96	10000
1996-05-21	1.98	1.98	1.90	1.95	54000
1996-05-23	2.10	2.10	2.10	2.10	2000
1996-05-24	2.10	2.10	2.10	2.10	8990
1996-05-28	1.90	2.10	1.90	2.10	4990
1996-05-29	1.85	1.85	1.85	1.85	12990
1996-05-30	1.90	1.99	1.90	1.99	12000
1996-05-31	1.90	1.90	1.90	1.90	20990
1996-06-03	2.10	2.10	1.90	1.90	14000
1996-06-04	2.10	2.10	2.10	2.10	8000
1996-06-05	2.05	2.05	2.05	2.05	4000
1996-06-06	1.90	1.90	1.90	1.90	22000
1996-06-07	2.05	2.05	1.90	1.90	6990
1996-06-12	1.90	1.90	1.90	1.90	990
1996-06-13	2.03	2.03	2.00	2.00	4000
1996-06-14	1.95	2.00	1.95	2.00	20000
1996-06-17	1.80	1.80	1.80	1.80	2000
1996-06-18	1.80	1.90	1.80	1.90	34990
1996-06-19	1.71	1.80	1.70	1.80	104990
1996-06-20	1.85	1.85	1.85	1.85	990
1996-06-26	1.50	1.80	1.50	1.80	6000
1996-06-28	1.80	1.80	1.80	1.80	990
1996-07-08	1.80	1.80	1.80	1.80	2000
1996-07-10	1.80	1.80	1.80	1.80	990
1996-07-15	1.79	1.80	1.48	1.48	124990
1996-07-16	1.79	1.79	1.48	1.70	180000
1996-07-17	1.78	1.85	1.78	1.85	50000
1996-07-18	1.90	1.90	1.90	1.90	16990
1996-07-19	2.00	2.05	1.95	2.05	36000
1996-07-22	1.80	2.05	1.80	2.05	10990
1996-07-23	1.90	2.15	1.75	1.90	48990
1996-07-24	1.75	1.90	1.75	1.90	14000
1996-07-25	2.05	2.05	2.05	2.05	2990
1996-07-29	1.75	1.75	1.75	1.75	8000
1996-07-30	1.90	1.90	1.90	1.90	50000
1996-07-31	1.85	2.05	1.85	2.05	36990
1996-08-01	1.80	1.80	1.80	1.80	990
1996-08-02	1.80	1.80	1.80	1.80	4000
1996-08-15	2.04	2.04	2.04	2.04	10000
1996-08-16	1.93	1.95	1.93	1.95	98990
1996-08-19	1.80	1.80	1.60	1.65	82000
1996-08-26	1.80	1.85	1.80	1.85	12990
1996-08-27	2.10	2.10	2.10	2.10	2000
1996-09-17	1.75	1.75	1.75	1.75	2990
1996-09-18	2.00	2.00	2.00	2.00	10000
1996-09-26	1.75	1.90	1.75	1.75	2990
1996-10-07	1.58	1.61	1.58	1.61	24000
1996-10-11	1.88	1.88	1.88	1.88	990
1996-10-18	1.88	1.88	1.84	1.88	8000
1996-10-21	1.58	1.61	1.58	1.61	16990
1996-10-23	1.58	1.60	1.58	1.60	20000
1996-10-29	1.58	1.58	1.58	1.58	990
1996-11-06	1.58	1.60	1.58	1.60	20000
1996-11-08	1.58	1.58	1.58	1.58	990
1996-11-14	1.78	1.78	1.74	1.74	8990
1996-11-15	1.75	1.75	1.60	1.60	162000
1996-11-18	1.62	1.62	1.60	1.62	60000
1996-11-25	1.62	1.62	1.62	1.62	14990
1996-11-26	1.75	1.75	1.60	1.60	8990
1996-11-27	1.60	1.60	1.60	1.60	4990
1996-12-02	1.60	1.60	1.60	1.60	990
1996-12-04	1.65	1.65	1.65	1.65	30000
1996-12-05	1.63	1.63	1.63	1.63	4000
1996-12-09	1.65	1.65	1.65	1.65	6000
1996-12-12	1.63	1.63	1.63	1.63	2000
1996-12-16	1.63	1.63	1.63	1.63	12000
1996-12-17	1.63	1.63	1.63	1.63	40000
1996-12-23	1.70	1.70	1.70	1.70	2990
1996-12-27	1.60	1.60	1.60	1.60	2000
1996-12-30	1.60	1.60	1.60	1.60	20990
1996-12-31	1.60	1.60	1.60	1.60	18000
1997-01-02	1.65	1.65	1.65	1.65	8990
1997-01-07	1.55	1.60	1.55	1.60	10000
1997-01-13	1.58	1.58	1.58	1.58	4000
1997-01-16	1.58	1.58	1.58	1.58	990
1997-01-17	1.73	1.73	1.65	1.65	2990
1997-01-21	1.58	1.58	1.58	1.58	10000
1997-01-23	1.58	1.58	1.58	1.58	990
1997-01-24	1.65	1.65	1.65	1.65	20000
1997-01-27	1.58	1.58	1.58	1.58	2000
1997-01-28	1.58	1.58	1.58	1.58	2000
1997-01-29	1.73	1.73	1.60	1.60	2990
1997-01-31	1.55	1.55	1.55	1.55	2000
1997-02-03	1.64	1.64	1.64	1.64	10000
1997-02-04	1.63	1.63	1.55	1.55	2990
1997-02-07	1.64	1.64	1.64	1.64	4000
1997-02-10	1.55	1.55	1.55	1.55	10000
1997-02-12	1.55	1.73	1.55	1.73	2000
1997-02-13	1.55	1.55	1.55	1.55	990
1997-02-26	1.55	1.55	1.55	1.55	16990
1997-02-27	1.53	1.53	1.50	1.50	40000
1997-02-28	1.45	1.45	1.45	1.45	8000
1997-03-04	1.45	1.45	1.45	1.45	2000
1997-03-11	1.45	1.45	1.45	1.45	2000
1997-03-13	1.45	1.53	1.45	1.53	14000
1997-03-14	1.65	1.65	1.65	1.65	990
1997-03-18	1.45	1.48	1.45	1.48	20000
1997-03-20	1.45	1.45	1.45	1.45	4990
1997-03-25	1.45	1.45	1.45	1.45	2000
1997-03-26	1.45	1.45	1.45	1.45	4000
1997-03-31	1.45	1.45	1.45	1.45	4000
1997-04-01	1.45	1.48	1.45	1.46	118990
1997-04-02	1.40	1.45	1.30	1.45	82000
1997-04-03	1.30	1.30	1.30	1.30	56000
1997-04-04	1.20	1.30	1.20	1.30	16000
1997-04-07	1.20	1.23	1.20	1.23	20000
1997-04-11	1.30	1.30	1.30	1.30	10000
1997-04-14	1.35	1.35	1.20	1.20	10990
1997-04-16	1.20	1.20	1.20	1.20	990
1997-04-17	1.20	1.20	1.20	1.20	8000
1997-04-18	1.20	1.20	1.20	1.20	10000
1997-04-21	1.20	1.20	1.20	1.20	10000
1997-04-22	1.20	1.20	1.20	1.20	18000
1997-04-23	1.10	1.10	1.10	1.10	4990
1997-04-24	1.10	1.10	1.05	1.10	22000
1997-04-25	1.00	1.00	1.00	1.00	2000
1997-04-29	1.05	1.05	1.05	1.05	10000
1997-05-02	1.04	1.15	1.04	1.15	50990
1997-05-05	1.03	1.03	1.03	1.03	2000
1997-05-06	1.20	1.23	1.03	1.10	98990
1997-05-07	1.23	1.23	1.20	1.23	6000
1997-05-08	1.05	1.23	1.05	1.23	8000
1997-05-09	1.05	1.05	1.05	1.05	2990
1997-05-12	1.08	1.10	1.08	1.10	12000
1997-05-13	1.10	1.10	1.10	1.10	10000
1997-05-14	1.08	1.08	1.08	1.08	2990
1997-05-15	1.08	1.08	1.08	1.08	6990
1997-05-16	1.08	1.08	1.08	1.08	2990
1997-05-19	1.08	1.10	1.08	1.10	4000
1997-05-21	1.10	1.13	1.10	1.13	12990
1997-05-23	1.13	1.13	1.13	1.13	4990
1997-05-28	1.10	1.28	1.10	1.28	24000
1997-05-29	1.20	1.20	1.20	1.20	10000
1997-06-05	1.28	1.28	1.20	1.20	22000
1997-06-06	1.15	1.15	1.15	1.15	2000
1997-06-13	1.15	1.15	1.15	1.15	2000
1997-06-17	1.25	1.25	1.20	1.25	108000
1997-06-18	1.15	1.15	1.15	1.15	2000
1997-06-25	1.20	1.20	1.20	1.20	4000
1997-07-07	1.20	1.20	1.20	1.20	2000
1997-07-10	1.21	1.21	1.21	1.21	6000
1997-07-11	1.23	1.23	1.23	1.23	10000
1997-07-15	1.20	1.20	1.20	1.20	2990
1997-07-16	1.20	1.23	1.20	1.23	4000
1997-07-18	1.23	1.24	1.23	1.24	30000
1997-07-24	1.26	1.26	1.23	1.26	30000
1997-07-28	1.23	1.25	1.23	1.25	94000
1997-07-30	1.23	1.23	1.23	1.23	4000
1997-08-04	1.23	1.23	1.23	1.23	8000
1997-08-05	1.33	1.33	1.33	1.33	2000
1997-08-07	1.23	1.23	1.23	1.23	2000
1997-08-11	1.25	1.25	1.25	1.25	12000
1997-08-13	1.23	1.24	1.23	1.24	60000
1997-08-18	1.28	1.29	1.28	1.29	12990
1997-08-19	1.21	1.23	1.21	1.22	230990
1997-08-20	1.21	1.21	1.21	1.21	2000
1997-08-21	1.20	1.20	1.20	1.20	10000
1997-08-22	1.21	1.23	1.21	1.23	6990
1997-08-26	1.30	1.30	1.30	1.30	16990
1997-08-29	1.34	1.34	1.23	1.23	6990
1997-09-04	1.34	1.34	1.23	1.25	14000
1997-09-08	1.33	1.33	1.33	1.33	8000
1997-09-09	1.33	1.33	1.25	1.33	8000
1997-09-12	1.33	1.33	1.33	1.33	990
1997-09-15	1.33	1.33	1.33	1.33	990
1997-09-17	1.28	1.28	1.28	1.28	4000
1997-09-23	1.28	1.30	1.25	1.25	10990
1997-09-24	1.25	1.25	1.25	1.25	2000
1997-09-26	1.23	1.23	1.23	1.23	990
1997-10-07	1.23	1.23	1.23	1.23	8000
1997-10-08	1.23	1.23	1.23	1.23	16000
1997-10-09	1.23	1.23	1.23	1.23	70990
1997-10-17	1.23	1.23	1.23	1.23	26000
1997-10-20	1.21	1.21	1.21	1.21	990
1997-10-21	1.21	1.21	1.21	1.21	2000
1997-10-22	1.21	1.21	1.21	1.21	104000
1997-10-24	1.21	1.28	1.21	1.28	38990
1997-10-27	1.18	1.18	1.18	1.18	10000
1997-10-31	1.21	1.21	1.21	1.21	12000
1997-11-04	1.25	1.25	1.16	1.16	10990
1997-11-14	1.18	1.18	1.18	1.18	8990
1997-11-24	1.23	1.23	1.23	1.23	2990
1997-11-26	1.20	1.20	1.20	1.20	10000
1997-12-01	1.23	1.23	1.23	1.23	4000
1997-12-04	1.20	1.20	1.20	1.20	2990
1997-12-05	1.18	1.18	1.18	1.18	2000
1997-12-09	1.18	1.18	1.18	1.18	990
1997-12-11	1.21	1.21	1.18	1.18	22000
1997-12-29	1.13	1.13	1.13	1.13	4990
1997-12-30	1.21	1.21	1.21	1.21	2990
1998-01-02	1.13	1.21	1.13	1.21	4990
1998-01-05	1.13	1.13	1.08	1.08	20000
1998-01-06	1.15	1.15	1.15	1.15	2990
1998-01-15	1.16	1.16	1.16	1.16	800
1998-01-21	1.13	1.13	1.02	1.02	3200
1998-01-22	1.16	1.16	1.16	1.16	1600
1998-01-26	1.06	1.06	1.06	1.06	1600
1998-01-29	1.02	1.02	1.02	1.02	2400
1998-02-02	1.03	1.03	1.03	1.03	4800
1998-02-18	1.08	1.08	1.08	1.08	17600
1998-02-19	1.03	1.03	1.03	1.03	2400
1998-02-20	1.08	1.08	1.08	1.08	3200
1998-02-24	1.03	1.03	1.03	1.03	1600
1998-03-06	1.03	1.03	1.03	1.03	11200
1998-03-10	1.06	1.06	1.03	1.03	16800
1998-03-12	1.06	1.06	1.06	1.06	9600
1998-03-13	1.08	1.08	1.08	1.08	20000
1998-03-17	1.06	1.06	1.06	1.06	4800
1998-03-19	1.03	1.03	1.03	1.03	4800
1998-03-25	1.17	1.17	1.17	1.17	1600
1998-03-27	1.06	1.06	1.06	1.06	5600
1998-03-30	1.06	1.06	1.06	1.06	3200
1998-03-31	1.06	1.06	1.06	1.06	14400
1998-04-01	1.09	1.09	1.09	1.09	44000
1998-04-02	1.09	1.09	1.09	1.09	3200
1998-04-03	1.03	1.03	1.03	1.03	1600
1998-04-08	1.03	1.03	1.03	1.03	1600
1998-04-09	1.03	1.03	1.03	1.03	5600
1998-04-13	1.06	1.06	1.03	1.03	128800
1998-04-17	1.00	1.00	1.00	1.00	21600
1998-04-20	0.97	1.00	0.97	1.00	5600
1998-04-22	0.94	1.00	0.94	1.00	35200
1998-04-28	1.03	1.09	0.97	1.03	106400
1998-04-29	1.00	1.00	1.00	1.00	36000
1998-04-30	1.03	1.06	0.98	1.06	134400
1998-05-05	1.09	1.09	1.08	1.09	69600
1998-05-07	1.06	1.09	1.06	1.06	16800
1998-05-08	1.13	1.13	1.13	1.13	24000
1998-05-11	1.19	1.19	1.19	1.19	800
1998-05-12	1.13	1.13	1.13	1.13	13600
1998-05-13	1.22	1.22	1.22	1.22	7200
1998-05-14	1.13	1.13	1.13	1.13	1600
1998-05-18	1.16	1.16	1.16	1.16	800
1998-05-21	1.20	1.20	1.19	1.19	20800
1998-05-22	1.22	1.22	1.16	1.16	19200
1998-05-27	1.19	1.28	1.19	1.28	24000
1998-05-29	1.28	1.31	1.28	1.31	11200
1998-06-01	1.19	1.19	1.19	1.19	14400
1998-06-03	1.25	1.25	1.25	1.25	10400
1998-06-15	1.19	1.19	1.16	1.16	136000
1998-06-16	1.19	1.19	1.16	1.16	54400
1998-06-17	1.14	1.14	1.13	1.13	40000
1998-06-19	1.17	1.17	1.17	1.17	4800
1998-06-24	1.13	1.13	1.13	1.13	1600
1998-06-25	1.19	1.19	1.19	1.19	4000
1998-06-30	1.16	1.16	1.16	1.16	16000
1998-07-01	1.17	1.17	1.16	1.16	10400
1998-07-02	1.16	1.16	1.16	1.16	8800
1998-07-06	1.16	1.16	1.16	1.16	19200
1998-07-13	1.16	1.16	1.16	1.16	2400
1998-07-14	1.16	1.16	1.16	1.16	8000
1998-07-21	1.16	1.17	1.16	1.17	10400
1998-07-23	1.19	1.19	1.19	1.19	10400
1998-07-30	1.13	1.13	1.13	1.13	800
1998-07-31	1.13	1.13	1.13	1.13	800
1998-08-04	1.06	1.08	1.06	1.08	16000
1998-08-05	1.06	1.13	1.06	1.13	23200
1998-08-10	1.13	1.13	1.13	1.13	8800
1998-08-27	1.09	1.09	1.09	1.09	1600
1998-09-01	1.09	1.09	1.09	1.09	1600
1998-09-02	1.06	1.06	1.06	1.06	8000
1998-09-17	1.06	1.06	1.06	1.06	2400
1998-09-21	1.03	1.03	0.97	0.97	14400
1998-09-25	1.00	1.00	1.00	1.00	9600
1998-09-29	1.00	1.00	1.00	1.00	13600
1998-10-01	0.94	0.94	0.94	0.94	8800
1998-10-06	0.88	0.88	0.69	0.78	56000
1998-10-12	0.72	0.72	0.72	0.72	2400
1998-10-16	0.72	0.81	0.72	0.81	10400
1998-10-21	0.72	0.78	0.72	0.78	21600
1998-10-28	0.72	0.72	0.72	0.72	1600
1998-11-02	0.81	0.81	0.72	0.72	11200
1998-11-04	0.72	1.38	0.72	1.38	316800
1998-11-05	1.09	1.25	1.06	1.13	241600
1998-11-06	1.13	1.13	1.05	1.13	74400
1998-11-09	1.22	1.22	1.08	1.08	11200
1998-11-10	1.08	1.16	1.06	1.09	54400
1998-11-11	1.06	1.09	1.06	1.09	20800
1998-11-12	1.16	1.16	1.09	1.16	21600
1998-11-13	1.08	1.09	1.08	1.09	14400
1998-11-16	1.16	1.22	1.14	1.22	62400
1998-11-17	1.22	1.22	1.14	1.14	55200
1998-11-19	1.14	1.14	1.14	1.14	4800
1998-11-23	1.09	1.16	1.09	1.09	32000
1998-11-25	1.16	1.16	1.16	1.16	9600
1998-11-30	1.20	1.20	1.20	1.20	9600
1998-12-03	1.09	1.09	1.09	1.09	7200
1998-12-04	1.17	1.23	1.17	1.19	18400
1998-12-07	1.25	1.30	1.20	1.20	42400
1998-12-08	1.23	1.39	1.23	1.39	26400
1998-12-14	1.33	1.33	1.33	1.33	4000
1998-12-15	1.45	1.63	1.45	1.63	52800
1998-12-16	1.63	1.63	1.44	1.50	37600
1998-12-17	1.44	1.44	1.44	1.44	23200
1998-12-18	1.44	1.44	1.44	1.44	12800
1998-12-22	1.38	1.38	1.38	1.38	8000
1998-12-28	1.38	1.38	1.38	1.38	8000
1998-12-30	1.38	1.44	1.38	1.44	10400
1999-01-04	1.38	1.38	1.38	1.38	1600
1999-01-05	1.38	1.38	1.38	1.38	4800
1999-01-07	1.47	1.47	1.47	1.47	10400
1999-01-08	1.47	1.47	1.47	1.47	2400
1999-01-11	1.44	1.53	1.39	1.42	51200
1999-01-12	1.42	1.44	1.42	1.44	19200
1999-01-13	1.39	1.39	1.39	1.39	28000
1999-01-14	1.39	1.39	1.31	1.31	24800
1999-01-15	1.39	1.39	1.26	1.26	9600
1999-01-19	1.38	1.38	1.28	1.28	9600
1999-01-20	1.28	1.28	1.28	1.28	24000
1999-01-21	1.25	1.34	1.23	1.34	35200
1999-01-22	1.25	1.25	1.25	1.25	48000
1999-01-26	1.23	1.28	1.19	1.28	109600
1999-01-27	1.16	1.16	1.16	1.16	9600
1999-01-29	1.28	1.28	1.28	1.28	3200
1999-02-01	1.28	1.28	1.28	1.28	800
1999-02-03	1.17	1.17	1.17	1.17	1600
1999-02-08	1.17	1.19	1.17	1.19	6400
1999-02-09	1.20	1.20	1.20	1.20	4000
1999-02-10	1.19	1.31	1.19	1.31	16800
1999-02-12	1.19	1.19	1.19	1.19	800
1999-02-16	1.19	1.19	1.19	1.19	2400
1999-02-18	1.22	1.22	1.16	1.16	54400
1999-02-22	1.13	1.13	1.08	1.08	13600
1999-02-23	1.06	1.06	1.06	1.06	31200
1999-02-25	1.00	1.09	1.00	1.09	45600
1999-03-02	1.09	1.18	1.09	1.17	33600
1999-03-08	1.13	1.16	1.12	1.12	58400
1999-03-10	1.06	1.06	1.06	1.06	12000
1999-03-15	1.09	1.09	1.09	1.09	4000
1999-03-19	1.11	1.13	1.05	1.05	26400
1999-03-22	1.09	1.09	1.09	1.09	16000
1999-03-23	1.06	1.08	1.03	1.03	15200
1999-03-24	1.06	1.06	1.05	1.06	30400
1999-03-25	1.09	1.09	1.08	1.08	16800
1999-03-26	1.06	1.08	1.06	1.08	13600
1999-03-30	1.07	1.07	1.03	1.06	46400
1999-03-31	1.07	1.07	1.07	1.07	4000
1999-04-05	1.03	1.03	1.03	1.03	1600
1999-04-07	1.03	1.03	0.88	0.98	104800
1999-04-08	0.94	0.94	0.88	0.88	35200
1999-04-09	0.88	0.94	0.84	0.84	32000
1999-04-15	0.88	0.91	0.88	0.91	12800
1999-04-16	0.92	0.92	0.92	0.92	8000
1999-04-20	0.89	0.89	0.89	0.89	8000
1999-04-21	0.92	0.94	0.92	0.92	16000
1999-04-23	0.88	1.03	0.88	1.03	64000
1999-04-28	0.98	0.98	0.98	0.98	800
1999-04-29	1.05	1.19	1.05	1.14	75200
1999-05-04	1.19	1.19	1.19	1.19	8000
1999-05-06	1.24	1.34	1.24	1.30	33600
1999-05-07	1.30	1.30	1.30	1.30	26400
1999-05-11	1.34	1.34	1.34	1.34	33600
1999-05-12	1.34	1.34	1.09	1.13	173600
1999-05-13	1.27	1.30	1.27	1.27	25600
1999-05-14	1.28	1.28	1.28	1.28	3200
1999-05-17	1.30	1.30	1.25	1.25	32800
1999-05-19	1.25	1.27	1.25	1.27	61600
1999-05-21	1.33	1.33	1.33	1.33	6400
1999-05-24	1.30	1.31	1.30	1.31	8000
1999-05-25	1.25	1.25	1.25	1.25	3200
1999-05-26	1.28	1.34	1.28	1.34	41600
1999-05-27	1.33	1.38	1.30	1.38	44800
1999-05-28	1.38	1.42	1.36	1.36	30400
1999-06-02	1.34	1.38	1.34	1.38	24800
1999-06-04	1.41	1.41	1.33	1.34	23200
1999-06-07	1.36	1.37	1.36	1.37	28800
1999-06-08	1.38	1.38	1.38	1.38	8000
1999-06-10	1.41	1.41	1.36	1.36	13600
1999-06-11	1.38	1.38	1.38	1.38	12000
1999-06-14	1.36	1.36	1.36	1.36	32800
1999-06-15	1.34	1.37	1.31	1.34	56000
1999-06-16	1.34	1.38	1.34	1.38	35200
1999-06-18	1.37	1.37	1.33	1.33	72800
1999-06-21	1.34	1.34	1.34	1.34	20000
1999-06-22	1.34	1.34	1.31	1.31	120800
1999-06-23	1.28	1.30	1.28	1.30	3200
1999-06-24	1.30	1.30	1.30	1.30	1600
1999-06-25	1.33	1.33	1.31	1.31	32000
1999-06-28	1.27	1.31	1.27	1.30	80000
1999-06-29	1.30	1.30	1.28	1.28	16000
1999-07-01	1.27	1.27	1.27	1.27	1600
1999-07-02	1.31	1.31	1.25	1.28	20000
1999-07-06	1.27	1.27	1.27	1.27	12800
1999-07-07	1.27	1.27	1.23	1.24	140800
1999-07-08	1.19	1.19	1.19	1.19	4800
1999-07-12	1.13	1.14	1.13	1.14	12000
1999-07-13	1.16	1.19	1.16	1.16	35200
1999-07-14	1.16	1.16	1.16	1.16	10400
1999-07-15	1.23	1.23	1.20	1.20	36800
1999-07-16	1.20	1.20	1.20	1.20	1600
1999-07-19	1.24	1.24	1.22	1.22	21600
1999-07-20	1.24	1.24	1.14	1.24	56800
1999-07-21	1.24	1.26	1.20	1.26	113600
1999-07-27	1.31	1.31	1.31	1.31	800
1999-08-02	1.31	1.31	1.25	1.25	40800
1999-08-03	1.25	1.25	1.25	1.25	14400
1999-08-04	1.25	1.25	1.22	1.22	12000
1999-08-09	1.25	1.25	1.25	1.25	8000
1999-08-10	1.20	1.20	1.14	1.14	24000
1999-08-12	1.20	1.27	1.20	1.27	9600
1999-08-16	1.23	1.23	1.23	1.23	3200
1999-08-18	1.17	1.17	1.17	1.17	4800
1999-08-24	1.16	1.16	1.14	1.14	4800
1999-08-26	1.13	1.13	1.13	1.13	8000
1999-08-27	1.13	1.13	1.09	1.09	16800
1999-08-30	1.02	1.02	1.02	1.02	3200
1999-09-08	1.06	1.13	1.03	1.13	51200
1999-09-14	1.13	1.30	1.13	1.30	32000
1999-09-16	1.02	1.17	1.00	1.17	51200
1999-09-17	1.22	1.22	1.22	1.22	20000
1999-09-23	1.13	1.13	1.13	1.13	6400
1999-09-29	1.13	1.13	1.13	1.13	27200
1999-09-30	1.13	1.16	1.05	1.16	71200
1999-10-04	1.02	1.05	1.02	1.05	4000
1999-10-05	1.02	1.03	1.02	1.03	8800
1999-10-06	1.03	1.05	1.03	1.05	20800
1999-10-08	1.06	1.08	1.06	1.08	32000
1999-10-18	1.13	1.13	1.06	1.06	4000
1999-10-19	1.16	1.16	1.16	1.16	3200
1999-10-21	1.09	1.23	1.09	1.23	4000
1999-10-27	1.08	1.08	1.05	1.06	37600
1999-10-29	1.05	1.06	1.05	1.06	28800
1999-11-01	1.05	1.13	1.05	1.13	35200
1999-11-02	1.05	1.06	1.05	1.06	49600
1999-11-04	1.05	1.13	0.98	1.13	48000
1999-11-05	1.05	1.06	1.05	1.06	23200
1999-11-08	1.05	1.13	1.05	1.06	18400
1999-11-09	1.02	1.06	0.98	1.00	43200
1999-11-10	0.98	1.13	0.98	1.13	20800
1999-11-18	1.10	1.10	1.03	1.05	61600
1999-11-19	1.05	1.05	1.05	1.05	46400
1999-11-22	1.05	1.06	1.05	1.06	48000
1999-11-23	1.08	1.08	1.08	1.08	4000
1999-11-26	1.06	1.06	1.06	1.06	44000
1999-12-07	1.05	1.05	1.05	1.05	16000
1999-12-08	1.03	1.13	1.02	1.13	20000
1999-12-13	1.00	1.02	1.00	1.02	14400
1999-12-16	1.05	1.11	1.05	1.11	6400
1999-12-17	0.89	0.91	0.89	0.91	4000
1999-12-27	0.89	0.89	0.89	0.89	800
1999-12-30	0.95	0.95	0.95	0.95	800
1999-12-31	0.95	0.97	0.95	0.97	17600
2000-01-11	0.94	1.13	0.94	1.00	42400
2000-01-18	0.94	0.94	0.94	0.94	14400
2000-01-24	0.94	0.94	0.94	0.94	5600
2000-01-25	0.94	0.94	0.94	0.94	14400
2000-01-28	0.94	0.94	0.92	0.94	48000
2000-01-31	0.92	0.92	0.92	0.92	800
2000-02-01	0.94	0.94	0.91	0.91	19200
2000-02-03	0.94	0.94	0.94	0.94	16800
2000-02-04	0.89	0.89	0.86	0.88	25600
2000-02-07	0.88	0.88	0.88	0.88	7200
2000-02-08	0.88	0.88	0.88	0.88	7200
2000-02-09	0.88	0.94	0.88	0.94	124800
2000-02-11	0.94	0.94	0.94	0.94	4800
2000-02-16	0.88	0.91	0.88	0.91	40800
2000-02-17	0.91	0.94	0.91	0.94	15200
2000-02-22	0.91	0.94	0.91	0.94	39200
2000-02-24	0.88	0.93	0.88	0.93	1600
2000-02-25	0.88	0.93	0.88	0.93	92000
2000-02-28	0.86	0.86	0.85	0.85	12000
2000-02-29	0.85	0.85	0.85	0.85	56000
2000-03-01	0.87	0.87	0.84	0.84	45600
2000-03-03	0.86	0.88	0.81	0.86	42400
2000-03-06	0.81	0.88	0.81	0.86	22400
2000-03-07	0.88	0.88	0.88	0.88	15200
2000-03-08	0.84	0.84	0.78	0.84	49600
2000-03-14	0.88	0.88	0.88	0.88	3200
2000-03-15	0.89	0.94	0.85	0.91	81600
2000-03-16	0.88	0.88	0.88	0.88	6400
2000-03-17	0.86	0.86	0.86	0.86	9600
2000-03-20	0.94	0.94	0.91	0.91	18400
2000-03-22	0.91	0.92	0.86	0.92	68000
2000-03-23	0.91	0.91	0.91	0.91	7200
2000-03-24	0.94	0.95	0.94	0.94	39200
2000-03-27	0.95	0.97	0.95	0.97	16800
2000-03-28	0.94	0.94	0.94	0.94	1600
2000-03-29	0.98	1.00	0.91	0.91	16000
2000-04-04	0.94	0.94	0.75	0.77	20000
2000-04-05	0.81	1.00	0.81	1.00	14400
2000-04-06	0.92	0.92	0.78	0.92	20000
2000-04-07	0.86	0.86	0.86	0.86	6400
2000-04-10	0.88	0.88	0.88	0.88	17600
2000-04-11	0.83	0.84	0.83	0.84	8000
2000-04-12	0.83	0.83	0.69	0.78	12000
2000-04-13	0.72	0.81	0.72	0.75	28800
2000-04-14	0.77	0.78	0.77	0.78	3200
2000-04-17	0.78	0.81	0.75	0.81	46400
2000-04-18	0.81	0.91	0.75	0.78	32000
2000-04-19	0.75	0.75	0.73	0.73	27200
2000-04-20	0.91	0.91	0.91	0.91	1600
2000-04-24	0.86	0.86	0.86	0.86	1600
2000-04-26	0.73	0.75	0.73	0.75	36800
2000-04-28	0.77	0.78	0.77	0.78	9600
2000-05-01	0.78	0.78	0.73	0.73	3200
2000-05-02	0.75	0.84	0.75	0.84	32800
2000-05-03	0.86	1.02	0.86	1.02	62400
2000-05-04	1.00	1.00	0.91	0.97	16800
2000-05-09	0.91	0.91	0.91	0.91	4800
2000-05-11	0.91	0.91	0.91	0.91	7200
2000-05-16	0.75	0.75	0.75	0.75	11200
2000-05-17	0.84	0.84	0.81	0.81	28800
2000-05-18	0.84	0.84	0.84	0.84	45600
2000-05-19	0.78	0.78	0.78	0.78	16000
2000-05-22	0.91	0.91	0.78	0.78	8000
2000-05-23	0.91	0.91	0.91	0.91	6400
2000-05-24	0.78	0.78	0.78	0.78	16000
2000-05-25	0.79	0.80	0.79	0.80	7200
2000-05-26	0.80	0.80	0.80	0.80	80000
2000-05-31	0.80	0.80	0.80	0.80	5600
2000-06-05	0.78	0.80	0.78	0.80	17600
2000-06-06	0.87	0.87	0.77	0.77	4800
2000-06-12	0.77	0.77	0.77	0.77	11200
2000-06-13	0.77	0.77	0.77	0.77	9600
2000-06-16	0.88	0.88	0.88	0.88	3200
2000-06-19	0.77	0.77	0.77	0.77	800
2000-06-20	0.77	0.77	0.77	0.77	15200
2000-06-22	0.77	0.78	0.77	0.78	32800
2000-06-26	0.78	0.78	0.78	0.78	10400
2000-06-27	0.78	0.78	0.78	0.78	12000
2000-06-30	0.80	0.84	0.78	0.84	28800
2000-07-03	0.81	0.81	0.80	0.80	13600
2000-07-05	0.81	0.81	0.81	0.81	1600
2000-07-07	0.77	0.77	0.76	0.76	12000
2000-07-10	0.81	0.84	0.81	0.84	8800
2000-07-11	0.84	0.84	0.76	0.76	15200
2000-07-13	0.78	0.78	0.78	0.78	16000
2000-07-14	0.76	0.78	0.76	0.78	32800
2000-07-17	0.77	0.77	0.77	0.77	1600
2000-07-19	0.77	0.83	0.77	0.83	12000
2000-07-20	0.83	0.84	0.81	0.84	22400
2000-07-21	0.84	0.89	0.84	0.89	16000
2000-07-24	0.88	0.88	0.88	0.88	800
2000-07-25	0.87	0.87	0.87	0.87	1600
2000-07-26	0.87	0.87	0.87	0.87	800
2000-07-27	0.88	0.90	0.88	0.90	23200
2000-07-28	0.88	0.88	0.80	0.83	16800
2000-07-31	0.84	0.84	0.84	0.84	1600
2000-08-01	0.77	0.77	0.77	0.77	4000
2000-08-08	0.77	0.88	0.77	0.88	24000
2000-08-09	0.77	0.89	0.77	0.89	9600
2000-08-11	0.88	0.88	0.88	0.88	7200
2000-08-15	0.86	0.86	0.86	0.86	2400
2000-08-18	0.81	0.81	0.75	0.78	132000
2000-08-23	0.78	0.78	0.78	0.78	6400
2000-08-24	0.78	0.78	0.78	0.78	4800
2000-08-25	0.78	0.78	0.75	0.75	24800
2000-08-28	0.80	0.80	0.80	0.80	8000
2000-08-30	0.77	0.78	0.75	0.78	45600
2000-08-31	0.72	0.72	0.72	0.72	3200
2000-09-06	0.78	0.78	0.78	0.78	800
2000-09-07	0.78	0.78	0.78	0.78	3200
2000-09-08	0.75	0.75	0.75	0.75	5600
2000-09-11	0.78	0.78	0.78	0.78	8000
2000-09-12	0.78	0.79	0.78	0.78	38400
2000-09-13	0.83	0.84	0.81	0.84	23200
2000-09-14	0.84	0.86	0.80	0.80	18400
2000-09-15	0.80	0.80	0.80	0.80	3200
2000-09-18	0.81	0.84	0.76	0.76	8800
2000-09-19	0.80	0.80	0.80	0.80	1600
2000-09-21	0.80	0.80	0.78	0.78	3200
2000-09-22	0.78	0.79	0.78	0.79	6400
2000-09-26	0.84	0.84	0.84	0.84	8000
2000-09-28	0.84	0.84	0.84	0.84	10400
2000-10-02	0.88	0.94	0.88	0.92	70400
2000-10-03	0.88	0.88	0.88	0.88	8000
2000-10-06	0.91	0.91	0.91	0.91	8000
2000-10-09	0.93	0.93	0.88	0.88	15200
2000-10-10	0.84	0.88	0.84	0.86	9600
2000-10-12	0.88	0.88	0.88	0.88	28800
2000-10-16	0.81	0.81	0.76	0.76	22400
2000-10-18	0.92	0.92	0.92	0.92	4000
2000-10-19	0.92	0.92	0.92	0.92	1600
2000-10-20	0.81	0.81	0.81	0.81	24000
2000-10-31	0.77	0.80	0.77	0.80	14400
2000-11-03	0.75	0.82	0.75	0.82	15200
2000-11-07	0.78	0.78	0.75	0.75	10400
2000-11-09	0.75	0.79	0.75	0.79	14400
2000-11-13	0.78	0.80	0.78	0.80	12000
2000-11-14	0.81	0.81	0.75	0.81	20000
2000-11-15	0.75	0.80	0.69	0.80	18400
2000-11-20	0.73	0.73	0.73	0.73	800
2000-11-24	0.72	0.73	0.72	0.73	21600
2000-11-27	0.70	0.75	0.70	0.73	20000
2000-11-28	0.63	0.68	0.63	0.67	19200
2000-11-29	0.67	0.79	0.67	0.79	66400
2000-11-30	0.76	0.76	0.69	0.69	8800
2000-12-01	0.74	0.74	0.74	0.74	800
2000-12-04	0.70	0.72	0.69	0.72	19200
2000-12-06	0.66	0.66	0.66	0.66	34400
2000-12-11	0.66	0.66	0.64	0.64	10400
2000-12-14	0.72	0.72	0.70	0.72	21600
2000-12-15	0.73	0.73	0.73	0.73	1600
2000-12-18	0.75	0.81	0.70	0.70	27200
2000-12-19	0.70	0.70	0.69	0.69	13600
2000-12-20	0.72	0.75	0.69	0.75	156000
2000-12-21	0.75	1.00	0.75	0.88	67200
2000-12-22	0.77	0.77	0.77	0.77	12000
2000-12-27	0.70	0.70	0.70	0.70	10400
2000-12-28	0.75	0.75	0.69	0.72	18400
2000-12-29	0.72	0.72	0.69	0.69	19200
2001-01-03	0.75	0.75	0.75	0.75	8000
2001-01-05	0.75	0.75	0.73	0.73	13600
2001-01-08	0.69	0.75	0.69	0.75	17600
2001-01-09	0.73	0.73	0.73	0.73	4800
2001-01-10	0.75	0.75	0.75	0.75	1600
2001-01-11	0.75	0.83	0.75	0.83	12800
2001-01-24	0.72	0.72	0.70	0.70	24800
2001-01-25	0.70	0.74	0.69	0.74	10400
2001-01-30	0.69	0.69	0.69	0.69	2400
2001-02-02	0.70	0.70	0.69	0.69	4800
2001-02-05	0.70	0.74	0.70	0.74	12800
2001-02-07	0.74	0.74	0.74	0.74	4000
2001-02-09	0.69	0.69	0.69	0.69	15200
2001-02-12	0.75	0.80	0.73	0.76	52800
2001-02-13	0.70	0.80	0.66	0.77	76800
2001-02-14	0.77	0.77	0.77	0.77	4000
2001-02-15	0.77	0.77	0.77	0.77	8000
2001-02-16	0.80	0.80	0.80	0.80	9600
2001-02-20	0.80	0.80	0.80	0.80	3200
2001-02-22	0.80	0.81	0.78	0.81	436800
2001-02-23	0.77	0.80	0.77	0.80	25600
2001-02-28	0.78	0.80	0.78	0.80	28000
2001-03-01	0.78	0.78	0.78	0.78	8000
2001-03-02	0.78	0.85	0.77	0.85	22400
2001-03-07	0.76	0.76	0.75	0.75	56000
2001-03-08	0.77	0.77	0.75	0.77	39200
2001-03-09	0.75	0.77	0.75	0.77	16000
2001-03-12	0.78	0.83	0.78	0.83	19200
2001-03-13	0.77	0.80	0.77	0.80	20000
2001-03-14	0.83	0.84	0.83	0.84	12000
2001-03-15	0.84	0.86	0.84	0.86	18400
2001-03-19	0.77	0.81	0.77	0.81	2400
2001-03-21	0.94	0.98	0.82	0.91	16800
2001-03-22	0.95	0.95	0.94	0.94	2400
2001-03-23	0.75	0.97	0.75	0.97	4800
2001-03-26	0.78	0.88	0.78	0.88	16000
2001-03-27	0.84	0.84	0.84	0.84	8800
2001-03-28	0.86	0.88	0.86	0.88	41600
2001-04-02	0.78	0.78	0.78	0.78	1600
2001-04-03	0.78	0.78	0.78	0.78	4000
2001-04-10	0.72	0.72	0.72	0.72	20800
2001-04-12	0.72	0.81	0.72	0.81	20800
2001-04-20	0.75	0.75	0.74	0.74	31200
2001-04-30	0.81	0.81	0.74	0.74	8000
2001-05-01	0.81	0.83	0.80	0.83	19200
2001-05-02	0.81	0.81	0.81	0.81	800
2001-05-03	0.85	0.90	0.85	0.86	32800
2001-05-04	0.86	0.86	0.86	0.86	32800
2001-05-10	0.86	0.86	0.86	0.86	8000
2001-05-14	0.85	0.87	0.85	0.87	31200
2001-05-16	0.88	0.88	0.88	0.88	12000
2001-05-17	0.85	0.85	0.85	0.85	9600
2001-05-18	0.86	0.88	0.86	0.88	20000
2001-05-23	0.81	0.95	0.81	0.95	2400
2001-05-24	0.84	0.96	0.84	0.84	18400
2001-05-25	0.84	0.94	0.84	0.94	12800
2001-05-29	0.86	0.86	0.86	0.86	800
2001-05-31	0.81	0.81	0.81	0.81	8000
2001-06-04	0.84	0.88	0.81	0.81	6400
2001-06-07	0.84	0.84	0.81	0.82	17600
2001-06-11	0.88	0.88	0.88	0.88	800
2001-06-14	0.86	0.92	0.86	0.92	13600
2001-06-15	0.88	0.88	0.88	0.88	3200
2001-06-27	0.87	0.87	0.87	0.87	800
2001-07-02	0.90	0.90	0.90	0.90	1600
2001-07-06	0.88	0.88	0.88	0.88	5600
2001-07-10	0.90	0.90	0.90	0.90	3200
2001-07-11	0.88	0.90	0.88	0.90	6400
2001-07-16	0.88	0.88	0.88	0.88	800
2001-07-17	0.88	0.88	0.88	0.88	1600
2001-07-24	0.88	0.88	0.88	0.88	6400
2001-07-25	0.86	0.86	0.86	0.86	4000
2001-07-26	0.88	0.90	0.88	0.90	18400
2001-07-27	0.90	0.94	0.90	0.94	24800
2001-07-30	0.90	0.90	0.90	0.90	12000
2001-07-31	0.88	0.88	0.88	0.88	32000
2001-08-01	0.88	0.88	0.88	0.88	4000
2001-08-03	0.96	0.97	0.96	0.97	11200
2001-08-06	0.97	0.97	0.97	0.97	3200
2001-08-09	0.88	0.88	0.88	0.88	3200
2001-08-10	0.88	0.88	0.88	0.88	8000
2001-08-14	0.88	0.88	0.86	0.86	92000
2001-08-16	0.89	0.89	0.89	0.89	800
2001-08-17	0.86	0.86	0.86	0.86	21600
2001-08-22	0.88	0.94	0.88	0.94	4800
2001-08-28	0.86	0.86	0.86	0.86	2400
2001-08-29	0.85	0.85	0.85	0.85	2400
2001-09-04	0.83	0.83	0.83	0.83	9600
2001-09-05	0.83	0.84	0.83	0.84	8800
2001-09-07	0.83	0.83	0.83	0.83	4800
2001-09-17	0.94	0.94	0.94	0.94	8000
2001-09-18	0.94	0.94	0.91	0.91	4800
2001-09-19	0.83	0.83	0.83	0.83	8800
2001-09-20	0.81	0.81	0.69	0.69	26400
2001-09-21	0.83	0.83	0.83	0.83	4000
2001-09-24	0.83	0.83	0.83	0.83	800
2001-09-26	0.87	0.87	0.87	0.87	3200
2001-09-27	0.71	0.71	0.71	0.71	800
2001-09-28	0.71	0.71	0.71	0.71	9600
2001-10-02	0.72	0.72	0.72	0.72	8000
2001-10-08	0.87	0.87	0.72	0.72	5600
2001-10-09	0.87	0.87	0.81	0.81	19200
2001-10-10	0.81	0.81	0.81	0.81	3200
2001-10-12	0.81	0.81	0.81	0.81	3200
2001-10-15	0.85	0.97	0.81	0.91	328000
2001-10-16	0.79	0.81	0.76	0.77	48800
2001-10-17	0.76	0.79	0.75	0.79	12800
2001-10-18	0.77	0.94	0.74	0.94	14400
2001-10-19	0.81	0.84	0.81	0.81	19200
2001-10-23	0.79	0.79	0.79	0.79	3200
2001-10-26	0.81	0.84	0.81	0.84	28800
2001-10-29	0.82	0.90	0.82	0.90	12000
2001-10-30	0.82	0.83	0.82	0.83	21600
2001-11-01	0.83	0.83	0.83	0.83	8000
2001-11-07	0.82	0.82	0.82	0.82	8800
2001-11-08	0.82	0.82	0.82	0.82	800
2001-11-12	0.81	0.81	0.81	0.81	6400
2001-11-14	0.82	0.82	0.82	0.82	6400
2001-11-16	0.82	0.82	0.82	0.82	8000
2001-11-20	0.81	0.81	0.81	0.81	6400
2001-11-23	0.82	0.88	0.81	0.81	17600
2001-11-26	0.81	0.81	0.81	0.81	14400
2001-11-28	0.81	0.81	0.81	0.81	2400
2001-11-30	0.78	0.82	0.75	0.82	23200
2001-12-05	0.79	0.79	0.79	0.79	19200
2001-12-06	0.80	0.80	0.79	0.80	12800
2001-12-07	0.79	0.79	0.79	0.79	4000
2001-12-10	0.79	0.79	0.79	0.79	6400
2001-12-11	0.79	0.82	0.79	0.82	18400
2001-12-13	0.82	0.82	0.82	0.82	5600
2001-12-14	0.82	0.82	0.81	0.82	22400
2001-12-17	0.82	0.82	0.80	0.80	16800
2001-12-18	0.81	0.85	0.81	0.81	9600
2001-12-19	0.87	0.87	0.87	0.87	2400
2001-12-20	0.84	0.84	0.84	0.84	12000
2001-12-26	0.82	0.82	0.82	0.82	1600
2001-12-28	0.83	0.87	0.83	0.87	5600
2001-12-31	0.83	0.93	0.83	0.93	17600
2002-01-02	0.93	0.93	0.93	0.93	12000
2002-01-03	0.84	0.84	0.84	0.84	800
2002-01-07	0.90	0.90	0.90	0.90	8000
2002-01-08	0.84	1.00	0.84	0.91	150400
2002-01-09	0.85	0.91	0.85	0.91	14400
2002-01-10	0.84	0.84	0.84	0.84	1600
2002-01-11	0.84	0.84	0.84	0.84	2400
2002-01-14	0.84	0.91	0.81	0.87	26400
2002-01-16	0.95	0.95	0.88	0.88	4800
2002-01-23	0.88	0.88	0.88	0.88	8000
2002-01-25	0.91	0.94	0.89	0.90	15200
2002-01-30	0.94	0.94	0.93	0.93	5600
2002-01-31	0.94	0.95	0.94	0.95	30400
2002-02-01	0.93	0.96	0.91	0.96	68800
2002-02-04	0.89	0.97	0.88	0.97	47200
2002-02-05	0.85	0.93	0.85	0.93	5600
2002-02-07	0.97	1.00	0.97	0.99	30400
2002-02-08	0.99	1.00	0.99	1.00	8000
2002-02-11	1.00	1.00	1.00	1.00	46400
2002-02-12	0.94	0.94	0.94	0.94	13600
2002-02-13	0.91	0.94	0.91	0.91	17600
2002-02-15	0.88	0.88	0.85	0.85	3200
2002-02-19	0.91	0.91	0.91	0.91	5600
2002-02-27	0.87	0.90	0.86	0.90	42400
2002-02-28	0.84	0.84	0.83	0.84	33600
2002-03-01	0.88	0.91	0.84	0.88	32800
2002-03-04	0.84	0.89	0.84	0.88	76000
2002-03-05	0.89	0.92	0.86	0.88	52000
2002-03-06	0.91	0.91	0.91	0.91	1600
2002-03-07	0.91	0.91	0.91	0.91	14400
2002-03-08	0.91	0.94	0.91	0.92	8000
2002-03-11	0.93	0.94	0.93	0.94	24800
2002-03-12	0.95	0.95	0.95	0.95	8800
2002-03-13	0.95	0.95	0.91	0.91	1600
2002-03-14	0.91	0.91	0.91	0.91	8000
2002-03-15	0.91	0.91	0.91	0.91	800
2002-03-19	0.94	1.02	0.94	1.02	101600
2002-03-20	1.03	1.04	0.99	1.04	90400
2002-03-22	1.03	1.03	1.03	1.03	14400
2002-03-25	1.03	1.05	1.03	1.05	11200
2002-03-26	1.03	1.05	1.03	1.05	12000
2002-03-27	1.04	1.12	1.04	1.08	54400
2002-03-28	1.08	1.10	1.06	1.10	9600
2002-04-01	1.10	1.12	1.10	1.12	8000
2002-04-03	1.12	1.12	1.12	1.12	800
2002-04-04	1.11	1.11	1.06	1.06	19200
2002-04-08	1.06	1.06	1.06	1.06	800
2002-04-10	1.04	1.04	1.02	1.04	7200
2002-04-12	1.01	1.01	0.96	0.96	8000
2002-04-15	1.00	1.00	0.98	0.98	17600
2002-04-16	0.96	1.00	0.88	0.88	46400
2002-04-18	0.94	0.94	0.93	0.94	260800
2002-04-19	1.00	1.00	0.94	0.94	7200
2002-04-23	0.98	0.98	0.98	0.98	6400
2002-04-26	1.03	1.03	1.03	1.03	8000
2002-04-30	0.97	0.97	0.97	0.97	4000
2002-05-01	0.93	0.93	0.93	0.93	8000
2002-05-02	0.95	0.95	0.93	0.93	9600
2002-05-07	1.05	1.06	1.00	1.06	19200
2002-05-09	1.03	1.06	1.03	1.04	31200
2002-05-15	1.04	1.04	1.04	1.04	4000
2002-05-20	1.03	1.03	1.03	1.03	7200
2002-05-21	1.03	1.04	1.03	1.04	8000
2002-05-22	1.01	1.01	1.01	1.01	3200
2002-05-23	1.00	1.00	0.95	0.95	14400
2002-05-24	0.95	0.95	0.95	0.95	4000
2002-05-28	1.03	1.03	0.94	0.94	7200
2002-05-29	0.97	0.97	0.97	0.97	8000
2002-05-31	1.00	1.00	1.00	1.00	12000
2002-06-03	0.95	0.95	0.94	0.95	9600
2002-06-04	0.96	0.98	0.96	0.98	8800
2002-06-05	0.98	1.02	0.94	0.94	7200
2002-06-07	0.95	0.95	0.94	0.94	6400
2002-06-10	0.94	0.94	0.94	0.94	4800
2002-06-11	0.94	0.94	0.91	0.91	8000
2002-06-18	0.96	1.05	0.96	1.00	50400
2002-06-19	1.00	1.00	0.97	0.97	18400
2002-06-20	0.96	0.96	0.96	0.96	800
2002-06-21	0.94	1.04	0.94	1.00	21600
2002-06-24	0.96	1.00	0.96	0.97	14400
2002-06-25	1.04	1.04	1.04	1.04	800
2002-06-27	0.92	0.92	0.92	0.92	2400
2002-07-01	0.99	0.99	0.99	0.99	8000
2002-07-02	1.00	1.00	1.00	1.00	87200
2002-07-03	0.99	1.00	0.99	1.00	26400
2002-07-11	0.95	0.95	0.95	0.95	12000
2002-07-15	0.94	0.94	0.90	0.90	12800
2002-07-17	0.89	0.89	0.89	0.89	800
2002-07-18	0.89	0.94	0.88	0.94	68800
2002-07-19	0.91	0.91	0.90	0.90	20000
2002-07-22	0.90	0.90	0.90	0.90	3200
2002-07-23	0.90	0.90	0.81	0.81	8800
2002-07-24	0.87	0.87	0.78	0.78	24000
2002-07-25	0.79	0.79	0.79	0.79	4000
2002-07-30	0.81	0.82	0.78	0.81	24000
2002-08-02	0.78	0.78	0.78	0.78	800
2002-08-05	0.75	0.75	0.73	0.73	113600
2002-08-07	0.73	0.75	0.73	0.75	17600
2002-08-08	0.72	0.74	0.72	0.74	4000
2002-08-09	0.72	0.72	0.72	0.72	6400
2002-08-12	0.73	0.73	0.72	0.72	3200
2002-08-15	0.63	0.99	0.63	0.93	217600
2002-08-16	0.91	0.99	0.91	0.99	20800
2002-08-19	0.99	1.03	0.95	1.03	44000
2002-08-20	1.00	1.00	0.95	0.95	14400
2002-08-21	0.96	0.96	0.96	0.96	4000
2002-08-22	0.99	0.99	0.99	0.99	2400
2002-08-23	1.00	1.02	1.00	1.02	15200
2002-08-26	1.03	1.03	1.00	1.02	10400
2002-08-27	1.00	1.00	1.00	1.00	8000
2002-08-28	0.97	0.97	0.94	0.94	25600
2002-08-29	0.94	0.94	0.94	0.94	26400
2002-08-30	0.94	0.96	0.94	0.96	10400
2002-09-03	0.94	0.97	0.94	0.97	16800
2002-09-04	0.94	0.96	0.94	0.96	8800
2002-09-05	0.96	0.96	0.96	0.96	5600
2002-09-06	0.99	0.99	0.97	0.97	7200
2002-09-09	0.99	0.99	0.99	0.99	4000
2002-09-10	0.95	0.95	0.94	0.95	27200
2002-09-11	0.96	0.96	0.96	0.96	12000
2002-09-12	0.98	1.00	0.98	1.00	3200
2002-09-13	1.00	1.00	1.00	1.00	4800
2002-09-16	1.00	1.01	1.00	1.00	12000
2002-09-17	0.99	1.01	0.99	1.01	5600
2002-09-18	1.01	1.01	0.97	0.97	7200
2002-09-19	0.96	1.00	0.96	1.00	2400
2002-09-20	1.00	1.00	1.00	1.00	6400
2002-09-23	0.97	1.00	0.96	1.00	9600
2002-09-25	0.94	1.01	0.94	0.99	20000
2002-09-27	1.02	1.02	1.02	1.02	2400
2002-10-01	1.02	1.02	1.02	1.02	1600
2002-10-03	0.99	0.99	0.99	0.99	11200
2002-10-04	0.99	0.99	0.99	0.99	2400
2002-10-08	0.95	0.95	0.91	0.91	48800
2002-10-09	0.91	0.91	0.83	0.83	21600
2002-10-10	0.87	0.88	0.87	0.88	23200
2002-10-11	0.93	0.93	0.93	0.93	1600
2002-10-14	0.92	0.92	0.92	0.92	800
2002-10-15	0.97	1.00	0.97	1.00	3200
2002-10-16	1.00	1.00	0.86	0.97	19200
2002-10-23	0.88	0.88	0.88	0.88	11200
2002-10-24	0.94	0.97	0.89	0.91	108000
2002-10-25	0.94	0.94	0.91	0.94	20000
2002-10-28	0.91	0.91	0.89	0.89	13600
2002-11-01	0.89	0.89	0.88	0.88	13600
2002-11-05	0.90	0.90	0.90	0.90	7200
2002-11-12	0.97	0.97	0.97	0.97	1600
2002-11-13	0.89	0.89	0.89	0.89	800
2002-11-14	0.89	0.89	0.88	0.88	12800
2002-11-18	0.91	0.91	0.91	0.91	800
2002-11-20	0.90	0.97	0.90	0.97	28000
2002-11-21	1.00	1.00	1.00	1.00	800
2002-11-22	1.00	1.00	0.98	0.98	9600
2002-11-25	1.00	1.29	1.00	1.29	540000
2002-11-26	1.26	1.29	1.15	1.23	159200
2002-11-27	1.25	1.44	1.25	1.39	180000
2002-11-29	1.38	1.40	1.37	1.40	24000
2002-12-02	1.40	1.40	1.38	1.38	12000
2002-12-03	1.38	1.40	1.36	1.39	41600
2002-12-04	1.37	1.37	1.32	1.34	29600
2002-12-05	1.36	1.38	1.34	1.38	37600
2002-12-06	1.37	1.38	1.34	1.35	15200
2002-12-09	1.34	1.36	1.34	1.34	7200
2002-12-10	1.33	1.39	1.33	1.38	12800
2002-12-11	1.36	1.36	1.27	1.28	28800
2002-12-12	1.28	1.35	1.28	1.31	39200
2002-12-13	1.31	1.31	1.25	1.25	16000
2002-12-16	1.29	1.31	1.28	1.31	12000
2002-12-17	1.31	1.35	1.28	1.35	17600
2002-12-18	1.31	1.39	1.31	1.33	46400
2002-12-19	1.38	1.38	1.38	1.38	20800
2002-12-20	1.38	1.39	1.38	1.39	16000
2002-12-26	1.36	1.36	1.36	1.36	800
2002-12-27	1.34	1.34	1.31	1.31	13600
2002-12-31	1.30	1.35	1.30	1.35	14400
2003-01-02	1.35	1.36	1.35	1.35	5600
2003-01-03	1.34	1.34	1.27	1.27	19200
2003-01-06	1.31	1.35	1.21	1.21	62400
2003-01-07	1.23	1.23	1.17	1.19	25600
2003-01-08	1.16	1.28	1.16	1.27	61600
2003-01-09	1.29	1.34	1.27	1.34	60800
2003-01-10	1.35	1.37	1.29	1.31	64000
2003-01-13	1.34	1.36	1.27	1.36	41600
2003-01-14	1.35	1.38	1.26	1.35	106400
2003-01-15	1.35	1.39	1.35	1.39	30400
2003-01-16	1.39	1.40	1.39	1.40	92000
2003-01-21	1.40	1.41	1.40	1.41	18400
2003-01-22	1.39	1.41	1.36	1.40	24000
2003-01-24	1.41	1.41	1.38	1.40	8800
2003-01-27	1.38	1.39	1.38	1.39	6400
2003-01-28	1.40	1.40	1.35	1.39	25600
2003-01-30	1.41	1.41	1.31	1.37	50400
2003-01-31	1.37	1.38	1.37	1.38	8800
2003-02-03	1.38	1.69	1.37	1.63	354400
2003-02-04	1.68	1.75	1.56	1.69	320800
2003-02-05	1.66	1.66	1.56	1.56	91200
2003-02-06	1.63	1.63	1.58	1.58	19200
2003-02-07	1.58	1.58	1.56	1.57	8000
2003-02-10	1.59	1.64	1.58	1.64	29600
2003-02-11	1.56	1.67	1.44	1.61	120000
2003-02-12	1.56	1.60	1.46	1.51	186400
2003-02-13	1.50	1.56	1.47	1.56	77600
2003-02-14	1.53	1.58	1.53	1.57	44000
2003-02-18	1.57	1.65	1.57	1.64	14400
2003-02-19	1.65	1.67	1.64	1.66	12800
2003-02-20	1.63	1.63	1.63	1.63	7200
2003-02-21	1.62	1.65	1.62	1.65	10400
2003-02-24	1.63	1.63	1.62	1.62	4000
2003-02-25	1.63	1.66	1.38	1.46	63200
2003-02-26	1.48	1.49	1.42	1.47	31200
2003-02-27	1.47	1.51	1.45	1.46	44000
2003-02-28	1.48	1.50	1.48	1.50	12000
2003-03-03	1.48	1.53	1.44	1.53	25600
2003-03-04	1.53	1.53	1.49	1.49	35200
2003-03-05	1.48	1.48	1.34	1.44	14400
2003-03-06	1.45	1.48	1.44	1.48	40800
2003-03-07	1.50	1.50	1.13	1.23	148000
2003-03-10	1.19	1.23	1.19	1.19	49600
2003-03-11	1.19	1.21	1.19	1.21	8800
2003-03-12	1.22	1.24	1.22	1.23	6400
2003-03-13	1.22	1.22	1.11	1.19	88000
2003-03-14	1.20	1.20	1.20	1.20	800
2003-03-17	1.20	1.22	1.18	1.22	12800
2003-03-18	1.22	1.27	1.22	1.25	12000
2003-03-19	1.24	1.25	1.22	1.24	4800
2003-03-20	1.24	1.27	1.17	1.17	12800
2003-03-21	1.18	1.28	1.18	1.28	18400
2003-03-24	1.30	1.30	1.23	1.23	8800
2003-03-25	1.26	1.26	1.05	1.13	20000
2003-03-26	1.04	1.19	1.02	1.10	28000
2003-03-27	1.09	1.17	1.09	1.17	24800
2003-04-02	1.14	1.14	1.14	1.14	1600
2003-04-04	1.15	1.15	1.15	1.15	2400
2003-04-07	1.10	1.10	0.98	1.06	39200
2003-04-08	1.13	1.13	1.09	1.09	10400
2003-04-09	1.13	1.13	1.08	1.10	10400
2003-04-11	1.11	1.13	1.11	1.13	11200
2003-04-15	1.11	1.14	1.11	1.14	9600
2003-04-16	1.17	1.17	1.17	1.17	3200
2003-04-17	1.15	1.18	1.14	1.16	14400
2003-04-21	1.18	1.19	1.17	1.19	16000
2003-04-25	1.18	1.18	1.18	1.18	5600
2003-04-28	1.17	1.22	1.17	1.22	14400
2003-04-29	1.26	1.40	1.26	1.40	32000
2003-05-01	1.38	1.45	1.34	1.41	31200
2003-05-02	1.40	1.40	1.39	1.39	8000
2003-05-12	1.34	1.34	1.34	1.34	33600
2003-05-13	1.31	1.31	1.27	1.27	9600
2003-05-14	1.29	1.29	1.21	1.26	39200
2003-05-20	1.21	1.23	1.19	1.23	9600
2003-05-22	1.26	1.26	1.19	1.19	4800
2003-05-23	1.25	1.25	1.24	1.24	3200
2003-05-27	1.24	1.24	1.19	1.21	27200
2003-05-28	1.24	1.24	1.20	1.20	8000
2003-05-29	1.21	1.21	1.21	1.21	4000
2003-05-30	1.24	1.36	1.24	1.33	322400
2003-06-02	1.34	1.35	1.29	1.32	23200
2003-06-03	1.36	1.42	1.34	1.38	88000
2003-06-04	1.35	1.35	1.26	1.29	32000
2003-06-05	1.29	1.38	1.29	1.33	33600
2003-06-09	1.37	1.39	1.37	1.39	12800
2003-06-10	1.39	1.49	1.39	1.49	28000
2003-06-11	1.47	1.51	1.47	1.51	16000
2003-06-12	1.52	1.52	1.50	1.52	5600
2003-06-13	1.50	1.50	1.50	1.50	2400
2003-06-16	1.48	1.53	1.48	1.50	3200
2003-06-19	1.48	1.50	1.44	1.50	5600
2003-06-20	1.50	1.53	1.50	1.53	2400
2003-06-23	1.44	1.46	1.44	1.44	22400
2003-06-25	1.41	1.50	1.41	1.50	8800
2003-06-26	1.44	1.60	1.44	1.60	49600
2003-06-27	1.56	1.56	1.56	1.56	1600
2003-07-03	1.45	1.56	1.45	1.56	34400
2003-07-09	1.53	1.58	1.53	1.58	15200
2003-07-10	1.58	1.58	1.58	1.58	4000
2003-07-11	1.53	1.62	1.53	1.62	8800
2003-07-14	1.62	1.62	1.62	1.62	4000
2003-07-15	1.62	1.73	1.61	1.68	47200
2003-07-16	1.53	1.53	1.52	1.52	4000
2003-07-17	1.62	1.62	1.47	1.47	9600
2003-07-18	1.56	1.63	1.50	1.50	24000
2003-07-23	1.47	1.50	1.28	1.38	77600
2003-07-24	1.38	1.60	1.38	1.60	50400
2003-07-25	1.60	1.61	1.60	1.61	4800
2003-07-28	1.54	1.54	1.54	1.54	8800
2003-07-29	1.53	1.53	1.53	1.53	800
2003-07-30	1.50	1.50	1.50	1.50	4000
2003-07-31	1.56	1.56	1.52	1.52	41600
2003-08-01	1.52	1.52	1.52	1.52	800
2003-08-04	1.51	1.51	1.50	1.50	28000
2003-08-05	1.50	1.52	1.50	1.52	17600
2003-08-06	1.51	1.51	1.42	1.45	32800
2003-08-07	1.49	1.52	1.49	1.52	1600
2003-08-08	1.44	1.44	1.44	1.44	800
2003-08-11	1.44	1.53	1.44	1.53	14400
2003-08-12	1.49	1.56	1.44	1.56	45600
2003-08-13	1.55	1.55	1.49	1.50	28000
2003-08-14	1.54	1.54	1.50	1.51	8800
2003-08-18	1.53	1.54	1.52	1.53	20000
2003-08-19	1.53	1.55	1.49	1.52	77600
2003-08-21	1.53	1.55	1.53	1.54	68800
2003-08-22	1.54	1.56	1.53	1.54	29600
2003-08-26	1.55	1.55	1.51	1.54	14400
2003-08-27	1.52	1.53	1.52	1.53	15200
2003-08-28	1.52	1.52	1.52	1.52	6400
2003-08-29	1.54	1.54	1.50	1.50	10400
2003-09-02	1.54	1.55	1.53	1.55	9600
2003-09-03	1.54	1.55	1.51	1.55	9600
2003-09-04	1.52	1.52	1.50	1.50	9600
2003-09-05	1.46	1.52	1.46	1.49	8000
2003-09-08	1.46	1.55	1.44	1.52	25600
2003-09-09	1.51	1.55	1.42	1.42	10400
2003-09-10	1.55	1.56	1.50	1.56	15200
2003-09-11	1.54	1.56	1.53	1.56	24800
2003-09-12	1.51	1.55	1.51	1.55	14400
2003-09-15	1.51	1.51	1.46	1.50	7200
2003-09-16	1.47	1.56	1.47	1.56	37600
2003-09-17	1.53	1.53	1.45	1.50	17600
2003-09-18	1.50	1.50	1.48	1.48	14400
2003-09-19	1.47	1.57	1.45	1.52	20000
2003-09-22	1.47	1.59	1.47	1.56	26400
2003-09-23	1.55	1.55	1.48	1.53	8800
2003-09-24	1.55	1.55	1.55	1.55	6400
2003-09-25	1.55	1.59	1.55	1.56	50400
2003-09-26	1.55	1.55	1.52	1.53	8000
2003-09-29	1.52	1.52	1.52	1.52	800
2003-09-30	1.54	1.54	1.54	1.54	1600
2003-10-01	1.54	1.56	1.50	1.50	101600
2003-10-02	1.53	1.57	1.52	1.53	14400
2003-10-03	1.53	1.59	1.53	1.59	16800
2003-10-06	1.57	1.63	1.57	1.63	7200
2003-10-07	1.61	1.69	1.61	1.69	14400
2003-10-09	1.56	1.63	1.53	1.63	28800
2003-10-13	1.61	1.61	1.61	1.61	3200
2003-10-14	1.64	1.66	1.61	1.61	4000
2003-10-15	1.65	1.65	1.65	1.65	4000
2003-10-16	1.63	1.63	1.58	1.58	28000
2003-10-17	1.59	1.59	1.58	1.58	20000
2003-10-20	1.57	1.57	1.53	1.53	7200
2003-10-21	1.56	1.56	1.56	1.56	800
2003-10-22	1.59	1.59	1.59	1.59	4800
2003-10-23	1.59	1.59	1.59	1.59	7200
2003-10-24	1.57	1.57	1.32	1.53	22400
2003-10-27	1.48	1.56	1.47	1.56	6400
2003-10-28	1.52	1.69	1.52	1.68	84000
2003-10-29	1.52	1.67	1.38	1.53	19200
2003-10-30	1.59	1.59	1.59	1.59	800
2003-10-31	1.57	1.61	1.46	1.59	24800
2003-11-03	1.50	1.50	1.49	1.49	7200
2003-11-04	1.48	1.52	1.48	1.52	10400
2003-11-05	1.54	1.56	1.54	1.56	9600
2003-11-06	1.56	1.57	1.56	1.57	5600
2003-11-07	1.50	1.50	1.48	1.49	5600
2003-11-10	1.50	1.50	1.50	1.50	13600
2003-11-12	1.50	1.51	1.47	1.48	56800
2003-11-13	1.48	1.51	1.48	1.48	18400
2003-11-14	1.51	1.54	1.51	1.54	8000
2003-11-19	1.49	1.54	1.49	1.54	8000
2003-11-20	1.47	1.49	1.47	1.49	3200
2003-11-21	1.49	1.49	1.49	1.49	16000
2003-11-24	1.50	1.50	1.50	1.50	5600
2003-11-25	1.53	1.53	1.53	1.53	6400
2003-11-26	1.53	1.54	1.53	1.54	6400
2003-11-28	1.54	1.54	1.54	1.54	3200
2003-12-01	1.54	1.54	1.49	1.52	9600
2003-12-02	1.52	1.57	1.52	1.57	3200
2003-12-03	1.53	1.53	1.53	1.53	13600
2003-12-04	1.53	1.53	1.53	1.53	4000
2003-12-08	1.50	1.55	1.50	1.55	14400
2003-12-09	1.59	1.59	1.58	1.58	2400
2003-12-10	1.59	1.65	1.59	1.65	6400
2003-12-11	1.66	1.66	1.63	1.66	7200
2003-12-12	1.59	1.69	1.59	1.69	21600
2003-12-15	1.68	1.68	1.54	1.63	12000
2003-12-16	1.63	1.63	1.63	1.63	800
2003-12-17	1.66	1.66	1.63	1.63	1600
2003-12-19	1.56	1.56	1.56	1.56	16000
2003-12-22	1.63	1.63	1.56	1.56	12000
2003-12-23	1.65	1.65	1.61	1.61	12000
2003-12-26	1.64	1.64	1.64	1.64	1600
2003-12-31	1.58	1.66	1.58	1.66	5600
2004-01-02	1.63	1.65	1.61	1.61	233600
2004-01-05	1.61	1.61	1.54	1.54	148800
2004-01-06	1.57	1.57	1.57	1.57	12000
2004-01-07	1.66	1.72	1.63	1.72	23200
2004-01-09	1.57	1.57	1.57	1.57	8800
2004-01-12	1.58	1.58	1.57	1.57	9600
2004-01-16	1.58	1.63	1.58	1.63	8000
2004-01-20	1.63	1.66	1.63	1.66	2400
2004-01-26	1.66	1.72	1.66	1.72	20800
2004-01-27	1.73	1.74	1.73	1.74	16000
2004-01-28	1.75	1.75	1.75	1.75	17600
2004-01-29	1.66	1.75	1.66	1.75	14400
2004-02-02	1.64	1.64	1.64	1.64	24000
2004-02-04	1.66	1.66	1.66	1.66	2400
2004-02-05	1.66	1.95	1.66	1.95	283200
2004-02-06	1.96	2.11	1.80	1.91	184000
2004-02-09	1.98	2.04	1.92	2.04	66400
2004-02-10	1.80	2.06	1.76	2.06	37600
2004-02-11	2.03	2.09	2.03	2.09	19200
2004-02-12	1.98	2.08	1.98	1.98	8000
2004-02-13	2.07	2.07	2.07	2.07	2400
2004-02-17	2.08	2.08	2.06	2.08	16800
2004-02-18	2.09	2.10	2.08	2.10	8800
2004-02-19	2.10	2.10	2.06	2.06	13600
2004-02-20	2.00	2.08	1.98	2.08	8000
2004-02-23	2.00	2.18	1.97	2.13	88000
2004-02-24	2.16	2.36	2.14	2.22	310400
2004-02-25	2.31	2.39	2.25	2.31	148000
2004-02-26	2.19	2.36	2.00	2.14	56000
2004-02-27	2.30	2.30	2.13	2.14	12000
2004-03-01	2.16	2.28	2.14	2.19	35200
2004-03-02	2.22	2.30	2.22	2.29	7200
2004-03-03	2.31	2.31	2.16	2.22	11200
2004-03-04	2.15	2.23	2.15	2.23	28800
2004-03-05	2.15	2.19	2.07	2.16	52800
2004-03-08	2.13	2.24	1.99	2.22	34400
2004-03-10	2.17	2.17	1.88	2.13	32000
2004-03-11	2.12	2.28	2.12	2.22	98400
2004-03-12	2.22	2.31	2.22	2.26	32800
2004-03-15	2.20	2.20	2.12	2.20	9600
2004-03-16	2.20	2.20	2.12	2.13	59200
2004-03-17	2.18	2.18	2.18	2.18	4000
2004-03-18	2.13	2.16	2.13	2.16	8800
2004-03-22	2.11	2.26	2.09	2.26	36000
2004-03-23	2.21	2.28	2.19	2.27	40800
2004-03-25	2.28	2.29	2.23	2.29	92000
2004-03-26	2.29	2.29	1.93	2.16	52000
2004-03-29	2.17	2.25	2.17	2.25	8800
2004-03-30	2.25	2.26	2.25	2.26	5600
2004-03-31	2.26	2.36	2.26	2.36	36800
2004-04-01	2.38	2.49	2.26	2.42	172800
2004-04-02	2.42	2.66	2.42	2.64	228800
2004-04-05	2.63	2.93	2.63	2.89	393600
2004-04-06	2.90	2.92	2.76	2.88	264800
2004-04-07	2.92	3.38	2.61	3.04	1460800
2004-04-08	3.17	3.23	2.77	2.88	428800
2004-04-12	3.00	3.36	2.78	3.06	280000
2004-04-13	3.19	3.19	3.00	3.02	108800
2004-04-14	2.85	3.16	2.85	2.94	76800
2004-04-15	2.94	3.07	2.85	2.89	58400
2004-04-16	2.89	2.89	2.45	2.61	323200
2004-04-19	2.44	2.72	2.44	2.63	124800
2004-04-20	2.51	2.58	2.48	2.50	64800
2004-04-21	2.44	2.51	2.25	2.39	189600
2004-04-22	2.50	2.50	2.32	2.44	148000
2004-04-23	2.44	2.44	2.39	2.39	51200
2004-04-26	2.34	2.50	2.34	2.45	33600
2004-04-27	2.63	2.78	2.47	2.51	325600
2004-04-28	2.42	2.51	2.42	2.45	62400
2004-04-29	2.41	2.42	2.26	2.26	81600
2004-04-30	2.23	2.30	1.95	1.97	175200
2004-05-03	1.93	2.10	1.85	1.99	171200
2004-05-04	1.89	2.00	1.89	2.00	68800
2004-05-05	1.92	2.49	1.92	2.13	144800
2004-05-06	2.14	2.18	2.01	2.02	15200
2004-05-07	1.97	2.03	1.97	2.01	20800
2004-05-10	1.85	2.01	1.83	1.94	90400
2004-05-11	1.95	1.96	1.95	1.96	8000
2004-05-12	1.94	1.95	1.94	1.95	4000
2004-05-13	1.95	1.95	1.95	1.95	1600
2004-05-14	1.95	2.23	1.95	2.17	46400
2004-05-17	2.24	2.24	2.06	2.07	15200
2004-05-18	1.95	2.10	1.95	2.10	4000
2004-05-19	2.20	2.20	2.05	2.16	27200
2004-05-20	2.01	2.28	2.01	2.28	44800
2004-05-21	2.25	2.28	2.16	2.25	13600
2004-05-25	2.06	2.20	2.06	2.11	15200
2004-05-26	2.05	2.13	2.05	2.13	24800
2004-05-27	2.18	2.18	2.06	2.12	12000
2004-05-28	2.10	2.20	2.10	2.20	4800
2004-06-01	2.10	2.19	2.10	2.18	24000
2004-06-02	2.17	2.31	2.17	2.24	30400
2004-06-03	2.04	2.24	2.04	2.16	23200
2004-06-04	2.11	2.24	2.07	2.24	16000
2004-06-07	2.19	2.19	2.12	2.17	14400
2004-06-08	2.34	2.34	2.20	2.22	9600
2004-06-09	2.18	2.24	2.18	2.24	4800
2004-06-14	2.04	2.34	2.04	2.22	31200
2004-06-15	2.29	2.49	2.29	2.41	137600
2004-06-16	2.44	2.44	2.39	2.44	24800
2004-06-17	2.44	2.46	2.35	2.46	32800
2004-06-18	2.47	2.47	2.39	2.39	29600
2004-06-21	2.40	2.42	2.35	2.42	20000
2004-06-23	2.42	2.42	2.42	2.42	13600
2004-06-24	2.35	2.40	2.35	2.36	16800
2004-06-25	2.36	2.38	2.35	2.35	18400
2004-06-28	2.35	2.41	2.32	2.41	25600
2004-06-29	2.38	2.38	2.38	2.38	16800
2004-06-30	2.41	2.49	2.41	2.49	16000
2004-07-01	2.44	2.47	2.29	2.41	12800
2004-07-02	2.50	2.50	2.46	2.48	45600
2004-07-06	2.50	2.50	2.49	2.49	7200
2004-07-07	2.49	2.50	2.49	2.50	23200
2004-07-08	2.50	2.50	2.48	2.49	26400
2004-07-09	2.47	2.47	2.44	2.44	4800
2004-07-12	2.38	2.50	2.38	2.49	22400
2004-07-15	2.49	2.50	2.46	2.46	12000
2004-07-16	2.50	2.50	2.42	2.42	11200
2004-07-20	2.53	2.53	2.53	2.53	2400
2004-07-21	2.50	2.53	2.48	2.48	21600
2004-07-22	2.50	2.50	2.50	2.50	800
2004-07-23	2.48	2.48	2.48	2.48	1600
2004-07-26	2.50	2.50	2.50	2.50	3200
2004-07-27	2.50	2.50	2.50	2.50	800
2004-07-28	2.48	2.48	2.38	2.38	8800
2004-07-30	2.50	2.58	2.13	2.20	376000
2004-08-02	1.75	2.25	1.75	2.19	68000
2004-08-03	2.19	2.19	2.19	2.19	2400
2004-08-05	2.20	2.20	2.19	2.19	5600
2004-08-06	2.13	2.16	2.13	2.13	13600
2004-08-10	2.00	2.14	2.00	2.08	20000
2004-08-12	2.02	2.09	2.02	2.09	4800
2004-08-13	2.01	2.09	2.01	2.09	1600
2004-08-17	2.12	2.12	1.92	2.08	52800
2004-08-18	2.03	2.13	2.03	2.03	19200
2004-08-19	2.12	2.13	2.03	2.03	30400
2004-08-20	2.12	2.13	2.04	2.13	54400
2004-08-23	2.18	2.19	2.13	2.19	15200
2004-08-24	2.16	2.20	2.15	2.19	12800
2004-08-25	2.19	2.19	2.11	2.11	6400
2004-08-26	2.11	2.18	2.03	2.18	10400
2004-08-30	2.07	2.07	2.07	2.07	3200
2004-09-07	2.18	2.19	2.14	2.17	11200
2004-09-08	2.22	2.28	2.14	2.23	92000
2004-09-09	2.22	2.31	2.22	2.31	82400
2004-09-10	2.28	2.44	2.28	2.44	47200
2004-09-13	2.19	2.53	2.19	2.40	16800
2004-09-16	2.40	2.40	2.34	2.38	216800
2004-09-17	2.39	2.42	2.35	2.35	16000
2004-09-22	2.33	2.33	2.33	2.33	800
2004-09-23	2.33	2.33	2.28	2.28	4000
2004-09-24	2.27	2.31	2.25	2.31	21600
2004-09-27	3.05	3.58	2.95	3.29	5800000
2004-09-28	3.51	3.55	3.13	3.24	1872000
2004-09-29	3.34	4.19	3.21	4.16	7648800
2004-09-30	4.13	4.24	3.76	3.83	4864000
2004-10-01	4.08	4.16	3.78	3.99	2171200
2004-10-04	4.08	4.24	3.51	3.57	4088800
2004-10-05	3.50	3.79	3.50	3.66	1544800
2004-10-06	3.66	3.99	3.46	3.82	2494400
2004-10-07	3.84	3.84	3.57	3.61	895200
2004-10-08	3.53	3.79	3.53	3.57	788000
2004-10-11	3.50	3.74	3.46	3.57	652000
2004-10-12	3.50	3.50	3.33	3.41	827200
2004-10-13	3.44	3.50	3.27	3.29	632000
2004-10-14	3.27	3.38	3.15	3.19	387200
2004-10-15	3.14	3.76	3.14	3.59	3103200
2004-10-18	3.51	3.81	3.44	3.54	673600
2004-10-19	3.54	3.64	3.32	3.36	420000
2004-10-20	3.37	3.48	3.28	3.41	420800
2004-10-21	3.49	3.67	3.32	3.54	659200
2004-10-22	3.50	3.61	3.31	3.34	339200
2004-10-25	3.47	3.47	3.26	3.27	236000
2004-10-26	3.29	3.37	3.17	3.28	310400
2004-10-27	3.16	3.33	3.13	3.25	230400
2004-10-28	3.24	3.30	3.19	3.23	140800
2004-10-29	3.78	3.78	3.29	3.32	2248800
2004-11-01	3.33	3.36	3.22	3.27	534400
2004-11-02	3.20	3.33	3.17	3.18	412000
2004-11-03	3.30	3.30	3.13	3.17	412000
2004-11-04	3.16	3.23	3.13	3.15	293600
2004-11-05	3.19	3.19	2.96	3.01	935200
2004-11-08	2.97	3.25	2.97	3.22	565600
2004-11-09	3.16	3.28	3.02	3.07	697600
2004-11-10	3.14	3.42	3.09	3.27	1582400
2004-11-11	3.35	3.36	3.16	3.17	261600
2004-11-12	3.16	3.46	3.07	3.31	1686400
2004-11-15	3.36	3.40	3.31	3.36	480000
2004-11-16	3.33	3.54	3.28	3.41	586400
2004-11-17	3.50	3.50	3.32	3.37	272800
2004-11-18	3.41	3.58	3.38	3.41	555200
2004-11-19	3.45	3.45	3.38	3.42	65600
2004-11-22	3.43	3.43	3.31	3.34	226400
2004-11-23	3.42	3.42	3.30	3.35	44000
2004-11-24	3.37	3.37	3.26	3.32	76800
2004-11-26	3.33	3.33	3.21	3.25	147200
2004-11-29	3.20	3.35	3.09	3.21	312800
2004-11-30	3.33	3.33	3.16	3.17	88800
2004-12-01	3.29	3.29	3.14	3.20	174400
2004-12-02	3.21	3.21	3.04	3.10	216800
2004-12-03	3.06	3.13	2.97	3.04	483200
2004-12-06	3.19	3.19	3.04	3.11	138400
2004-12-07	3.06	3.15	3.06	3.10	163200
2004-12-08	3.15	3.15	3.01	3.07	96000
2004-12-09	3.07	3.13	3.01	3.03	72800
2004-12-10	3.03	3.10	2.96	2.97	182400
2004-12-13	2.97	3.06	2.87	2.92	239200
2004-12-14	2.86	3.03	2.86	2.95	160800
2004-12-15	3.00	3.00	2.89	2.93	64800
2004-12-16	3.00	3.00	2.89	2.90	128800
2004-12-17	2.90	2.95	2.84	2.90	336800
2004-12-20	2.88	2.93	2.88	2.89	41600
2004-12-21	2.89	2.92	2.83	2.85	244800
2004-12-22	2.82	2.87	2.82	2.86	112000
2004-12-23	2.85	2.85	2.83	2.84	72000
2004-12-27	2.86	2.94	2.86	2.94	129600
2004-12-28	2.99	3.04	2.94	3.02	114400
2004-12-29	3.03	3.06	3.01	3.03	120800
2004-12-30	3.05	3.09	3.00	3.08	176000
2004-12-31	3.11	3.17	3.08	3.15	224800
2005-01-03	3.19	3.24	3.12	3.14	177600
2005-01-04	3.16	3.17	2.98	2.98	260800
2005-01-05	2.98	3.01	2.84	2.88	142400
2005-01-06	2.83	2.87	2.83	2.86	36800
2005-01-07	2.86	2.86	2.83	2.84	102400
2005-01-10	2.85	2.86	2.84	2.84	48800
2005-01-11	2.86	2.87	2.83	2.84	148800
2005-01-12	2.84	2.86	2.83	2.85	29600
2005-01-13	2.88	2.97	2.82	2.83	117600
2005-01-14	2.83	2.86	2.73	2.74	82400
2005-01-18	2.86	2.92	2.74	2.75	44800
2005-01-19	2.79	2.79	2.70	2.74	78400
2005-01-20	2.66	2.74	2.64	2.71	37600
2005-01-21	2.71	2.75	2.71	2.71	17600
2005-01-24	2.69	2.71	2.64	2.65	79200
2005-01-25	2.70	2.75	2.65	2.65	17600
2005-01-26	2.71	2.73	2.69	2.70	32000
2005-01-27	2.74	2.77	2.72	2.76	35200
2005-01-28	2.77	2.98	2.76	2.87	115200
2005-01-31	2.88	2.92	2.81	2.92	136800
2005-02-01	3.00	3.00	2.88	2.89	73600
2005-02-02	2.88	2.97	2.88	2.88	92000
2005-02-03	2.88	2.98	2.83	2.88	12800
2005-02-04	2.88	2.97	2.78	2.97	64000
2005-02-07	2.96	3.00	2.96	2.99	44000
2005-02-08	3.00	3.03	2.97	3.01	42400
2005-02-09	3.01	3.03	2.96	3.03	32800
2005-02-10	3.04	3.11	3.04	3.11	38400
2005-02-11	3.12	3.13	3.03	3.10	86400
2005-02-14	3.05	3.13	3.05	3.11	128000
2005-02-15	3.08	3.09	3.07	3.07	20800
2005-02-16	3.07	3.07	3.00	3.07	44800
2005-02-17	3.07	3.10	3.07	3.07	18400
2005-02-18	3.12	3.12	3.05	3.12	25600
2005-02-22	3.19	3.44	2.93	2.95	420800
2005-02-23	2.95	2.95	2.85	2.88	135200
2005-02-24	2.85	2.85	2.79	2.84	114400
2005-02-25	2.83	2.98	2.79	2.91	84000
2005-02-28	2.88	2.91	2.82	2.85	24800
2005-03-01	2.96	2.96	2.85	2.85	48800
2005-03-02	2.85	2.91	2.85	2.86	18400
2005-03-03	2.86	2.92	2.84	2.85	55200
2005-03-04	2.85	2.90	2.84	2.90	27200
2005-03-07	2.97	2.97	2.91	2.91	43200
2005-03-08	2.79	2.96	2.79	2.87	11200
2005-03-09	2.89	2.92	2.89	2.89	11200
2005-03-11	2.88	2.89	2.88	2.89	35200
2005-03-14	2.88	2.88	2.87	2.87	8800
2005-03-15	2.84	2.89	2.84	2.89	13600
2005-03-16	2.85	2.88	2.85	2.85	10400
2005-03-17	2.81	2.81	2.81	2.81	1600
2005-03-18	2.84	3.06	2.84	3.02	362400
2005-03-21	3.07	3.11	3.00	3.11	172000
2005-03-22	3.12	3.12	3.05	3.09	25600
2005-03-23	3.04	3.06	3.01	3.06	40000
2005-03-24	3.06	3.17	3.06	3.17	87200
2005-03-28	3.15	3.25	3.13	3.19	162400
2005-03-29	3.21	3.21	3.13	3.15	66400
2005-03-30	3.13	3.15	3.13	3.13	12000
2005-03-31	3.13	3.25	3.13	3.20	84800
2005-04-01	3.50	3.53	3.28	3.41	666400
2005-04-04	3.50	3.50	3.30	3.31	36000
2005-04-05	3.31	3.63	3.31	3.59	530400
2005-04-06	3.60	3.97	3.60	3.75	240000
2005-04-07	3.75	3.80	3.58	3.75	19200
2005-04-08	3.69	3.71	3.63	3.63	38400
2005-04-11	3.63	3.63	3.51	3.51	38400
2005-04-12	3.53	3.60	3.53	3.56	40000
2005-04-13	3.62	3.62	3.51	3.51	24000
2005-04-14	3.53	3.53	3.23	3.34	144000
2005-04-15	3.34	3.34	2.98	3.08	212800
2005-04-18	3.11	3.18	3.08	3.14	36800
2005-04-19	3.20	3.28	3.19	3.21	74400
2005-04-20	3.25	3.26	3.23	3.25	18400
2005-04-21	3.29	3.31	3.28	3.31	11200
2005-04-22	3.10	3.30	3.10	3.27	28000
2005-04-25	3.66	3.74	3.45	3.58	500800
2005-04-26	3.75	3.87	3.58	3.71	525600
2005-04-27	3.70	3.90	3.57	3.85	296000
2005-04-28	3.87	3.90	3.73	3.73	117600
2005-04-29	3.81	3.81	3.59	3.61	51200
2005-05-02	3.56	3.58	3.54	3.56	83200
2005-05-03	3.47	3.57	3.47	3.53	160800
2005-05-04	3.53	3.72	3.53	3.68	248800
2005-05-05	3.65	3.76	3.65	3.76	47200
2005-05-06	3.78	3.81	3.68	3.81	54400
2005-05-09	3.83	3.94	3.74	3.83	133600
2005-05-10	3.76	3.88	3.74	3.86	111200
2005-05-11	3.82	3.88	3.78	3.88	200800
2005-05-12	3.82	3.94	3.82	3.91	124000
2005-05-13	3.88	3.93	3.85	3.85	48000
2005-05-16	3.94	4.00	3.86	3.88	185600
2005-05-17	3.89	3.93	3.89	3.93	52000
2005-05-18	3.89	4.04	3.88	3.96	277600
2005-05-19	4.02	4.02	3.95	3.96	50400
2005-05-20	4.06	4.07	3.99	4.04	122400
2005-05-23	4.13	4.19	4.03	4.18	145600
2005-05-24	4.22	4.38	4.19	4.38	217600
2005-05-25	4.29	4.38	4.29	4.38	96800
2005-05-26	4.29	4.41	4.29	4.41	148800
2005-05-27	4.44	4.54	4.30	4.48	210400
2005-05-31	4.56	4.75	4.52	4.67	352000
2005-06-01	4.67	4.83	4.67	4.73	283200
2005-06-02	4.81	4.81	4.67	4.74	191200
2005-06-03	4.84	4.84	4.38	4.58	233600
2005-06-06	4.73	4.73	4.53	4.56	294400
2005-06-07	4.65	4.65	4.48	4.53	86400
2005-06-08	4.53	4.60	4.51	4.52	28000
2005-06-09	4.48	4.66	4.48	4.59	28800
2005-06-10	4.58	4.58	4.53	4.53	11200
2005-06-13	4.64	4.66	4.54	4.63	48000
2005-06-14	4.59	4.75	4.59	4.65	56000
2005-06-15	4.75	4.80	4.71	4.78	33600
2005-06-16	4.81	4.81	4.71	4.75	33600
2005-06-17	4.69	4.69	4.47	4.63	47200
2005-06-20	4.74	4.78	4.64	4.78	77600
2005-06-21	4.70	4.86	4.60	4.85	74400
2005-06-22	4.78	4.81	4.75	4.75	11200
2005-06-23	4.84	4.84	4.69	4.81	37600
2005-06-24	4.69	4.81	4.44	4.52	77600
2005-06-27	4.41	4.45	3.80	3.89	461600
2005-06-28	3.85	4.19	3.83	4.19	191200
2005-06-29	4.14	4.20	3.96	3.96	135200
2005-06-30	4.19	4.19	4.02	4.04	55200
2005-07-01	3.99	4.15	3.93	4.00	45600
2005-07-05	3.75	4.03	3.75	3.95	175200
2005-07-06	3.94	4.10	3.94	4.09	22400
2005-07-07	4.12	4.12	3.97	3.97	37600
2005-07-08	4.13	4.13	3.94	3.97	23200
2005-07-11	3.93	4.00	3.86	4.00	266400
2005-07-12	3.94	4.14	3.85	4.14	522400
2005-07-13	4.16	4.49	4.16	4.34	407200
2005-07-14	4.13	4.33	4.13	4.28	50400
2005-07-15	4.29	4.44	4.29	4.37	264800
2005-07-18	4.37	4.46	4.13	4.29	325600
2005-07-19	4.34	4.34	4.28	4.29	26400
2005-07-20	4.19	4.32	4.19	4.26	108800
2005-07-21	4.27	4.29	4.23	4.27	10400
2005-07-22	4.13	4.31	4.08	4.29	92000
2005-07-25	4.13	4.25	4.12	4.21	161600
2005-07-26	4.24	4.63	4.12	4.44	208800
2005-07-27	4.63	4.63	4.42	4.50	57600
2005-07-28	4.50	5.06	4.49	5.00	531200
2005-07-29	5.05	5.06	4.76	4.91	91200
2005-08-01	4.75	4.95	4.68	4.73	201600
2005-08-02	4.70	4.73	4.58	4.61	119200
2005-08-03	4.63	4.70	4.51	4.60	55200
2005-08-04	4.51	4.62	4.45	4.52	131200
2005-08-05	4.44	4.71	4.44	4.64	67200
2005-08-08	4.56	4.64	4.41	4.61	27200
2005-08-09	4.56	4.58	4.53	4.57	44800
2005-08-10	4.52	4.52	4.41	4.45	85600
2005-08-11	4.40	4.51	4.40	4.44	119200
2005-08-12	4.41	4.42	4.41	4.42	24800
2005-08-15	4.42	4.54	4.42	4.53	28000
2005-08-16	4.52	4.58	4.52	4.58	72000
2005-08-17	4.47	4.50	4.40	4.41	71200
2005-08-18	4.43	4.43	4.41	4.41	1600
2005-08-19	4.38	4.45	4.25	4.33	118400
2005-08-22	4.38	4.40	4.26	4.39	44800
2005-08-23	4.50	4.50	4.50	4.50	3200
2005-08-24	4.50	4.50	4.40	4.45	10400
2005-08-25	4.39	4.40	4.32	4.36	18400
2005-08-26	4.33	4.35	4.33	4.35	10400
2005-08-29	4.33	4.37	4.33	4.33	10400
2005-08-30	4.31	4.31	4.25	4.25	13600
2005-08-31	4.28	4.30	4.24	4.26	24800
2005-09-01	4.24	4.24	4.07	4.17	48800
2005-09-02	4.08	4.19	4.00	4.13	62400
2005-09-06	4.09	4.09	3.90	3.97	148000
2005-09-07	4.07	4.12	3.96	4.12	28800
2005-09-08	4.12	4.12	4.03	4.11	12800
2005-09-09	4.13	4.13	4.00	4.09	34400
2005-09-12	4.13	4.13	4.00	4.00	29600
2005-09-13	3.95	4.09	3.95	4.05	13600
2005-09-14	4.08	4.08	4.00	4.01	10400
2005-09-15	4.00	4.01	3.94	3.94	32800
2005-09-16	3.94	4.19	3.94	4.13	324800
2005-09-19	4.13	4.23	3.94	4.17	63200
2005-09-20	4.12	4.14	4.11	4.14	6400
2005-09-21	4.10	4.10	4.08	4.08	6400
2005-09-22	4.02	4.02	4.01	4.01	1600
2005-09-23	4.11	4.48	4.10	4.42	175200
2005-09-26	4.54	4.54	4.38	4.42	98400
2005-09-27	4.38	4.40	4.35	4.38	20000
2005-09-28	4.38	4.38	4.35	4.38	79200
2005-09-29	4.41	4.41	4.41	4.41	4800
2005-09-30	4.43	4.45	4.36	4.38	27200
2005-10-03	4.57	4.57	4.41	4.44	18400
2005-10-04	4.47	4.54	4.40	4.49	15200
2005-10-05	4.43	4.43	4.35	4.35	14400
2005-10-06	4.46	4.46	4.14	4.21	25600
2005-10-07	4.30	4.38	4.05	4.38	39200
2005-10-10	4.32	4.37	4.31	4.34	16000
2005-10-11	4.36	4.37	4.26	4.30	25600
2005-10-12	4.28	4.28	4.15	4.18	6400
2005-10-13	4.13	4.13	4.08	4.08	8000
2005-10-14	4.09	4.17	4.08	4.16	5600
2005-10-17	4.13	4.32	4.00	4.26	18400
2005-10-18	4.27	4.32	4.24	4.24	16800
2005-10-19	4.18	4.22	4.18	4.22	4800
2005-10-20	4.29	4.29	4.29	4.29	3200
2005-10-21	4.28	4.30	4.22	4.25	21600
2005-10-24	4.29	4.29	4.18	4.29	20000
2005-10-25	4.12	4.29	4.12	4.29	3200
2005-10-26	4.28	4.35	4.28	4.35	15200
2005-10-27	4.38	4.38	4.17	4.17	8000
2005-10-28	4.33	4.33	4.25	4.32	14400
2005-10-31	4.32	4.32	4.30	4.32	9600
2005-11-01	4.24	4.24	4.24	4.24	4000
2005-11-02	4.16	4.16	3.98	4.12	80000
2005-11-03	4.07	4.13	3.96	4.00	24800
2005-11-04	3.95	4.10	3.95	4.10	13600
2005-11-07	4.01	4.18	4.01	4.15	46400
2005-11-08	4.24	4.25	4.16	4.25	20000
2005-11-09	4.28	4.34	4.25	4.29	34400
2005-11-10	4.34	4.36	4.33	4.36	4800
2005-11-11	4.38	4.39	4.36	4.37	20000
2005-11-14	4.41	4.44	4.40	4.44	32000
2005-11-15	4.47	4.48	4.23	4.45	26400
2005-11-16	4.44	4.44	4.44	4.44	1600
2005-11-17	4.50	4.52	4.44	4.44	12000
2005-11-18	4.36	4.36	4.30	4.31	14400
2005-11-21	4.34	4.43	4.34	4.42	22400
2005-11-22	4.44	4.44	4.38	4.38	7200
2005-11-23	4.42	4.42	4.30	4.35	43200
2005-11-25	4.35	4.35	4.35	4.35	2400
2005-11-28	4.38	4.42	4.29	4.29	15200
2005-11-29	4.29	4.29	4.25	4.28	4800
2005-11-30	4.18	4.41	4.18	4.29	16800
2005-12-01	4.31	4.31	4.31	4.31	4800
2005-12-05	4.28	4.34	4.28	4.29	12000
2005-12-06	4.29	4.40	4.28	4.37	39200
2005-12-07	4.36	4.36	4.34	4.34	19200
2005-12-08	4.34	4.36	4.25	4.26	23200
2005-12-09	4.36	4.43	4.33	4.42	16000
2005-12-12	4.44	4.44	4.38	4.38	13600
2005-12-13	4.40	4.40	4.40	4.40	22400
2005-12-14	4.44	4.69	4.44	4.58	105600
2005-12-15	4.65	4.72	4.59	4.67	52800
2005-12-16	4.66	4.84	4.66	4.84	86400
2005-12-19	4.84	4.94	4.82	4.94	123200
2005-12-20	4.94	4.94	4.84	4.88	69600
2005-12-21	4.84	4.97	4.84	4.89	19200
2005-12-22	4.99	4.99	4.84	4.91	73600
2005-12-23	4.94	4.94	4.91	4.91	36000
2005-12-27	5.00	5.00	4.91	4.99	8800
2005-12-28	5.00	5.09	4.92	5.09	34400
2005-12-29	5.13	5.25	5.03	5.25	80800
2005-12-30	5.28	5.28	5.20	5.26	22400
2006-01-03	5.31	5.82	5.27	5.74	215200
2006-01-04	5.85	5.85	5.63	5.82	174400
2006-01-05	5.88	5.89	5.64	5.73	188800
2006-01-06	5.78	5.78	5.73	5.75	34400
2006-01-09	5.75	5.85	5.64	5.73	58400
2006-01-10	5.79	5.82	5.71	5.71	21600
2006-01-11	5.79	5.81	5.69	5.81	60800
2006-01-12	5.84	5.93	5.74	5.91	42400
2006-01-13	5.83	6.03	5.83	6.00	47200
2006-01-17	5.91	6.06	5.91	5.99	16800
2006-01-18	5.97	5.97	5.97	5.97	9600
2006-01-19	5.87	5.87	5.82	5.87	16000
2006-01-20	5.88	5.99	5.80	5.90	18400
2006-01-23	5.85	5.90	5.72	5.90	26400
2006-01-24	5.81	5.94	5.81	5.81	16800
2006-01-25	5.90	6.00	5.90	5.91	27200
2006-01-26	5.97	5.97	5.97	5.97	1600
2006-01-30	6.00	6.08	5.82	5.91	61600
2006-01-31	5.82	5.82	5.75	5.80	8000
2006-02-01	5.89	5.96	5.89	5.95	16000
2006-02-02	5.88	6.01	5.86	6.01	9600
2006-02-03	6.07	6.07	5.96	6.04	14400
2006-02-06	5.98	6.06	5.96	6.06	8800
2006-02-07	5.93	6.31	5.93	6.27	51200
2006-02-08	6.37	6.47	6.25	6.47	66400
2006-02-09	6.44	6.44	6.32	6.38	104000
2006-02-10	6.38	6.38	6.31	6.38	38400
2006-02-13	6.31	6.32	6.27	6.32	9600
2006-02-14	6.24	6.47	6.24	6.38	36800
2006-02-15	6.44	6.49	6.40	6.44	30400
2006-02-16	6.45	6.45	6.45	6.45	3200
2006-02-17	6.38	6.44	6.38	6.38	16000
2006-02-21	6.38	6.38	6.19	6.20	16800
2006-02-22	6.13	6.17	5.88	5.95	48000
2006-02-23	5.91	6.12	5.04	5.38	299200
2006-02-24	5.13	5.50	5.10	5.46	85600
2006-02-27	5.44	5.44	5.15	5.21	83200
2006-02-28	5.13	5.13	4.77	5.04	357600
2006-03-01	5.06	5.24	4.94	4.94	39200
2006-03-02	4.95	5.20	4.91	5.04	170400
2006-03-03	5.16	5.16	5.07	5.14	110400
2006-03-06	5.15	5.30	5.15	5.20	126400
2006-03-07	5.26	5.26	5.26	5.26	800
2006-03-08	5.38	5.43	5.36	5.36	22400
2006-03-09	5.32	5.34	5.23	5.24	16000
2006-03-10	5.25	5.36	5.25	5.29	20000
2006-03-13	5.34	5.42	5.23	5.23	68000
2006-03-14	5.23	5.23	5.00	5.11	31200
2006-03-15	5.01	5.13	5.01	5.10	23200
2006-03-16	5.17	5.20	4.97	5.11	31200
2006-03-17	5.18	5.18	5.13	5.13	5600
2006-03-20	5.01	5.09	4.96	5.08	54400
2006-03-21	4.96	4.98	4.96	4.98	5600
2006-03-22	5.04	5.22	4.99	5.18	57600
2006-03-23	5.19	5.25	5.18	5.20	12800
2006-03-24	5.08	5.19	5.08	5.14	6400
2006-03-27	5.07	5.21	4.97	5.06	20000
2006-03-28	5.03	5.19	5.00	5.19	66400
2006-03-29	5.09	5.19	5.06	5.19	93600
2006-03-30	5.19	5.19	5.19	5.19	43200
2006-03-31	5.19	5.19	5.16	5.19	17600
2006-04-03	5.01	5.08	4.78	4.90	193600
2006-04-04	4.84	5.19	4.81	5.06	229600
2006-04-05	5.06	5.06	4.99	4.99	92800
2006-04-06	5.05	5.05	4.84	4.88	60800
2006-04-07	4.89	4.91	4.82	4.82	21600
2006-04-10	4.92	4.92	4.78	4.81	19200
2006-04-11	4.80	4.90	4.66	4.70	35200
2006-04-12	4.64	4.86	4.64	4.70	12000
2006-04-13	4.89	4.89	4.63	4.63	24800
2006-04-17	4.91	4.91	4.54	4.68	64800
2006-04-18	4.75	4.76	4.74	4.75	5600
2006-04-19	4.95	4.95	4.75	4.77	25600
2006-04-20	4.83	4.83	4.83	4.83	800
2006-04-21	4.90	4.90	4.81	4.85	7200
2006-04-24	4.85	4.85	4.65	4.74	8800
2006-04-25	4.69	4.82	4.53	4.58	64800
2006-04-26	4.58	4.79	4.58	4.63	6400
2006-04-27	4.50	4.50	2.50	4.06	462400
2006-04-28	4.00	4.12	3.92	4.09	75200
2006-05-01	4.08	4.11	3.97	3.97	55200
2006-05-02	3.99	4.07	3.99	4.00	80000
2006-05-03	4.00	4.20	4.00	4.20	22400
2006-05-04	4.13	4.22	4.09	4.20	17600
2006-05-05	4.20	4.40	4.20	4.38	58400
2006-05-08	4.38	4.38	4.16	4.22	100000
2006-05-09	4.32	4.32	4.21	4.22	34400
2006-05-10	4.18	4.20	4.10	4.16	172800
2006-05-11	4.06	4.10	4.02	4.02	36000
2006-05-12	4.01	4.01	3.96	3.97	13600
2006-05-15	4.00	4.00	3.96	3.98	25600
2006-05-16	3.87	3.89	3.78	3.78	60800
2006-05-17	3.78	3.78	3.74	3.75	47200
2006-05-18	3.75	3.79	3.74	3.75	59200
2006-05-19	3.74	3.77	3.74	3.77	16000
2006-05-22	3.75	3.75	3.75	3.75	10400
2006-05-23	3.80	4.10	3.80	4.08	189600
2006-05-24	4.07	4.07	4.05	4.06	36000
2006-05-25	3.86	4.06	3.86	4.00	11200
2006-05-26	3.83	3.99	3.83	3.99	2400
2006-05-30	3.92	4.19	3.92	4.08	42400
2006-05-31	4.37	4.37	4.05	4.05	32000
2006-06-01	4.21	4.21	4.21	4.21	800
2006-06-02	4.31	4.31	4.09	4.09	36800
2006-06-05	4.27	4.27	3.94	4.00	43200
2006-06-06	4.04	4.08	3.76	3.76	106400
2006-06-07	3.78	3.89	3.78	3.86	23200
2006-06-08	3.86	3.99	3.86	3.90	35200
2006-06-09	4.00	4.04	3.98	4.04	22400
2006-06-12	4.04	4.06	3.94	3.97	60000
2006-06-13	3.99	4.18	3.94	3.98	108000
2006-06-14	4.12	4.12	4.00	4.02	64000
2006-06-15	3.99	4.27	3.99	4.01	38400
2006-06-16	4.05	4.05	4.01	4.01	16000
2006-06-19	4.00	4.23	4.00	4.04	12800
2006-06-20	4.08	4.12	4.01	4.03	32800
2006-06-21	4.04	4.16	3.97	3.97	15200
2006-06-22	4.00	4.11	4.00	4.02	214400
2006-06-23	4.03	4.07	4.01	4.05	13600
2006-06-26	4.06	4.06	4.03	4.05	6400
2006-06-27	4.05	4.05	3.93	3.94	36000
2006-06-28	4.00	4.00	3.84	3.97	64800
2006-06-29	3.92	3.93	3.66	3.71	152800
2006-06-30	3.70	3.75	3.65	3.72	115200
2006-07-03	3.80	3.88	3.77	3.77	22400
2006-07-05	3.80	4.04	3.77	4.04	52800
2006-07-06	4.04	4.06	3.95	3.97	33600
2006-07-07	4.07	4.07	4.01	4.01	12800
2006-07-10	4.09	4.13	3.99	3.99	30384
2006-07-11	4.24	4.24	3.99	4.02	24944
2006-07-12	4.06	4.06	3.99	3.99	18080
2006-07-13	3.80	4.13	3.77	3.97	91584
2006-07-14	3.94	4.00	3.91	3.91	10768
2006-07-17	3.87	4.04	3.87	3.91	36000
2006-07-18	3.87	3.97	3.87	3.88	13872
2006-07-19	3.88	3.91	3.88	3.91	4000
2006-07-20	3.88	3.89	3.83	3.83	20256
2006-07-21	3.76	3.81	3.69	3.73	17008
2006-07-24	3.70	3.83	3.70	3.78	13760
2006-07-25	3.79	3.93	3.79	3.93	9200
2006-07-26	3.86	3.86	3.75	3.75	30400
2006-07-27	3.79	3.79	3.75	3.75	3200
2006-07-28	3.80	3.80	3.80	3.80	10768
2006-07-31	3.75	3.75	3.71	3.74	10864
2006-08-01	4.25	4.25	3.80	3.94	200496
2006-08-02	4.00	4.06	3.86	3.90	166112
2006-08-03	3.93	3.95	3.93	3.95	60752
2006-08-04	3.98	3.98	3.92	3.94	56064
2006-08-07	3.88	3.95	3.79	3.89	33680
2006-08-08	3.85	3.90	3.84	3.90	6800
2006-08-09	3.88	3.89	3.79	3.84	33520
2006-08-10	3.84	3.93	3.82	3.88	8320
2006-08-11	3.87	3.87	3.81	3.87	2400
2006-08-14	3.79	3.88	3.79	3.86	18256
2006-08-15	3.81	3.88	3.77	3.88	20144
2006-08-16	3.87	4.04	3.87	3.97	59392
2006-08-17	3.91	4.13	3.88	3.95	116768
2006-08-18	3.97	4.00	3.95	3.95	2400
2006-08-21	3.93	3.95	3.84	3.85	41936
2006-08-22	3.90	3.94	3.80	3.80	34720
2006-08-23	3.81	3.83	3.76	3.76	9600
2006-08-24	3.78	3.98	3.78	3.87	31200
2006-08-25	3.78	3.78	3.78	3.78	1600
2006-08-28	3.85	3.94	3.82	3.86	10800
2006-08-30	3.90	3.90	3.90	3.90	1600
2006-08-31	3.95	3.95	3.91	3.95	7600
2006-09-01	3.95	3.95	3.90	3.90	16800
2006-09-05	3.87	3.88	3.81	3.88	9888
2006-09-06	3.90	3.90	3.85	3.85	9600
2006-09-07	3.88	3.90	3.86	3.90	26032
2006-09-08	3.90	3.90	3.84	3.84	18784
2006-09-11	3.88	3.91	3.88	3.91	4800
2006-09-12	3.88	3.90	3.88	3.88	4256
2006-09-13	3.91	3.91	3.91	3.91	3200
2006-09-14	3.88	3.89	3.88	3.89	8000
2006-09-15	3.92	3.92	3.90	3.90	11200
2006-09-18	3.85	3.85	3.76	3.82	32000
2006-09-19	3.81	3.82	3.78	3.81	9600
2006-09-20	3.75	3.81	3.75	3.81	10992
2006-09-22	3.78	3.78	3.75	3.75	15584
2006-09-25	3.73	3.75	3.70	3.70	17904
2006-09-26	3.81	3.81	3.71	3.73	25072
2006-09-27	3.76	3.85	3.72	3.78	36560
2006-09-28	3.84	3.84	3.76	3.76	3216
2006-09-29	3.79	3.79	3.76	3.76	14720
2006-10-02	3.77	3.77	3.69	3.72	19536
2006-10-03	3.70	3.70	3.65	3.66	40048
2006-10-04	3.58	3.66	3.58	3.66	51856
2006-10-05	3.79	3.88	3.70	3.88	71872
2006-10-06	3.92	4.12	3.91	4.03	97552
2006-10-09	3.99	4.01	3.91	3.91	41760
2006-10-10	3.90	3.90	3.90	3.90	5600
2006-10-11	3.99	3.99	3.88	3.95	9600
2006-10-12	3.99	3.99	3.99	3.99	6064
2006-10-13	4.03	4.09	4.01	4.07	12352
2006-10-16	4.13	4.21	4.10	4.10	9600
2006-10-17	4.07	4.10	4.07	4.10	5600
2006-10-19	4.15	4.20	4.13	4.20	16000
2006-10-20	4.25	4.30	4.23	4.29	36864
2006-10-23	4.30	4.50	4.30	4.38	64016
2006-10-24	4.38	4.40	4.32	4.32	8800
2006-10-25	4.35	4.53	4.35	4.53	82784
2006-10-26	4.50	4.59	4.50	4.59	7088
2006-10-27	4.54	4.56	4.54	4.54	6080
2006-10-30	4.53	4.53	4.53	4.53	10224
2006-10-31	4.62	4.62	3.95	4.06	377296
2006-11-01	4.09	4.14	4.09	4.11	48464
2006-11-02	4.08	4.10	4.06	4.10	23216
2006-11-03	4.06	4.13	3.95	4.13	22352
2006-11-06	4.13	4.22	4.13	4.22	4272
2006-11-07	4.17	4.19	4.17	4.19	15616
2006-11-08	4.22	4.35	4.17	4.31	70720
2006-11-09	4.31	4.62	4.31	4.47	85744
2006-11-10	4.49	4.49	4.34	4.34	8896
2006-11-13	4.28	4.37	4.28	4.37	19616
2006-11-14	4.45	4.60	4.45	4.58	66320
2006-11-15	4.60	4.67	4.58	4.58	85664
2006-11-16	4.62	4.62	4.54	4.54	105152
2006-11-17	4.55	4.55	4.50	4.50	21200
2006-11-20	4.56	4.56	4.56	4.56	10400
2006-11-21	4.56	4.69	4.50	4.53	45520
2006-11-22	4.50	4.53	4.47	4.47	96960
2006-11-24	4.47	4.49	4.34	4.36	77888
2006-11-27	4.32	4.35	4.27	4.29	35328
2006-11-28	4.18	4.31	4.18	4.31	63568
2006-11-29	4.25	4.31	4.25	4.31	3664
2006-11-30	4.33	4.33	4.33	4.33	5840
2006-12-01	4.33	4.35	4.33	4.35	2400
2006-12-04	4.37	4.53	4.37	4.53	34752
2006-12-05	4.53	4.62	4.50	4.50	20928
2006-12-06	4.54	4.54	4.40	4.44	18976
2006-12-07	4.54	4.54	4.38	4.38	58400
2006-12-08	4.37	4.38	4.37	4.37	12736
2006-12-11	4.32	4.32	4.32	4.32	1600
2006-12-12	4.31	4.34	4.20	4.28	55792
2006-12-13	4.35	4.47	4.22	4.24	46032
2006-12-14	4.21	4.35	4.17	4.23	44160
2006-12-15	4.19	4.19	4.08	4.19	184000
2006-12-18	4.25	4.28	4.19	4.24	17344
2006-12-19	4.24	4.24	4.11	4.11	18400
2006-12-20	4.24	4.25	4.18	4.20	8000
2006-12-21	4.25	4.25	4.25	4.25	2400
2006-12-22	4.13	4.21	4.06	4.19	68880
2006-12-26	4.14	4.16	4.14	4.16	16272
2006-12-27	4.12	4.18	4.12	4.16	19056
2006-12-28	4.14	4.14	4.14	4.14	11440
2006-12-29	4.15	4.24	4.15	4.24	32832
2007-01-03	4.36	4.36	4.16	4.21	196176
2007-01-04	4.25	4.34	4.21	4.32	552352
2007-01-05	4.37	4.49	4.25	4.38	200992
2007-01-08	4.38	4.39	4.32	4.37	25696
2007-01-09	4.38	4.50	4.38	4.38	108192
2007-01-10	4.49	4.56	4.43	4.56	70800
2007-01-11	4.67	4.69	4.50	4.58	47424
2007-01-12	4.61	4.72	4.61	4.69	24736
2007-01-16	4.75	4.75	4.64	4.64	39696
2007-01-17	4.73	4.73	4.60	4.60	35184
2007-01-18	4.58	4.65	4.55	4.58	35600
2007-01-19	4.74	4.74	4.47	4.67	30768
2007-01-22	4.73	4.74	4.63	4.74	9184
2007-01-23	4.74	4.86	4.70	4.84	72432
2007-01-24	4.98	4.98	4.80	4.97	29504
2007-01-25	5.00	5.05	4.94	5.00	99984
2007-01-26	5.04	5.04	4.83	4.88	34208
2007-01-29	4.83	4.91	4.83	4.87	15904
2007-01-30	4.86	4.91	4.82	4.91	56544
2007-01-31	4.91	4.96	4.91	4.96	38656
2007-02-01	4.92	4.97	4.92	4.97	25040
2007-02-02	5.01	5.01	4.99	5.00	14400
2007-02-05	5.00	5.04	5.00	5.04	6192
2007-02-06	4.94	5.04	4.94	5.01	17504
2007-02-07	4.96	5.11	4.96	5.01	31872
2007-02-08	5.11	5.11	5.01	5.01	6080
2007-02-09	5.00	5.00	5.00	5.00	2400
2007-02-12	4.95	5.01	4.95	5.00	55968
2007-02-13	5.01	5.05	5.00	5.05	8800
2007-02-14	5.08	5.08	5.05	5.08	6752
2007-02-15	5.08	5.13	5.08	5.13	23776
2007-02-16	5.09	5.09	5.09	5.09	6400
2007-02-20	5.10	5.10	5.00	5.03	35616
2007-02-21	4.99	5.06	4.99	5.01	73936
2007-02-22	5.69	5.85	5.27	5.63	472336
2007-02-23	5.56	5.61	5.36	5.45	128672
2007-02-26	5.47	5.59	5.36	5.49	136496
2007-02-27	5.36	5.42	5.13	5.28	92688
2007-02-28	5.27	5.27	5.13	5.25	66656
2007-03-01	5.25	5.25	5.18	5.25	35152
2007-03-02	4.90	5.27	4.90	5.18	36000
2007-03-05	5.13	5.13	4.95	5.06	57600
2007-03-06	5.02	5.09	4.99	5.09	58960
2007-03-07	5.11	5.21	5.04	5.21	9152
2007-03-08	5.25	5.28	5.25	5.25	44416
2007-03-09	5.25	5.31	5.23	5.25	43472
2007-03-12	5.25	5.30	5.25	5.30	46768
2007-03-13	5.25	5.31	5.21	5.25	62848
2007-03-14	5.19	5.24	5.13	5.18	52560
2007-03-15	5.04	5.17	5.04	5.15	27040
2007-03-16	5.19	5.19	5.19	5.19	1152
2007-03-19	5.28	5.32	5.26	5.29	26400
2007-03-20	5.30	5.45	5.30	5.31	44112
2007-03-21	5.25	5.25	5.25	5.25	10464
2007-03-22	5.20	5.21	5.20	5.21	2400
2007-03-26	5.15	5.20	5.11	5.13	84448
2007-03-27	5.12	5.15	5.11	5.15	15952
2007-03-29	5.15	5.15	5.11	5.14	16960
2007-03-30	5.15	5.16	5.12	5.15	30672
2007-04-02	5.21	5.26	5.01	5.21	24400
2007-04-03	5.31	5.34	5.22	5.34	38000
2007-04-04	5.25	5.33	5.25	5.28	30400
2007-04-05	5.28	5.35	5.23	5.34	16976
2007-04-09	5.33	5.35	5.33	5.35	9600
2007-04-10	5.35	5.35	5.30	5.30	10704
2007-04-11	5.30	5.35	5.29	5.35	17232
2007-04-12	5.32	5.41	5.32	5.41	24000
2007-04-13	5.46	5.46	5.46	5.46	6224
2007-04-16	5.46	5.65	5.44	5.65	57632
2007-04-17	5.63	5.69	5.63	5.69	5200
2007-04-18	5.66	5.80	5.66	5.71	27552
2007-04-19	5.76	5.76	5.72	5.72	4192
2007-04-20	5.79	5.79	5.73	5.73	15200
2007-04-23	5.79	5.79	5.72	5.75	31504
2007-04-24	5.75	5.75	5.73	5.73	6400
2007-04-25	5.79	5.79	5.75	5.75	3200
2007-04-26	5.75	5.75	5.73	5.73	4800
2007-04-27	5.72	6.78	5.72	6.19	451136
2007-04-30	6.28	6.61	6.13	6.17	143728
2007-05-01	6.13	6.31	6.06	6.21	139856
2007-05-02	6.31	6.79	6.25	6.65	397232
2007-05-03	6.80	6.88	6.67	6.79	117152
2007-05-04	6.88	6.90	6.77	6.86	96656
2007-05-07	6.90	6.96	6.83	6.83	144320
2007-05-08	6.75	6.80	6.63	6.66	95792
2007-05-09	6.67	6.68	6.23	6.25	246144
2007-05-10	6.31	6.44	6.23	6.41	194272
2007-05-11	6.13	6.70	6.08	6.70	73616
2007-05-14	6.74	6.89	6.65	6.89	118128
2007-05-15	6.91	7.11	6.88	7.11	118576
2007-05-16	7.13	7.19	7.03	7.09	230688
2007-05-17	7.11	7.11	6.91	6.91	56496
2007-05-18	6.91	6.91	6.73	6.82	33104
2007-05-21	6.90	7.18	6.81	7.18	99520
2007-05-22	6.81	7.50	6.80	7.44	112672
2007-05-23	7.45	7.53	7.45	7.52	215984
2007-05-24	7.56	7.56	7.25	7.25	79792
2007-05-25	7.38	7.38	7.13	7.29	55968
2007-05-29	7.48	7.98	7.39	7.94	473104
2007-05-30	7.94	8.24	7.75	8.07	140896
2007-05-31	8.37	8.50	8.09	8.42	214544
2007-06-01	8.50	8.50	8.38	8.41	89952
2007-06-04	8.75	8.78	8.53	8.64	401392
2007-06-05	8.75	8.89	8.63	8.86	209792
2007-06-06	8.88	9.03	8.76	8.99	296736
2007-06-07	9.01	9.01	8.86	8.89	75680
2007-06-08	8.78	8.98	8.78	8.93	73152
2007-06-11	9.00	9.04	8.86	9.04	195440
2007-06-12	9.05	9.14	8.78	9.11	146656
2007-06-13	9.21	9.23	9.11	9.23	101520
2007-06-14	9.24	9.34	8.88	9.27	216912
2007-06-15	9.36	9.54	8.89	9.19	224464
2007-06-18	9.41	9.52	9.29	9.50	163312
2007-06-19	9.56	9.67	9.52	9.58	132944
2007-06-20	9.58	9.73	9.52	9.73	199568
2007-06-21	9.75	9.75	9.49	9.53	112448
2007-06-22	9.38	9.72	9.38	9.68	83824
2007-06-25	9.69	9.77	9.31	9.37	272480
2007-06-26	9.31	9.49	9.01	9.15	180288
2007-06-27	9.05	9.16	8.62	9.00	237808
2007-06-28	18.26	18.28	17.33	17.63	60624
2007-06-29	17.25	18.47	16.84	18.39	87704
2007-07-02	18.39	20.13	18.39	20.11	184540
2007-07-03	20.45	20.80	19.14	19.33	81046
2007-07-05	20.61	20.61	18.95	19.46	106550
2007-07-06	19.61	21.44	19.56	21.37	272032
2007-07-09	21.50	22.00	20.91	21.50	267154
2007-07-10	21.48	22.50	21.18	22.40	134030
2007-07-11	22.50	23.50	22.40	23.50	260370
2007-07-12	23.73	24.32	23.38	24.07	227132
2007-07-13	24.18	24.30	22.93	23.79	173552
2007-07-16	24.00	24.24	23.47	23.60	137438
2007-07-17	23.60	24.15	23.18	23.88	104754
2007-07-18	23.65	24.17	23.43	24.17	76530
2007-07-19	24.25	24.48	23.89	24.27	121298
2007-07-20	24.28	24.91	24.24	24.91	136012
2007-07-23	24.91	26.25	24.57	26.12	213468
2007-07-24	26.58	27.50	25.75	26.03	331444
2007-07-25	26.25	27.89	26.09	26.77	279394
2007-07-26	26.98	27.49	26.18	27.30	243310
2007-07-27	27.56	28.39	27.33	28.00	271154
2007-07-30	27.56	27.56	24.06	24.64	514504
2007-07-31	24.88	25.85	24.11	24.58	198376
2007-08-01	25.00	25.72	24.96	25.50	206432
2007-08-02	25.75	26.74	25.71	26.60	190838
2007-08-03	26.60	26.61	24.79	25.24	271506
2007-08-06	25.25	25.98	24.30	24.97	240436
2007-08-07	24.56	25.28	24.53	25.05	206998
2007-08-08	25.33	25.33	23.72	24.00	264212
2007-08-09	23.28	23.28	19.03	19.10	523078
2007-08-10	18.14	19.06	17.35	18.76	444570
2007-08-13	19.25	20.76	19.25	20.42	289468
2007-08-14	20.04	20.13	19.28	19.40	124406
2007-08-15	19.38	19.38	18.31	18.46	133208
2007-08-16	18.02	18.43	16.74	18.43	226314
2007-08-17	18.50	19.15	17.26	17.63	199236
2007-08-20	17.77	19.84	17.75	19.47	196378
2007-08-21	19.09	20.72	18.21	20.25	162774
2007-08-22	20.53	21.88	20.50	21.41	230228
2007-08-23	22.23	22.32	21.63	21.97	158640
2007-08-24	21.99	22.13	21.75	21.86	89294
2007-08-27	21.86	22.18	21.65	21.83	156070
2007-08-28	21.98	21.98	20.58	20.81	92184
2007-08-29	20.31	21.35	20.29	21.21	78890
2007-08-30	20.66	21.50	20.66	21.22	60192
2007-08-31	21.50	21.74	21.10	21.72	64948
2007-09-04	21.14	21.40	19.73	21.34	118420
2007-09-05	20.85	22.00	20.50	21.95	151122
2007-09-06	22.00	22.13	21.06	21.88	115966
2007-09-07	21.28	21.51	20.62	20.68	78652
2007-09-10	20.50	21.63	20.01	21.20	111276
2007-09-11	20.97	22.21	20.85	22.00	99782
2007-09-12	22.00	22.72	21.98	22.50	139740
2007-09-13	22.65	22.80	22.25	22.54	45566
2007-09-14	22.02	22.50	21.58	22.29	51228
2007-09-17	22.05	22.19	20.88	21.50	39570
2007-09-18	21.20	22.65	20.88	22.65	66450
2007-09-19	22.95	23.10	21.50	22.79	81604
2007-09-20	22.80	24.15	22.80	24.15	126002
2007-09-21	23.52	24.89	23.52	24.32	295580
2007-09-24	24.75	25.72	24.49	25.25	158760
2007-09-25	25.48	25.48	24.27	25.13	100926
2007-09-26	25.15	25.15	24.32	24.94	68148
2007-09-27	24.99	24.99	24.05	24.34	53266
2007-09-28	24.02	24.17	23.08	23.64	80026
2007-10-01	23.84	24.87	23.05	24.67	90836
2007-10-02	24.32	24.65	23.58	23.64	90040
2007-10-03	23.50	23.99	23.05	23.83	62260
2007-10-04	23.73	24.00	23.28	23.78	23836
2007-10-05	23.87	24.00	23.07	23.77	72078
2007-10-08	23.61	25.63	23.41	25.52	167576
2007-10-09	25.95	28.70	25.95	28.47	306836
2007-10-10	28.99	30.90	28.99	29.95	443144
2007-10-11	30.55	31.49	27.58	28.54	470768
2007-10-12	28.28	29.82	27.75	29.59	158202
2007-10-15	30.37	31.05	30.06	30.84	133808
2007-10-16	30.91	30.91	29.56	29.96	114380
2007-10-17	30.26	30.75	29.85	30.40	86578
2007-10-18	29.81	30.70	29.81	30.70	38162
2007-10-19	30.85	31.50	29.22	29.93	164066
2007-10-22	27.04	28.29	25.68	27.68	281202
2007-10-23	27.44	29.03	27.44	28.21	100056
2007-10-24	27.44	29.10	27.40	28.91	57812
2007-10-25	28.77	29.25	28.74	28.79	55220
2007-10-26	28.88	29.45	27.53	28.75	42410
2007-10-29	28.89	29.54	28.78	29.25	64920
2007-10-30	30.09	30.09	28.75	28.92	53684
2007-10-31	28.75	30.24	28.75	29.65	126238
2007-11-01	30.00	30.00	28.75	28.94	56300
2007-11-02	28.75	28.75	27.25	27.97	80574
2007-11-05	27.77	29.06	27.75	28.61	86972
2007-11-06	28.63	28.99	28.10	28.48	47518
2007-11-07	27.78	29.09	27.71	28.68	52738
2007-11-08	28.44	28.50	27.36	27.73	106318
2007-11-09	26.75	28.12	26.23	27.02	141122
2007-11-12	27.02	28.68	26.04	28.07	195562
2007-11-13	27.92	28.57	26.51	27.67	108056
2007-11-14	24.82	27.48	24.77	27.00	180136
2007-11-15	26.46	27.47	26.18	26.88	107744
2007-11-16	27.07	27.45	26.46	26.95	63778
2007-11-19	26.30	27.50	26.30	27.01	44180
2007-11-20	26.98	27.38	25.60	26.02	145292
2007-11-21	25.08	25.74	24.96	25.48	68908
2007-11-23	25.55	25.55	24.95	25.24	11602
2007-11-26	25.24	25.72	23.94	24.25	90636
2007-11-27	24.35	24.68	23.78	24.68	83200
2007-11-28	24.75	25.56	24.68	25.56	97326
2007-11-29	25.09	26.09	25.09	26.00	59644
2007-11-30	26.11	26.77	25.80	25.81	62840
2007-12-03	26.18	26.18	25.45	25.99	103704
2007-12-04	25.50	26.22	25.49	26.10	63292
2007-12-05	26.00	26.04	25.13	25.32	56798
2007-12-06	24.97	25.50	24.00	24.93	129114
2007-12-07	24.70	25.20	24.68	25.16	87900
2007-12-10	25.17	26.80	25.17	26.80	265734
2007-12-11	26.88	27.08	25.46	25.75	112182
2007-12-12	25.98	27.07	25.56	25.95	125458
2007-12-13	25.41	26.31	25.27	26.00	61512
2007-12-14	25.49	26.05	25.42	25.60	99624
2007-12-17	25.04	25.72	23.66	23.86	96380
2007-12-18	23.72	24.20	22.77	23.85	124304
2007-12-19	23.69	25.23	23.29	25.23	97056
2007-12-20	25.23	25.61	23.55	25.00	50950
2007-12-21	25.29	25.45	24.86	25.36	45840
2007-12-24	25.69	25.98	25.36	25.51	44550
2007-12-26	25.04	25.87	24.83	25.87	30252
2007-12-27	25.69	25.69	24.86	25.06	26754
2007-12-28	24.83	25.08	24.69	24.76	20674
2007-12-31	24.56	24.95	24.01	24.42	62216
2008-01-02	24.31	24.84	23.68	23.96	66112
2008-01-03	23.73	24.03	23.08	23.33	76220
2008-01-04	22.92	23.15	21.38	21.65	114688
2008-01-07	21.36	21.75	19.15	20.00	156864
2008-01-08	20.00	20.94	20.00	20.11	102748
2008-01-09	20.10	20.73	18.54	19.10	85168
2008-01-10	18.97	19.30	18.51	18.83	24442
2008-01-11	18.74	19.61	18.59	18.78	47806
2008-01-14	18.69	18.69	17.58	17.72	102300
2008-01-15	17.50	17.99	17.00	17.23	74250
2008-01-16	17.03	17.38	16.50	16.63	89940
2008-01-17	16.66	17.10	16.43	16.84	81414
2008-01-18	17.11	17.11	15.72	16.10	51984
2008-01-22	14.66	15.73	13.75	15.37	216564
2008-01-23	15.06	15.95	14.37	14.98	67230
2008-01-24	15.12	15.73	14.50	14.88	89102
2008-01-25	14.85	15.33	14.35	14.47	70948
2008-01-28	14.14	14.76	13.75	14.56	106492
2008-01-29	14.56	14.74	13.80	13.89	143016
2008-01-30	13.64	14.25	13.41	13.52	69700
2008-01-31	13.30	13.99	13.30	13.84	88832
2008-02-01	13.92	14.20	13.92	14.07	78514
2008-02-04	13.39	13.80	12.99	13.26	158064
2008-02-05	13.13	13.21	12.41	12.42	171166
2008-02-06	12.45	12.61	11.73	11.82	211660
2008-02-07	11.72	12.21	11.36	11.55	225270
2008-02-08	11.55	12.16	11.55	12.03	227198
2008-02-11	12.06	12.40	11.94	12.17	103254
2008-02-12	12.31	12.62	12.17	12.31	131356
2008-02-13	12.50	12.86	12.02	12.29	97294
2008-02-14	12.36	13.06	12.35	12.35	62914
2008-02-15	12.27	12.36	12.16	12.16	34738
2008-02-19	12.25	12.55	12.25	12.35	40916
2008-02-20	12.07	12.27	12.07	12.18	47000
2008-02-21	12.08	14.84	12.08	13.75	1160670
2008-02-22	13.96	15.32	13.96	15.32	325742
2008-02-25	15.32	16.33	15.01	16.10	342204
2008-02-26	16.06	16.50	15.75	15.97	194998
2008-02-27	15.91	16.43	15.84	16.19	58442
2008-02-28	16.18	16.18	15.69	15.90	82788
2008-02-29	15.75	16.00	15.45	15.88	105698
2008-03-03	15.91	16.16	15.18	15.31	170202
2008-03-04	15.25	15.60	14.58	15.43	137294
2008-03-05	14.69	15.75	14.69	15.50	60706
2008-03-06	15.43	15.99	14.55	14.92	197594
2008-03-07	14.87	15.32	14.44	14.56	107674
2008-03-10	14.56	15.31	13.98	14.03	197676
2008-03-11	14.26	14.60	13.50	14.37	101882
2008-03-12	14.49	14.67	14.18	14.19	64656
2008-03-13	14.06	14.41	13.61	14.29	110210
2008-03-14	14.44	14.99	14.02	14.29	80244
2008-03-17	14.12	14.20	13.48	13.94	58222
2008-03-18	13.98	14.66	13.98	14.24	44700
2008-03-19	14.27	14.82	14.09	14.09	77346
2008-03-20	14.10	14.50	13.75	14.28	48654
2008-03-24	14.24	14.66	14.03	14.03	60854
2008-03-25	14.10	14.62	14.00	14.52	44468
2008-03-26	14.58	14.89	14.40	14.77	49152
2008-03-27	14.78	14.89	14.55	14.55	43170
2008-03-28	14.57	14.68	14.00	14.41	60524
2008-03-31	14.23	14.35	14.08	14.12	21756
2008-04-01	14.22	14.64	13.95	14.44	50928
2008-04-02	14.51	15.30	14.45	15.25	90314
2008-04-03	15.22	16.47	15.03	16.17	128608
2008-04-04	16.29	16.94	16.29	16.79	129156
2008-04-07	16.91	17.20	16.50	16.67	91890
2008-04-08	16.67	16.95	16.00	16.65	54094
2008-04-09	16.74	17.13	16.40	16.64	104398
2008-04-10	16.64	16.83	16.06	16.36	72726
2008-04-11	16.36	16.36	15.56	16.00	37406
2008-04-14	15.95	16.19	15.22	16.19	43508
2008-04-15	16.19	16.50	15.75	16.21	32578
2008-04-16	16.10	16.63	15.76	16.47	41792
2008-04-17	16.28	16.98	15.51	16.75	54326
2008-04-18	17.00	17.00	16.51	16.82	49310
2008-04-21	17.00	17.20	16.84	17.15	56616
2008-04-22	17.15	17.15	16.51	16.65	58100
2008-04-23	16.54	17.18	16.13	16.49	75252
2008-04-24	16.68	16.89	16.05	16.89	24372
2008-04-25	16.14	16.71	16.14	16.59	41336
2008-04-28	16.40	16.94	16.10	16.59	37334
2008-04-29	16.94	17.13	15.72	16.54	208554
2008-04-30	16.52	16.83	16.50	16.72	71132
2008-05-01	16.59	16.62	15.92	16.38	79668
2008-05-02	16.26	16.36	15.90	16.05	74368
2008-05-05	16.03	16.03	15.27	15.94	114176
2008-05-06	15.88	16.13	15.60	16.00	31066
2008-05-07	15.84	16.16	15.84	16.03	20134
2008-05-08	16.36	16.36	15.54	16.29	67030
2008-05-09	16.38	16.38	15.80	15.80	27454
2008-05-12	15.67	16.44	15.67	16.40	18098
2008-05-13	16.50	16.68	16.26	16.68	25780
2008-05-14	16.68	16.99	16.68	16.75	27046
2008-05-15	16.49	17.07	16.49	16.63	33140
2008-05-16	16.48	16.95	16.48	16.61	16572
2008-05-19	16.61	16.75	16.29	16.35	16682
2008-05-20	16.11	16.21	15.93	16.06	21540
2008-05-21	15.90	16.45	15.84	15.90	17256
2008-05-22	15.81	16.30	15.77	15.92	12062
2008-05-23	15.92	16.13	15.61	15.96	12138
2008-05-27	15.90	16.00	15.86	15.88	20064
2008-05-28	15.74	15.98	15.39	15.98	41472
2008-05-29	15.87	16.65	15.87	16.41	40840
2008-05-30	16.62	17.73	16.33	17.19	120634
2008-06-02	16.95	17.38	16.77	17.18	67068
2008-06-03	17.53	17.53	16.80	17.20	27098
2008-06-04	17.25	17.25	16.61	16.88	30210
2008-06-05	17.12	17.12	16.77	17.00	16294
2008-06-06	16.95	17.24	16.84	16.84	17418
2008-06-09	17.15	17.15	15.76	16.11	27322
2008-06-10	16.14	16.14	15.55	15.67	28140
2008-06-11	15.75	15.85	15.30	15.41	35162
2008-06-12	15.34	15.89	15.10	15.54	25186
2008-06-13	15.60	15.88	15.60	15.61	23298
2008-06-16	15.50	15.66	15.13	15.45	34398
2008-06-17	15.71	15.74	15.35	15.48	8816
2008-06-18	15.34	15.38	15.10	15.13	15238
2008-06-19	15.34	15.34	13.78	13.92	107964
2008-06-20	14.07	14.27	13.95	14.15	50424
2008-06-23	14.15	14.59	14.15	14.34	39066
2008-06-24	14.67	14.79	14.15	14.76	41372
2008-06-25	14.79	15.31	14.51	15.09	45054
2008-06-26	15.26	15.44	14.95	15.29	58898
2008-06-27	15.49	15.50	14.17	14.19	816316
2008-06-30	14.34	14.58	13.75	13.75	65574
2008-07-01	13.62	14.38	12.90	13.20	101340
2008-07-02	12.84	13.35	12.75	12.75	83666
2008-07-03	12.96	12.96	12.43	12.62	40768
2008-07-07	12.51	12.85	12.51	12.59	79318
2008-07-08	12.71	13.04	12.68	13.03	92218
2008-07-09	13.14	13.50	12.92	13.02	57040
2008-07-10	12.95	13.46	12.76	13.02	32228
2008-07-11	12.85	13.24	12.61	13.15	35584
2008-07-14	13.42	14.30	13.23	14.30	68280
2008-07-15	14.44	14.63	13.90	14.29	35908
2008-07-16	14.44	15.20	14.36	14.76	68850
2008-07-17	15.05	16.30	15.00	15.87	245820
2008-07-18	15.98	16.43	15.82	16.24	60138
2008-07-21	16.55	17.41	16.48	17.23	102002
2008-07-22	17.46	18.43	17.25	18.36	187696
2008-07-23	18.50	18.87	17.91	18.65	163466
2008-07-24	18.85	19.25	18.65	19.12	149280
2008-07-25	18.63	20.04	18.63	20.04	247272
2008-07-28	20.39	20.42	19.28	19.73	165642
2008-07-29	19.51	20.30	19.50	20.15	84762
2008-07-30	20.40	21.42	20.30	21.37	131778
2008-07-31	21.11	21.11	19.02	19.61	140906
2008-08-01	20.61	21.18	19.76	20.76	148870
2008-08-04	20.66	21.50	19.51	19.84	86318
2008-08-05	19.87	21.00	19.87	20.93	72416
2008-08-06	21.34	21.34	20.00	20.53	92874
2008-08-07	20.53	20.97	19.83	20.04	116782
2008-08-08	20.03	20.50	19.31	20.08	95286
2008-08-11	20.02	20.42	19.64	20.28	73842
2008-08-12	20.37	20.39	19.94	20.20	47868
2008-08-13	20.20	20.20	18.55	19.18	170842
2008-08-14	18.84	19.16	18.06	19.15	128232
2008-08-15	19.38	19.50	18.76	18.86	87744
2008-08-18	19.04	19.63	19.01	19.24	62598
2008-08-19	19.09	19.16	18.36	18.63	75366
2008-08-20	18.66	19.06	18.29	18.39	46854
2008-08-21	18.36	19.22	17.13	18.52	200266
2008-08-22	18.70	18.84	17.75	18.79	40176
2008-08-25	18.76	19.15	17.75	18.19	44104
2008-08-26	18.12	18.30	17.55	18.30	37890
2008-08-27	18.25	18.84	18.00	18.57	32008
2008-08-28	18.70	19.06	18.64	18.93	32906
2008-08-29	18.81	18.99	18.12	18.34	51466
2008-09-02	18.50	18.50	17.29	17.37	93900
2008-09-03	17.39	17.73	17.00	17.41	65336
2008-09-04	17.37	17.37	16.76	16.97	68106
2008-09-05	17.13	17.13	16.28	16.54	61408
2008-09-08	17.02	17.70	16.48	17.43	90944
2008-09-09	17.46	18.19	16.87	17.47	141460
2008-09-10	17.67	18.31	17.43	18.22	35970
2008-09-11	18.14	18.65	18.14	18.45	66990
2008-09-12	18.33	18.33	17.43	17.49	61820
2008-09-15	17.19	17.19	16.28	16.63	59622
2008-09-16	16.46	16.95	16.01	16.95	71388
2008-09-17	16.67	16.67	15.68	15.68	47662
2008-09-18	16.02	16.97	15.95	16.97	66340
2008-09-19	17.25	17.50	16.01	17.32	171724
2008-09-22	16.74	18.38	16.33	17.21	81234
2008-09-23	17.16	17.16	16.05	16.06	62094
2008-09-24	16.37	16.73	16.00	16.48	68740
2008-09-25	16.43	18.15	16.43	17.37	45298
2008-09-26	16.78	17.40	16.75	17.31	47592
2008-09-29	16.77	16.95	12.51	15.52	104670
2008-09-30	15.12	17.48	15.12	16.87	61456
2008-10-01	17.47	17.47	15.80	16.73	33106
2008-10-02	16.85	16.85	15.43	15.91	114006
2008-10-03	16.09	16.09	14.92	15.14	92018
2008-10-06	14.86	14.86	13.11	13.90	83976
2008-10-07	14.13	14.50	13.75	13.80	65702
2008-10-08	13.54	14.05	13.01	13.27	52204
2008-10-09	13.42	13.75	12.53	12.60	76794
2008-10-10	12.19	13.05	11.50	12.68	136136
2008-10-13	13.06	14.96	13.01	14.78	263492
2008-10-14	15.48	15.48	13.89	14.73	76974
2008-10-15	14.50	14.50	13.63	13.76	38696
2008-10-16	13.76	14.65	13.75	14.64	62202
2008-10-17	14.34	15.65	13.81	14.61	89994
2008-10-20	14.79	15.74	14.79	15.64	84998
2008-10-21	15.09	15.76	15.02	15.11	57220
2008-10-22	14.83	15.28	13.55	13.74	32788
2008-10-23	13.84	14.19	13.51	13.66	72468
2008-10-24	13.07	13.76	12.75	13.30	94146
2008-10-27	13.21	13.77	12.75	12.75	77420
2008-10-28	13.02	13.75	13.02	13.75	76314
2008-10-29	13.87	14.86	13.87	14.39	31968
2008-10-30	15.00	15.60	14.82	15.46	82250
2008-10-31	15.48	16.40	15.09	16.40	69984
2008-11-03	16.68	17.75	16.52	17.62	170276
2008-11-04	17.65	17.88	16.82	17.56	55402
2008-11-05	17.36	17.63	16.63	16.63	49834
2008-11-06	16.50	16.50	14.73	15.03	71354
2008-11-07	15.09	15.84	15.09	15.55	53380
2008-11-10	16.32	16.40	15.65	15.89	41874
2008-11-11	15.81	16.43	15.27	15.98	54336
2008-11-12	15.81	16.16	14.85	15.10	60596
2008-11-13	15.13	15.30	13.94	15.30	71836
2008-11-14	15.10	15.45	14.01	14.31	41190
2008-11-17	14.17	15.00	14.04	14.99	34612
2008-11-18	14.76	15.14	14.55	14.60	27724
2008-11-19	14.56	14.88	13.79	13.79	48826
2008-11-20	13.68	13.83	12.84	12.86	51708
2008-11-21	13.03	13.65	12.35	13.18	67464
2008-11-24	13.32	15.15	13.32	15.11	63566
2008-11-25	15.27	15.98	15.01	15.98	67204
2008-11-26	15.75	16.81	15.51	16.78	110392
2008-11-28	16.59	16.86	16.32	16.83	46606
2008-12-01	16.86	16.96	15.55	15.76	122724
2008-12-02	16.52	16.79	15.94	16.75	81990
2008-12-03	16.50	17.35	16.33	17.23	104830
2008-12-04	17.45	17.88	17.01	17.65	150520
2008-12-05	17.52	18.49	16.32	18.42	139660
2008-12-08	18.72	20.16	18.69	19.40	390936
2008-12-09	19.17	19.44	18.82	18.99	121722
2008-12-10	19.21	19.31	17.77	18.15	139154
2008-12-11	17.58	18.05	17.07	17.23	97516
2008-12-12	16.87	18.00	16.25	18.00	88288
2008-12-15	18.20	18.74	17.58	18.03	45724
2008-12-16	17.83	18.93	17.83	18.85	73400
2008-12-17	18.44	19.21	18.43	18.95	66108
2008-12-18	19.35	19.63	18.52	19.50	128304
2008-12-19	19.76	19.81	18.50	18.95	128174
2008-12-22	19.00	19.14	18.61	19.05	71148
2008-12-23	19.22	19.50	18.53	19.05	63182
2008-12-24	19.00	19.00	18.02	18.02	55944
2008-12-26	18.04	18.48	17.82	18.40	26132
2008-12-29	18.58	19.34	17.87	18.61	67960
2008-12-30	18.60	19.50	18.51	19.50	76150
2008-12-31	19.49	19.67	18.86	19.62	90160
2009-01-02	20.35	20.72	19.38	19.91	108668
2009-01-05	20.05	21.17	19.66	21.17	174714
2009-01-06	21.44	22.46	21.24	22.03	222194
2009-01-07	21.96	22.75	21.60	22.58	193582
2009-01-08	22.57	24.00	22.26	23.90	227258
2009-01-09	24.00	24.22	22.01	22.06	229746
2009-01-12	22.36	22.96	22.07	22.18	95082
2009-01-13	22.08	22.18	20.54	21.25	113498
2009-01-14	20.75	20.79	19.78	20.01	110262
2009-01-15	20.01	21.00	20.01	21.00	152082
2009-01-16	21.35	23.22	20.80	23.22	223108
2009-01-20	21.00	21.00	12.68	12.68	757610
2009-01-21	12.68	13.09	9.76	11.13	782494
2009-01-22	10.94	12.32	10.94	11.90	211846
2009-01-23	12.30	12.30	11.07	12.17	127692
2009-01-26	11.68	12.30	11.31	11.95	97942
2009-01-27	11.95	12.21	11.46	12.16	41154
2009-01-28	12.26	12.68	11.78	12.66	108362
2009-01-29	12.48	14.64	12.25	13.95	371872
2009-01-30	13.97	14.61	13.41	14.38	117982
2009-02-02	14.26	14.26	13.65	14.03	85724
2009-02-03	14.09	14.61	13.94	14.43	108270
2009-02-04	14.39	15.01	13.94	14.44	90706
2009-02-05	14.40	14.73	14.29	14.52	28596
2009-02-06	14.52	14.96	14.52	14.84	60386
2009-02-09	15.35	15.68	15.05	15.19	139100
2009-02-10	15.01	15.64	14.65	14.65	136930
2009-02-11	14.67	15.19	14.30	14.30	119062
2009-02-12	14.08	14.10	13.05	13.53	304072
2009-02-13	13.50	14.08	13.48	13.72	74482
2009-02-17	13.47	14.40	13.40	13.71	126522
2009-02-18	13.74	14.19	13.74	14.06	48392
2009-02-19	14.11	14.15	13.38	13.38	59214
2009-02-20	13.24	13.24	12.60	12.90	79050
2009-02-23	12.90	13.10	12.43	12.60	97690
2009-02-24	13.95	13.95	12.55	13.46	88666
2009-02-25	13.65	13.82	12.10	12.54	102648
2009-02-26	12.60	12.78	12.01	12.01	50952
2009-02-27	11.81	12.60	11.52	11.94	73224
2009-03-02	11.46	11.68	10.39	10.59	192600
2009-03-03	10.59	11.65	10.11	11.08	118330
2009-03-04	11.50	12.13	11.10	12.11	114844
2009-03-05	11.83	12.03	10.60	10.73	80806
2009-03-06	10.73	11.06	10.59	10.71	44486
2009-03-09	10.53	10.69	10.17	10.58	72446
2009-03-10	10.75	11.62	10.75	11.39	48582
2009-03-11	11.39	11.70	10.33	10.42	30352
2009-03-12	10.24	11.68	10.16	11.53	51810
2009-03-13	11.62	11.72	11.40	11.43	30430
2009-03-16	11.45	11.91	11.45	11.50	32024
2009-03-17	11.51	11.87	11.51	11.87	35072
2009-03-18	11.86	12.69	11.68	12.54	31800
2009-03-19	11.51	12.70	11.51	12.63	25068
2009-03-20	12.75	12.75	12.26	12.43	42246
2009-03-23	12.75	13.38	12.72	13.27	61686
2009-03-24	13.07	13.50	13.07	13.27	94544
2009-03-25	13.00	13.60	13.00	13.60	42770
2009-03-26	13.68	14.13	13.36	14.13	36424
2009-03-27	13.87	14.25	13.68	13.68	29002
2009-03-30	13.31	13.53	12.60	13.46	40122
2009-03-31	13.56	13.86	12.63	13.35	51842
2009-04-01	13.11	13.74	13.11	13.45	17814
2009-04-02	13.67	14.36	13.57	14.12	53226
2009-04-03	14.05	14.40	14.02	14.32	30114
2009-04-06	14.20	14.20	13.72	14.01	21846
2009-04-07	13.53	13.76	13.12	13.51	44448
2009-04-08	13.53	13.71	13.30	13.56	27932
2009-04-09	13.74	14.33	12.94	13.71	130908
2009-04-13	13.34	13.65	12.75	13.56	64890
2009-04-14	13.34	13.67	13.28	13.40	43888
2009-04-15	13.43	13.91	12.91	13.21	47434
2009-04-16	13.32	13.71	13.25	13.69	41926
2009-04-17	13.76	13.76	13.35	13.61	31802
2009-04-20	13.40	13.58	12.91	13.06	45258
2009-04-21	12.93	13.52	12.93	13.44	19524
2009-04-22	13.25	13.65	13.25	13.39	20166
2009-04-23	13.42	14.49	13.40	14.18	86366
2009-04-24	14.25	14.94	14.25	14.86	136990
2009-04-27	14.68	14.73	14.16	14.36	21116
2009-04-28	14.17	14.46	13.93	14.13	13176
2009-04-29	14.28	14.91	14.15	14.86	46914
2009-04-30	15.04	15.43	14.84	14.95	55206
2009-05-01	14.94	15.50	14.01	15.34	161322
2009-05-04	15.29	15.75	14.88	15.67	168596
2009-05-05	15.25	15.25	12.96	13.40	211058
2009-05-06	14.00	14.36	13.51	14.17	106304
2009-05-07	14.17	14.17	13.00	13.29	81042
2009-05-08	13.52	14.01	13.29	13.52	52794
2009-05-11	13.32	13.40	12.82	12.88	60278
2009-05-12	13.14	13.30	12.15	12.42	52074
2009-05-13	12.04	13.06	11.76	11.94	70698
2009-05-14	11.96	12.38	11.82	12.20	45056
2009-05-15	12.38	12.62	11.79	12.20	69752
2009-05-18	12.15	12.62	11.85	12.54	54050
2009-05-19	12.43	12.79	12.26	12.51	67024
2009-05-20	12.56	12.93	12.33	12.41	64528
2009-05-21	12.26	12.75	12.03	12.30	76392
2009-05-22	12.34	12.57	12.13	12.23	18244
2009-05-26	12.34	12.75	11.90	12.66	76300
2009-05-27	12.65	12.65	12.13	12.13	34418
2009-05-28	12.26	12.52	12.05	12.40	34096
2009-05-29	12.62	12.70	12.23	12.56	37166
2009-06-01	12.81	13.06	12.42	12.63	77776
2009-06-02	12.42	13.12	12.35	13.03	47830
2009-06-03	12.97	13.43	12.59	12.74	45428
2009-06-04	12.88	13.32	12.71	13.19	41814
2009-06-05	13.44	13.44	12.82	12.96	56300
2009-06-08	12.74	13.45	12.64	13.17	110012
2009-06-09	13.27	13.32	12.80	12.81	34556
2009-06-10	12.97	13.13	12.76	13.10	66328
2009-06-11	13.20	13.40	12.84	13.00	67452
2009-06-12	12.93	13.07	12.70	13.07	29066
2009-06-15	13.19	13.19	12.68	12.69	60888
2009-06-16	12.93	13.03	12.30	12.38	91600
2009-06-17	12.35	12.45	12.08	12.27	39004
2009-06-18	12.29	12.38	12.02	12.19	30034
2009-06-19	12.37	13.19	12.00	12.95	61008
2009-06-22	12.84	12.84	11.73	11.73	84078
2009-06-23	11.93	12.30	11.71	11.94	47618
2009-06-24	12.01	12.28	11.80	11.80	39596
2009-06-25	11.87	12.18	11.80	12.18	40408
2009-06-26	12.09	13.13	12.09	13.12	193248
2009-06-29	13.11	13.11	12.59	12.93	17020
2009-06-30	13.05	13.23	13.05	13.08	32992
2009-07-01	13.20	13.35	13.06	13.06	31404
2009-07-02	12.90	12.99	12.32	12.71	32756
2009-07-06	12.54	13.10	12.27	12.99	28682
2009-07-07	13.08	13.25	12.30	12.30	44216
2009-07-08	12.57	13.50	12.40	13.33	64676
2009-07-09	13.38	13.48	12.64	12.80	41894
2009-07-10	12.77	13.02	12.77	12.94	20100
2009-07-13	12.75	13.46	12.70	13.46	56286
2009-07-14	13.41	13.49	13.02	13.47	68192
2009-07-15	13.50	13.70	13.13	13.70	50848
2009-07-16	13.67	13.88	13.25	13.84	43962
2009-07-17	13.88	13.88	13.62	13.62	24696
2009-07-20	13.65	14.26	13.56	13.88	45266
2009-07-21	14.10	14.10	13.58	13.97	38274
2009-07-22	13.90	14.08	13.87	13.96	40560
2009-07-23	13.91	14.12	13.58	14.07	63602
2009-07-24	14.00	14.04	13.82	13.93	22778
2009-07-27	14.01	14.01	13.69	13.87	16858
2009-07-28	13.73	13.92	13.52	13.70	58430
2009-07-29	13.53	14.11	13.27	13.38	42380
2009-07-30	13.43	14.07	13.43	13.85	41744
2009-07-31	14.52	15.13	14.18	14.81	143084
2009-08-03	15.00	15.10	14.85	15.09	80302
2009-08-04	15.03	15.70	14.92	15.70	394494
2009-08-05	15.70	15.90	15.50	15.89	99474
2009-08-06	15.90	15.90	15.29	15.61	91048
2009-08-07	15.77	15.89	15.63	15.75	91434
2009-08-10	15.88	15.96	15.80	15.92	92948
2009-08-11	15.88	15.96	15.73	15.81	88656
2009-08-12	15.88	16.21	15.88	16.15	85844
2009-08-13	16.15	16.51	16.02	16.23	80922
2009-08-14	16.29	16.50	16.05	16.11	45986
2009-08-17	15.87	16.00	15.63	15.89	97000
2009-08-18	15.92	16.23	15.64	16.20	50716
2009-08-19	16.27	16.72	15.62	16.72	64606
2009-08-20	16.78	16.78	16.50	16.68	56558
2009-08-21	16.83	16.96	16.50	16.90	74296
2009-08-24	16.99	18.18	16.83	17.27	99068
2009-08-25	17.41	17.99	17.37	17.37	246426
2009-08-26	17.41	17.70	17.10	17.50	39336
2009-08-27	17.32	17.63	17.32	17.49	29084
2009-08-28	17.51	18.06	17.50	17.50	55630
2009-08-31	17.31	17.63	17.15	17.16	39020
2009-09-01	17.00	17.33	16.50	16.65	95112
2009-09-02	16.58	16.85	16.48	16.50	120064
2009-09-03	16.66	17.07	16.17	16.67	245722
2009-09-04	16.67	17.37	16.67	17.19	56074
2009-09-08	17.25	17.82	17.25	17.64	91088
2009-09-09	17.72	18.80	17.38	18.66	81084
2009-09-10	18.88	19.17	18.06	19.00	104548
2009-09-11	19.35	19.55	18.88	19.25	70884
2009-09-14	19.25	19.25	18.75	19.14	77110
2009-09-15	19.14	19.35	18.91	19.03	25034
2009-09-16	19.03	19.44	18.83	19.44	110150
2009-09-17	19.44	19.72	19.06	19.70	30062
2009-09-18	19.73	19.96	19.10	19.84	95202
2009-09-21	19.60	20.00	19.53	19.77	45048
2009-09-22	19.85	20.21	19.65	20.06	122110
2009-09-23	20.19	20.19	19.78	19.78	73272
2009-09-24	19.71	19.80	19.26	19.38	76960
2009-09-25	18.96	19.12	18.12	19.03	74038
2009-09-28	19.58	20.76	19.08	20.28	73042
2009-09-29	20.37	20.65	19.41	20.05	38438
2009-09-30	20.05	20.18	19.35	19.51	97692
2009-10-01	19.51	19.51	18.88	19.13	33370
2009-10-02	18.93	20.16	18.50	19.55	108372
2009-10-05	19.70	20.93	19.70	20.31	102742
2009-10-06	20.49	20.85	20.20	20.52	57700
2009-10-07	20.75	20.80	20.17	20.41	30170
2009-10-08	20.61	21.00	20.52	20.78	61810
2009-10-09	20.75	21.99	20.75	21.59	64840
2009-10-12	21.57	21.89	21.04	21.19	43130
2009-10-13	21.02	21.38	20.34	20.85	38368
2009-10-14	21.10	21.91	20.10	21.85	96472
2009-10-15	21.63	22.18	21.25	22.08	57492
2009-10-16	21.95	21.95	21.36	21.41	38360
2009-10-19	21.37	22.01	20.86	22.01	71230
2009-10-20	22.20	22.44	21.58	22.12	104406
2009-10-21	22.18	22.75	21.85	22.27	139920
2009-10-22	22.17	23.51	22.01	23.44	125170
2009-10-23	23.36	24.18	22.00	23.84	239370
2009-10-26	24.20	24.50	22.61	22.74	141430
2009-10-27	22.74	23.47	22.00	22.69	73704
2009-10-28	22.73	22.90	21.50	21.50	60406
2009-10-29	21.60	22.40	21.12	21.83	66498
2009-10-30	22.02	23.17	20.86	21.90	153546
2009-11-02	21.92	22.81	21.51	21.71	121140
2009-11-03	21.62	21.83	20.91	21.74	48642
2009-11-04	21.88	22.44	21.46	21.65	60700
2009-11-05	21.89	22.87	21.82	22.27	73352
2009-11-06	22.52	22.86	21.80	21.99	68962
2009-11-09	22.30	23.43	22.30	23.28	80600
2009-11-10	23.23	23.40	22.05	22.42	125062
2009-11-11	22.33	23.00	22.16	22.30	75336
2009-11-12	22.23	22.30	21.60	21.66	39356
2009-11-13	21.84	22.07	21.42	21.88	40468
2009-11-16	21.93	22.45	21.91	21.98	52178
2009-11-17	21.83	22.17	21.43	21.89	55232
2009-11-18	21.96	22.21	21.40	21.60	42748
2009-11-19	21.50	21.81	21.01	21.57	92722
2009-11-20	21.33	21.63	21.29	21.46	52592
2009-11-23	21.78	22.50	21.44	22.46	75488
2009-11-24	22.41	22.70	21.67	22.59	35982
2009-11-25	22.66	23.07	22.24	22.26	52694
2009-11-27	21.68	22.76	21.28	22.00	31708
2009-11-30	22.07	22.84	22.07	22.73	56294
2009-12-01	23.23	23.87	22.99	23.72	97782
2009-12-02	23.75	24.11	23.11	23.39	47026
2009-12-03	23.40	23.50	22.38	22.57	44422
2009-12-04	22.79	22.95	21.77	22.42	101514
2009-12-07	22.35	22.42	20.86	21.65	113222
2009-12-08	21.58	21.58	21.03	21.06	60856
2009-12-09	21.13	21.25	20.51	21.04	67568
2009-12-10	21.04	21.04	20.52	20.55	100006
2009-12-11	20.75	21.02	20.59	20.76	34370
2009-12-14	20.77	21.21	20.69	20.92	82772
2009-12-15	20.97	22.10	20.97	21.48	77846
2009-12-16	21.57	21.98	21.02	21.51	52922
2009-12-17	21.50	21.94	21.35	21.41	68218
2009-12-18	21.55	22.00	21.26	21.77	77672
2009-12-21	21.71	22.60	21.71	22.57	78292
2009-12-22	22.57	22.66	21.99	22.42	36642
2009-12-23	22.58	22.98	22.50	22.53	41584
2009-12-24	22.53	22.70	22.51	22.70	4108
2009-12-28	22.88	22.90	22.55	22.66	21022
2009-12-29	22.78	22.99	22.47	22.80	36878
2009-12-30	22.78	23.03	22.43	22.86	48788
2009-12-31	22.92	22.97	22.46	22.54	36546
2010-01-04	22.77	23.88	22.77	23.62	50046
2010-01-05	23.71	23.77	23.24	23.26	36182
2010-01-06	23.19	23.50	23.00	23.16	38008
2010-01-07	23.26	24.12	23.15	23.96	56264
2010-01-08	23.97	24.25	23.57	24.22	46490
2010-01-11	24.26	24.75	24.25	24.66	46344
2010-01-12	24.44	24.68	23.94	24.17	54884
2010-01-13	24.33	25.25	23.55	24.92	60872
2010-01-14	24.78	25.57	24.63	25.47	74630
2010-01-15	25.59	25.69	24.75	25.50	84556
2010-01-19	25.50	26.90	25.50	26.86	117680
2010-01-20	26.78	26.95	25.90	26.20	192932
2010-01-21	26.31	27.00	26.03	26.34	67898
2010-01-22	26.34	26.98	25.54	25.92	64438
2010-01-25	26.28	26.79	25.92	26.37	67670
2010-01-26	26.15	26.82	24.24	24.47	118804
2010-01-27	24.43	26.19	23.71	25.93	91072
2010-01-28	26.34	26.34	24.93	24.99	44844
2010-01-29	25.20	25.79	25.13	25.27	40046
2010-02-01	25.36	25.38	24.51	24.73	88964
2010-02-02	24.79	24.80	24.36	24.36	82962
2010-02-03	24.38	24.41	24.01	24.20	41524
2010-02-04	24.11	25.00	23.25	23.45	60430
2010-02-05	23.39	23.84	23.01	23.55	23390
2010-02-08	23.24	23.46	22.75	22.91	37094
2010-02-09	23.24	23.39	22.74	23.26	30548
2010-02-10	23.10	23.10	22.67	23.08	33184
2010-02-11	22.89	23.45	22.89	23.27	32142
2010-02-12	23.08	23.84	22.78	23.53	27888
2010-02-16	23.51	24.50	23.50	24.50	35906
2010-02-17	24.50	24.50	24.01	24.39	25770
2010-02-18	24.45	24.45	24.20	24.36	31626
2010-02-19	24.37	24.70	24.11	24.69	56114
2010-02-22	25.00	25.00	24.31	24.78	24304
2010-02-23	24.91	25.96	24.77	25.24	74844
2010-02-24	25.46	26.35	24.98	26.11	35740
2010-02-25	25.88	25.88	25.28	25.74	19164
2010-02-26	23.49	23.49	21.27	21.27	332196
2010-03-01	21.27	21.82	21.27	21.60	188048
2010-03-02	21.75	22.42	21.75	22.27	132386
2010-03-03	22.28	23.20	22.28	22.90	98590
2010-03-04	22.97	23.09	22.45	22.73	13860
2010-03-05	22.78	23.24	22.76	22.97	45038
2010-03-08	22.96	23.10	22.80	22.88	35716
2010-03-09	22.88	22.88	22.46	22.58	79264
2010-03-10	22.67	22.87	22.40	22.56	36338
2010-03-11	22.47	22.73	22.40	22.53	36732
2010-03-12	22.40	22.68	22.40	22.65	42308
2010-03-15	22.64	22.64	22.40	22.52	41154
2010-03-16	22.65	22.65	22.27	22.49	75066
2010-03-17	22.52	22.60	22.44	22.52	40768
2010-03-18	22.42	22.64	22.40	22.47	26634
2010-03-19	22.64	22.90	22.45	22.80	98106
2010-03-22	22.74	23.73	22.74	23.59	48708
2010-03-23	23.68	23.68	22.46	22.53	67426
2010-03-24	22.45	22.59	22.44	22.51	46108
2010-03-25	22.55	22.55	22.41	22.41	54362
2010-03-26	22.40	22.45	22.17	22.17	80118
2010-03-29	22.07	22.17	21.61	21.86	69062
2010-03-30	21.83	22.00	21.54	21.58	25706
2010-03-31	21.61	21.61	20.50	20.58	67622
2010-04-01	20.63	21.07	20.56	20.79	30018
2010-04-05	20.74	20.94	20.41	20.62	34040
2010-04-06	20.50	20.74	20.33	20.51	31666
2010-04-07	20.38	20.51	19.59	19.80	74228
2010-04-08	19.69	19.93	19.09	19.60	65494
2010-04-09	19.55	19.68	19.14	19.17	32080
2010-04-12	19.28	19.48	19.00	19.02	52146
2010-04-13	19.10	19.10	18.53	18.55	58458
2010-04-14	18.69	18.86	18.58	18.80	24428
2010-04-15	18.86	19.33	18.81	19.33	45612
2010-04-16	19.31	19.55	19.25	19.51	68878
2010-04-19	19.46	19.75	19.46	19.57	67158
2010-04-20	19.69	19.82	19.25	19.66	62690
2010-04-21	19.66	20.04	19.44	19.85	36172
2010-04-22	19.70	19.94	19.56	19.94	52468
2010-04-23	19.95	19.95	19.75	19.82	51078
2010-04-26	19.78	19.93	19.64	19.88	78432
2010-04-27	19.85	20.07	19.63	19.72	76628
2010-04-28	19.77	19.93	19.74	19.88	29368
2010-04-29	19.91	20.70	19.91	20.70	48558
2010-04-30	20.63	20.69	19.75	20.10	56870
2010-05-03	19.78	20.96	19.78	20.73	48298
2010-05-04	20.52	20.54	19.76	19.93	80296
2010-05-05	19.50	20.22	18.97	19.97	70346
2010-05-06	19.96	20.79	19.49	19.62	58546
2010-05-07	19.50	19.92	18.83	19.25	58964
2010-05-10	19.73	20.68	19.73	20.67	42584
2010-05-11	20.41	20.68	19.83	19.94	19180
2010-05-12	20.01	20.20	19.74	20.14	69366
2010-05-13	20.03	20.07	19.75	20.05	21056
2010-05-14	19.61	19.95	19.35	19.51	87946
2010-05-17	19.66	19.86	19.36	19.62	72874
2010-05-18	19.77	19.93	19.33	19.35	40840
2010-05-19	19.49	19.91	19.20	19.71	48124
2010-05-20	19.34	19.71	18.73	18.80	77394
2010-05-21	18.56	18.63	17.90	18.32	79224
2010-05-24	18.40	18.65	17.94	18.39	26714
2010-05-25	17.98	19.09	17.98	18.55	26350
2010-05-26	18.56	19.28	18.56	18.98	29180
2010-05-27	19.37	19.39	18.61	19.39	23566
2010-05-28	19.39	19.42	19.10	19.16	23314
2010-06-01	18.65	19.44	18.28	18.52	41256
2010-06-02	18.17	19.36	18.10	19.35	59818
2010-06-03	19.26	19.65	19.00	19.58	40488
2010-06-04	19.03	19.45	18.46	18.55	39756
2010-06-07	18.59	18.75	18.25	18.32	20600
2010-06-08	18.72	18.72	17.29	17.55	60386
2010-06-09	17.66	17.85	17.25	17.41	58000
2010-06-10	17.14	17.84	17.14	17.80	37800
2010-06-11	17.75	17.80	17.51	17.78	19582
2010-06-14	17.79	17.89	17.49	17.72	33382
2010-06-15	17.78	18.60	17.61	18.54	77792
2010-06-16	18.36	18.47	17.91	17.97	26908
2010-06-17	17.95	18.03	17.72	17.91	10000
2010-06-18	18.04	18.21	17.69	18.03	40560
2010-06-21	17.91	18.30	17.68	17.71	22250
2010-06-22	17.79	17.79	17.17	17.17	20574
2010-06-23	17.20	17.60	17.01	17.50	11700
2010-06-24	17.46	17.58	17.29	17.35	18816
2010-06-25	17.48	18.97	17.23	18.72	229616
2010-06-28	18.25	18.25	17.68	17.91	31866
2010-06-29	17.63	17.63	16.92	16.93	58250
2010-06-30	16.93	17.05	15.91	15.91	83474
2010-07-01	15.93	15.93	15.27	15.56	43314
2010-07-02	15.74	15.74	15.42	15.51	24698
2010-07-06	15.82	15.95	15.12	15.13	44656
2010-07-07	15.01	15.84	15.01	15.84	56236
2010-07-08	15.94	16.10	15.19	16.10	34206
2010-07-09	16.02	16.82	16.02	16.72	31244
2010-07-12	16.68	16.68	16.36	16.36	15880
2010-07-13	16.36	17.26	16.36	17.25	27068
2010-07-14	17.40	17.40	17.16	17.30	5806
2010-07-15	17.40	17.40	16.75	16.84	20658
2010-07-16	16.67	16.67	15.60	15.60	23620
2010-07-19	15.61	15.89	15.31	15.59	45898
2010-07-20	15.37	15.99	15.25	15.99	25856
2010-07-21	15.99	16.11	15.39	15.47	20198
2010-07-22	15.75	16.37	15.51	16.36	36122
2010-07-23	16.29	17.95	16.29	17.87	42476
2010-07-26	18.00	18.85	17.36	18.79	51292
2010-07-27	17.50	19.05	17.50	18.49	28402
2010-07-28	17.53	18.34	17.53	18.27	13070
2010-07-29	18.00	18.59	17.97	18.11	12790
2010-07-30	17.92	17.94	17.55	17.76	40592
2010-08-02	17.99	18.26	17.65	18.05	26464
2010-08-03	18.05	18.39	18.05	18.11	28530
2010-08-04	18.41	18.51	17.63	17.93	57166
2010-08-05	17.80	17.86	17.14	17.14	18814
2010-08-06	16.96	16.96	16.05	16.55	24068
2010-08-09	16.74	17.12	16.44	17.06	46442
2010-08-10	16.92	17.07	16.25	16.26	28266
2010-08-11	16.00	16.19	14.59	14.61	99746
2010-08-12	14.40	14.83	14.33	14.59	41304
2010-08-13	14.50	14.70	14.30	14.38	29470
2010-08-16	14.59	15.00	14.42	14.81	58882
2010-08-17	14.93	15.08	14.66	14.78	42782
2010-08-18	14.69	14.69	14.06	14.13	30360
2010-08-19	14.15	14.25	13.68	14.08	85756
2010-08-20	13.97	14.18	13.56	13.56	60196
2010-08-23	13.71	13.85	13.27	13.33	21360
2010-08-24	13.14	13.58	13.14	13.40	28726
2010-08-25	13.27	13.50	13.26	13.41	59618
2010-08-26	13.31	13.45	13.31	13.38	31268
2010-08-27	13.33	13.81	13.33	13.73	67740
2010-08-30	14.18	14.18	13.88	13.93	82594
2010-08-31	13.96	14.40	13.95	14.04	60158
2010-09-01	14.30	14.30	13.92	14.18	61068
2010-09-02	14.23	14.29	14.00	14.26	26828
2010-09-03	14.48	14.48	14.14	14.34	34688
2010-09-07	14.31	14.45	14.31	14.38	20942
2010-09-08	14.38	14.55	14.17	14.22	19610
2010-09-09	14.49	14.55	14.30	14.45	17086
2010-09-10	14.46	14.80	14.42	14.56	15732
2010-09-13	14.72	15.27	14.62	15.17	22712
2010-09-14	15.02	15.16	14.92	15.10	18646
2010-09-15	15.06	15.34	14.91	15.23	14468
2010-09-16	15.24	15.45	15.19	15.19	10900
2010-09-17	15.41	16.38	15.34	16.19	53626
2010-09-20	16.19	16.85	16.19	16.69	37886
2010-09-21	16.63	16.63	16.08	16.21	41288
2010-09-22	16.18	16.20	15.83	15.94	38880
2010-09-23	15.88	16.06	15.85	15.89	13034
2010-09-24	16.19	16.63	15.56	16.63	24418
2010-09-27	16.71	16.89	16.48	16.70	13740
2010-09-28	16.75	17.30	16.75	17.30	18006
2010-09-29	17.32	17.71	17.32	17.71	18012
2010-09-30	17.73	17.84	17.22	17.64	26066
2010-10-01	17.84	17.84	17.52	17.73	16754
2010-10-04	16.67	17.86	16.20	17.70	32430
2010-10-05	17.57	18.08	17.51	18.07	26180
2010-10-06	18.07	18.21	18.00	18.10	20812
2010-10-07	18.21	18.24	17.95	18.11	21390
2010-10-08	17.58	18.61	17.58	18.59	20512
2010-10-11	18.59	18.66	18.57	18.66	7960
2010-10-12	18.52	18.52	18.18	18.42	29644
2010-10-13	18.46	18.59	18.33	18.58	32926
2010-10-14	18.50	18.96	18.50	18.86	10714
2010-10-15	19.12	19.53	19.12	19.48	27978
2010-10-18	19.63	19.97	19.62	19.95	27232
2010-10-19	19.71	19.88	19.35	19.35	16314
2010-10-20	19.43	19.57	18.62	19.12	24114
2010-10-21	19.17	19.17	18.90	18.95	18770
2010-10-22	18.96	19.24	18.96	19.16	12526
2010-10-25	19.21	19.21	18.88	18.93	22700
2010-10-26	18.91	19.28	18.74	19.25	12888
2010-10-27	19.12	19.12	18.62	18.71	14360
2010-10-28	18.86	18.86	18.62	18.62	9120
2010-10-29	18.49	18.49	17.24	17.63	39088
2010-11-01	17.71	17.83	17.24	17.35	29298
2010-11-02	17.50	17.79	17.50	17.75	36956
2010-11-03	17.81	18.05	17.49	17.50	25080
2010-11-04	17.58	17.72	17.28	17.52	27690
2010-11-05	17.46	17.46	16.91	16.95	24662
2010-11-08	16.81	16.81	16.41	16.65	42400
2010-11-09	16.56	16.56	16.39	16.44	33850
2010-11-10	16.43	16.63	16.40	16.56	50708
2010-11-11	16.44	16.50	16.22	16.42	62468
2010-11-12	16.25	16.46	16.05	16.10	24776
2010-11-15	16.16	16.30	16.12	16.30	23630
2010-11-16	16.28	16.34	15.91	15.93	26714
2010-11-17	15.88	15.90	15.43	15.53	27274
2010-11-18	15.72	15.88	15.72	15.88	12388
2010-11-19	15.91	15.91	15.70	15.76	21152
2010-11-22	15.65	15.69	15.01	15.09	48826
2010-11-23	15.03	15.06	14.80	14.89	23858
2010-11-24	14.89	14.96	14.86	14.94	53836
2010-11-26	14.94	15.05	14.78	14.99	7250
2010-11-29	15.00	15.15	14.91	14.97	38240
2010-11-30	15.00	15.61	14.90	15.20	47498
2010-12-01	15.25	15.92	15.25	15.50	55878
2010-12-02	15.50	16.44	15.40	16.40	69610
2010-12-03	16.35	16.52	16.33	16.42	14032
2010-12-06	16.31	16.53	16.31	16.45	17172
2010-12-07	16.50	16.69	16.41	16.49	18204
2010-12-08	16.25	16.47	16.15	16.42	15304
2010-12-09	16.58	16.70	16.08	16.68	18378
2010-12-10	16.73	16.87	16.28	16.75	15472
2010-12-13	16.78	16.78	16.50	16.57	11394
2010-12-14	16.58	17.25	16.46	16.97	136294
2010-12-15	16.88	17.19	16.51	16.52	24074
2010-12-16	16.78	17.15	16.27	17.04	98814
2010-12-17	17.00	17.01	16.65	16.87	43560
2010-12-20	16.89	17.10	16.87	16.91	31724
2010-12-21	17.00	17.15	16.90	17.05	12498
2010-12-22	17.06	17.12	16.88	17.02	8910
2010-12-23	17.01	17.01	16.92	16.92	7680
2010-12-27	16.80	17.05	16.80	17.05	7232
2010-12-28	16.99	17.06	16.95	17.05	16996
2010-12-29	17.05	17.09	16.95	16.99	11684
2010-12-30	17.00	17.04	16.92	16.95	40548
2010-12-31	16.89	16.94	16.50	16.51	25434
2011-01-03	16.62	16.86	16.36	16.58	24450
2011-01-04	16.66	16.67	16.38	16.40	18794
2011-01-05	15.88	16.40	15.88	16.27	23138
2011-01-06	16.27	16.37	16.22	16.30	24606
2011-01-07	16.44	16.48	16.25	16.39	17708
2011-01-10	16.32	16.32	16.19	16.22	63860
2011-01-11	16.24	16.25	15.79	15.96	45546
2011-01-12	16.02	16.17	16.02	16.12	5700
2011-01-13	16.06	16.11	15.95	15.95	2528
2011-01-14	15.98	16.13	15.75	15.78	96500
2011-01-18	15.25	15.83	15.21	15.54	100668
2011-01-19	15.50	15.74	15.29	15.34	40412
2011-01-20	15.40	15.49	15.08	15.08	27306
2011-01-21	15.19	15.32	14.95	14.95	22420
2011-01-24	15.01	15.20	14.90	14.96	32374
2011-01-25	14.96	15.33	14.96	15.19	20330
2011-01-26	15.32	15.50	15.24	15.45	18166
2011-01-27	15.49	15.53	15.35	15.52	19420
2011-01-28	15.50	15.50	14.97	14.97	41586
2011-01-31	15.13	15.52	14.94	14.96	30668
2011-02-01	15.15	15.60	15.00	15.48	30296
2011-02-02	15.49	15.65	15.36	15.42	16110
2011-02-03	15.42	15.49	15.29	15.33	16094
2011-02-04	15.34	15.46	15.20	15.31	17294
2011-02-07	15.33	15.50	15.33	15.42	9896
2011-02-08	15.35	15.63	15.29	15.63	34978
2011-02-09	15.62	15.92	15.62	15.63	45026
2011-02-10	15.57	15.80	15.55	15.59	21616
2011-02-11	15.57	15.80	15.41	15.76	35648
2011-02-14	15.49	15.86	15.49	15.80	36622
2011-02-15	15.79	15.81	15.67	15.73	9470
2011-02-16	15.76	15.97	15.68	15.96	2900
2011-02-17	15.84	16.00	15.78	15.96	6018
2011-02-18	15.91	16.00	15.90	15.97	17936
2011-02-22	15.84	15.91	15.45	15.48	19338
2011-02-23	15.56	15.56	15.22	15.22	15434
2011-02-24	15.33	15.33	15.01	15.27	36518
2011-02-25	14.76	14.76	13.36	13.88	108726
2011-02-28	13.88	13.88	13.40	13.47	64094
2011-03-01	13.48	13.57	13.37	13.43	31750
2011-03-02	13.41	13.48	13.33	13.48	17388
2011-03-03	13.63	14.26	13.63	14.24	28100
2011-03-04	14.35	14.49	14.25	14.31	22514
2011-03-07	14.35	14.60	14.18	14.28	43026
2011-03-08	14.22	14.31	13.85	14.09	13102
2011-03-09	14.06	14.53	14.00	14.53	16472
2011-03-10	14.41	14.41	14.00	14.06	38096
2011-03-11	14.09	14.39	13.75	14.25	22422
2011-03-14	14.15	14.34	13.99	14.20	40702
2011-03-15	13.88	14.04	13.80	13.95	32468
2011-03-16	13.88	14.01	13.88	13.91	14250
2011-03-17	13.91	14.45	13.88	14.06	86668
2011-03-18	14.12	14.80	14.05	14.66	48288
2011-03-21	14.76	15.10	14.76	14.99	24516
2011-03-22	15.06	15.15	14.95	15.06	29188
2011-03-23	15.02	15.13	15.00	15.04	10032
2011-03-24	15.07	15.07	14.57	14.66	16796
2011-03-25	14.66	14.80	14.27	14.36	62912
2011-03-28	14.46	14.70	14.04	14.58	40392
2011-03-29	14.68	14.84	14.50	14.67	14994
2011-03-30	14.68	14.89	14.17	14.84	12240
2011-03-31	14.84	14.97	14.81	14.86	13980
2011-04-01	14.95	15.50	14.95	15.48	24992
2011-04-04	15.43	15.43	15.15	15.24	7534
2011-04-05	15.18	15.53	15.18	15.18	15770
2011-04-06	15.26	15.11	15.07	15.11	3600
2011-04-07	15.13	15.23	14.75	14.95	45352
2011-04-08	15.09	15.09	14.16	14.49	33208
2011-04-11	14.57	15.07	14.50	15.03	21704
2011-04-12	14.94	15.22	14.93	15.11	34598
2011-04-13	15.18	15.35	14.46	14.69	46842
2011-04-14	14.69	14.78	14.36	14.78	36186
2011-04-15	14.70	15.06	14.33	14.92	38144
2011-04-18	14.87	15.08	14.83	15.00	17210
2011-04-19	15.03	15.24	14.96	15.12	16676
2011-04-20	15.25	15.53	14.99	15.49	16668
2011-04-21	15.63	15.63	15.10	15.46	61498
2011-04-25	15.45	15.46	14.76	14.98	77216
2011-04-26	15.07	15.37	15.04	15.26	16570
2011-04-27	15.28	15.38	15.12	15.12	23582
2011-04-28	15.10	15.59	14.82	14.93	53302
2011-04-29	14.70	14.75	14.06	14.10	55132
2011-05-02	14.06	14.09	13.67	13.79	40662
2011-05-03	13.82	14.55	13.82	13.93	77080
2011-05-04	14.00	14.00	13.64	13.64	28990
2011-05-05	13.58	13.58	13.38	13.38	29988
2011-05-06	13.50	13.67	13.43	13.51	16006
2011-05-09	13.53	13.63	13.53	13.60	36488
2011-05-10	13.66	13.70	13.60	13.70	7826
2011-05-11	13.62	13.73	13.58	13.70	40274
2011-05-12	13.66	13.78	13.65	13.78	16130
2011-05-13	13.77	13.81	13.50	13.53	13536
2011-05-16	13.60	13.70	13.13	13.13	92114
2011-05-17	13.14	13.32	13.14	13.20	13468
2011-05-18	13.21	13.21	13.00	13.19	25398
2011-05-19	13.26	13.35	13.14	13.31	19920
2011-05-20	13.26	13.49	13.15	13.15	29884
2011-05-23	13.01	13.20	12.94	12.95	28434
2011-05-24	12.97	13.03	12.12	12.23	61962
2011-05-25	12.15	12.25	12.06	12.25	30706
2011-05-26	12.20	12.46	12.17	12.46	8868
2011-05-27	12.47	12.55	12.40	12.52	21906
2011-05-31	12.66	13.25	12.62	13.17	57242
2011-06-01	13.17	13.50	12.90	12.90	23914
2011-06-02	12.95	13.25	12.88	13.17	46316
2011-06-03	13.03	13.41	12.88	12.90	8888
2011-06-06	12.96	13.29	12.78	12.78	59480
2011-06-07	12.91	13.11	12.91	12.98	12778
2011-06-08	12.98	13.42	12.98	13.26	31944
2011-06-09	13.38	13.55	12.90	13.30	30374
2011-06-10	13.00	13.33	12.60	12.60	94020
2011-06-13	12.68	12.70	12.57	12.60	14408
2011-06-14	12.78	12.90	12.56	12.89	32294
2011-06-15	12.87	13.04	12.70	12.71	47756
2011-06-16	12.71	13.12	12.61	13.06	26700
2011-06-17	13.17	13.27	13.06	13.16	30226
2011-06-20	13.13	13.53	13.13	13.37	44918
2011-06-21	13.37	13.85	13.29	13.69	64634
2011-06-22	13.58	13.78	13.50	13.51	83192
2011-06-23	13.34	13.59	12.77	12.85	63472
2011-06-24	12.84	13.30	12.70	12.74	229894
2011-06-27	12.80	13.10	12.31	12.68	114966
2011-06-28	12.69	12.69	12.33	12.52	137204
2011-06-29	12.59	12.61	12.26	12.34	44936
2011-06-30	12.30	12.49	12.30	12.45	14146
2011-07-01	12.43	12.51	12.08	12.15	98850
2011-07-05	12.15	12.35	12.12	12.13	24074
2011-07-06	12.10	12.23	11.90	12.12	84906
2011-07-07	12.17	12.17	11.93	12.02	36368
2011-07-08	11.87	12.00	11.87	11.96	15002
2011-07-11	11.88	12.10	11.88	12.02	26244
2011-07-12	11.91	12.13	11.89	11.93	17506
2011-07-13	12.03	12.08	11.88	11.97	25222
2011-07-14	12.00	12.26	11.50	11.57	35166
2011-07-15	11.59	11.71	11.53	11.53	26916
2011-07-18	11.50	11.50	11.13	11.13	20620
2011-07-19	11.16	11.23	10.86	10.97	47718
2011-07-20	10.97	11.04	10.89	10.90	26832
2011-07-21	10.99	11.29	10.66	10.81	37236
2011-07-22	10.77	11.23	10.77	11.22	61550
2011-07-25	11.03	11.20	10.95	11.01	16170
2011-07-26	11.00	11.00	10.83	10.91	4036
2011-07-27	10.87	10.87	10.50	10.50	32306
2011-07-28	10.54	11.03	10.54	11.03	36708
2011-07-29	10.95	11.00	10.53	10.53	37700
2011-08-01	10.59	11.93	10.59	11.74	40668
2011-08-02	11.76	13.79	11.75	13.42	120168
2011-08-03	13.55	13.55	12.98	13.26	57790
2011-08-04	13.17	13.25	12.46	12.46	72592
2011-08-05	12.49	13.02	11.84	11.93	35084
2011-08-08	11.81	11.92	11.39	11.45	79350
2011-08-09	11.55	12.46	10.51	11.87	50090
2011-08-10	11.79	11.79	10.80	10.89	29404
2011-08-11	11.00	11.08	10.65	10.85	55500
2011-08-12	10.85	11.15	10.50	10.87	161260
2011-08-15	11.00	11.39	10.54	10.78	26738
2011-08-16	10.80	12.50	10.80	11.85	179454
2011-08-17	11.94	12.21	11.50	12.09	36580
2011-08-18	11.80	12.28	11.66	11.80	58606
2011-08-19	11.68	11.75	11.26	11.46	49772
2011-08-22	11.74	11.74	11.38	11.47	39646
2011-08-23	11.57	11.86	11.45	11.78	53858
2011-08-24	11.75	11.87	11.70	11.75	52586
2011-08-25	11.83	12.00	11.64	11.64	24532
2011-08-26	11.62	11.78	11.62	11.77	31988
2011-08-29	11.78	12.22	11.68	11.89	152038
2011-08-30	11.82	12.89	11.82	12.65	63210
2011-08-31	12.73	12.77	11.53	12.41	56150
2011-09-01	12.51	12.53	12.19	12.39	50120
2011-09-02	12.25	12.39	11.73	11.95	40710
2011-09-06	11.80	12.29	11.69	11.88	113370
2011-09-07	12.06	12.13	11.87	12.02	32792
2011-09-08	11.95	12.30	11.81	11.81	52170
2011-09-09	11.74	11.82	11.48	11.60	35530
2011-09-12	11.49	11.51	11.19	11.41	21028
2011-09-13	11.44	11.81	11.44	11.75	41340
2011-09-14	11.78	12.51	11.75	12.50	22174
2011-09-15	12.61	12.85	12.35	12.51	46414
2011-09-16	12.63	12.93	12.63	12.78	59832
2011-09-19	12.47	12.88	12.46	12.52	42814
2011-09-20	12.70	12.78	12.49	12.49	21478
2011-09-21	12.51	12.90	11.91	12.11	30450
2011-09-22	11.86	12.23	11.86	11.93	20028
2011-09-23	11.97	12.39	11.97	12.27	29500
2011-09-26	12.35	12.93	12.33	12.87	59142
2011-09-27	13.00	13.14	12.88	13.00	42530
2011-09-28	12.95	13.16	12.34	12.34	52542
2011-09-29	12.61	12.94	12.51	12.93	26708
2011-09-30	12.79	13.08	12.56	12.94	30460
2011-10-03	13.50	13.63	12.55	12.60	60956
2011-10-04	12.55	14.25	12.55	14.12	101938
2011-10-05	14.06	14.33	14.00	14.25	33036
2011-10-06	14.25	14.38	13.95	14.13	60258
2011-10-07	14.30	14.38	13.77	13.82	32112
2011-10-10	14.17	14.32	13.73	14.00	58888
2011-10-11	13.94	14.30	13.78	14.26	84408
2011-10-12	14.37	14.92	14.24	14.92	44138
2011-10-13	14.87	15.00	14.66	15.00	26540
2011-10-14	15.25	15.34	14.83	15.17	52080
2011-10-17	15.02	15.30	14.55	14.82	86554
2011-10-18	14.95	15.34	14.55	15.34	158656
2011-10-19	15.47	15.47	14.90	14.90	45080
2011-10-20	14.72	14.96	14.13	14.66	63754
2011-10-21	14.98	14.99	14.50	14.94	18704
2011-10-24	14.76	15.00	14.75	14.90	18726
2011-10-25	14.83	14.83	13.98	13.98	22848
2011-10-26	12.76	14.90	12.76	14.36	30828
2011-10-27	14.75	15.37	14.22	15.10	59000
2011-10-28	14.99	14.99	12.85	12.94	109592
2011-10-31	13.01	13.09	12.16	12.16	52362
2011-11-01	11.97	12.79	11.97	12.01	85896
2011-11-02	12.18	12.24	12.13	12.22	47924
2011-11-03	12.39	13.22	12.28	13.21	31824
2011-11-04	13.11	13.11	12.54	12.92	56538
2011-11-07	12.97	13.00	12.76	12.91	10412
2011-11-08	13.07	13.07	12.90	12.97	10970
2011-11-09	12.70	12.70	12.12	12.22	23436
2011-11-10	12.46	12.46	12.11	12.26	15256
2011-11-11	12.29	12.65	12.27	12.61	39486
2011-11-14	12.51	12.51	12.09	12.18	18370
2011-11-15	12.30	12.35	12.08	12.25	38090
2011-11-16	12.25	12.59	12.18	12.18	21962
2011-11-17	12.21	12.42	11.97	11.99	22366
2011-11-18	12.01	12.94	11.93	12.51	122144
2011-11-21	12.30	12.49	12.30	12.31	12714
2011-11-22	12.31	12.62	12.08	12.08	17894
2011-11-23	12.06	12.06	11.86	11.88	18452
2011-11-25	11.83	12.06	11.83	11.88	6230
2011-11-28	12.29	12.44	12.15	12.40	16664
2011-11-29	12.64	12.64	12.19	12.19	8808
2011-11-30	12.60	13.05	12.12	13.05	44862
2011-12-01	12.96	12.96	12.53	12.53	34032
2011-12-02	12.76	12.76	12.55	12.75	25992
2011-12-05	12.90	12.90	12.64	12.75	24304
2011-12-06	12.74	12.74	12.24	12.34	34404
2011-12-07	12.22	12.60	12.15	12.53	40374
2011-12-08	12.45	12.61	12.04	12.04	39298
2011-12-09	12.07	12.74	12.07	12.66	16264
2011-12-12	12.51	12.59	12.20	12.24	16276
2011-12-13	12.58	12.58	11.95	12.01	9838
2011-12-14	11.81	11.81	11.02	11.53	40546
2011-12-15	11.50	11.50	11.18	11.46	32406
2011-12-16	11.59	11.79	11.24	11.46	48052
2011-12-19	11.58	11.92	11.16	11.16	18742
2011-12-20	11.42	11.58	11.37	11.56	30356
2011-12-21	11.35	11.51	11.31	11.47	13704
2011-12-22	11.47	11.53	11.47	11.51	19150
2011-12-23	11.55	11.68	11.40	11.60	75396
2011-12-27	11.58	11.79	11.57	11.66	37054
2011-12-28	11.68	11.91	11.58	11.58	42296
2011-12-29	11.61	11.99	11.61	11.99	12390
2011-12-30	11.98	12.20	11.88	12.14	50380
2012-01-03	12.32	12.65	12.32	12.61	31184
2012-01-04	12.49	12.68	12.44	12.45	17174
2012-01-05	12.36	12.38	11.93	12.34	40452
2012-01-06	12.28	12.44	12.05	12.13	187776
2012-01-09	12.25	12.38	11.96	12.07	35264
2012-01-10	12.24	12.49	12.22	12.40	12026
2012-01-11	12.33	12.47	12.28	12.34	5756
2012-01-12	12.29	12.40	12.05	12.21	14374
2012-01-13	11.99	12.19	11.76	11.92	13958
2012-01-17	12.08	12.38	11.99	12.18	32498
2012-01-18	12.26	12.58	12.26	12.49	16080
2012-01-19	12.51	12.51	12.44	12.45	6468
2012-01-20	12.48	12.52	12.04	12.21	11634
2012-01-23	12.21	12.22	11.99	12.03	10460
2012-01-24	12.03	12.10	11.99	12.04	21128
2012-01-25	12.00	12.40	11.91	12.40	10698
2012-01-26	12.45	12.84	12.27	12.56	22660
2012-01-27	12.55	13.00	12.55	12.88	7464
2012-01-30	13.06	13.17	12.86	12.87	47032
2012-01-31	12.99	13.18	12.88	13.11	19978
2012-02-01	13.20	13.51	13.20	13.49	20036
2012-02-02	13.44	13.44	13.21	13.38	12386
2012-02-03	13.50	13.54	13.19	13.37	33844
2012-02-06	13.25	13.46	13.25	13.36	3634
2012-02-07	13.36	13.45	13.28	13.37	7030
2012-02-08	13.36	13.56	13.36	13.56	6782
2012-02-09	13.30	13.58	13.30	13.57	12924
2012-02-10	13.33	13.52	13.29	13.29	10318
2012-02-13	13.35	13.60	13.33	13.38	15792
2012-02-14	13.27	13.27	12.99	13.03	35870
2012-02-15	13.16	13.16	12.56	12.59	13436
2012-02-16	12.71	12.89	12.62	12.89	5428
2012-02-17	12.87	13.36	12.82	13.27	23774
2012-02-21	13.33	13.45	13.04	13.08	5052
2012-02-22	13.02	13.07	12.91	12.92	8750
2012-02-23	12.91	13.32	12.83	13.26	9184
2012-02-24	13.39	13.39	12.90	12.90	12464
2012-02-27	12.88	12.90	12.71	12.77	7624
2012-02-28	12.75	12.95	12.41	12.81	27454
2012-02-29	12.85	13.04	12.22	12.22	26942
2012-03-01	12.36	12.45	11.93	11.93	32938
2012-03-02	11.98	12.01	11.32	11.43	34352
2012-03-05	11.43	11.84	11.43	11.72	15196
2012-03-06	11.49	11.69	11.49	11.51	17266
2012-03-07	11.63	11.63	11.40	11.50	9846
2012-03-08	11.59	11.71	11.48	11.61	16840
2012-03-09	11.58	11.79	11.58	11.66	14518
2012-03-12	11.62	11.66	11.50	11.51	4458
2012-03-13	11.59	11.84	11.54	11.80	11790
2012-03-14	11.80	12.35	11.80	12.08	15270
2012-03-15	12.37	12.37	12.09	12.25	10950
2012-03-16	12.20	12.50	12.13	12.17	47598
2012-03-19	12.24	12.51	12.16	12.17	23546
2012-03-20	12.14	12.31	11.93	11.93	14122
2012-03-21	11.98	12.15	11.92	12.07	7676
2012-03-22	11.91	12.07	11.78	11.89	10094
2012-03-23	11.82	12.10	11.76	12.08	13002
2012-03-26	12.18	12.64	12.04	12.43	17880
2012-03-27	12.58	12.61	12.26	12.55	19566
2012-03-28	12.58	12.58	12.22	12.27	32152
2012-03-29	12.39	12.50	12.06	12.30	35468
2012-03-30	12.41	12.57	12.30	12.41	18842
2012-04-02	12.36	12.47	12.24	12.43	14932
2012-04-03	12.35	12.35	11.74	11.83	18088
2012-04-04	11.75	11.86	11.64	11.64	20942
2012-04-05	11.57	11.65	11.57	11.57	9116
2012-04-09	11.50	11.52	11.33	11.33	15176
2012-04-10	11.37	11.37	10.93	10.93	27196
2012-04-11	10.93	10.93	10.75	10.93	20634
2012-04-12	10.93	11.12	10.93	11.04	14848
2012-04-13	11.01	11.03	10.61	10.61	18008
2012-04-16	10.69	11.78	10.69	11.47	15166
2012-04-17	11.52	11.87	11.52	11.75	13708
2012-04-18	11.75	11.75	11.59	11.64	19442
2012-04-19	11.69	11.75	11.50	11.70	10690
2012-04-20	12.13	12.31	12.13	12.16	32376
2012-04-23	12.13	12.27	11.95	11.95	25052
2012-04-24	12.02	12.17	11.89	12.00	6112
2012-04-25	12.10	12.10	11.43	11.45	22806
2012-04-26	11.37	11.37	10.90	11.04	20318
2012-04-27	11.12	11.24	11.05	11.18	12118
2012-04-30	11.17	11.17	11.00	11.00	12472
2012-05-01	11.63	12.34	11.63	11.78	60570
2012-05-02	11.78	11.99	11.70	11.74	14412
2012-05-03	11.93	12.10	11.79	12.04	28194
2012-05-04	12.07	12.12	11.86	12.01	19830
2012-05-07	12.00	12.11	11.82	11.96	42328
2012-05-08	11.88	11.88	11.66	11.81	13280
2012-05-09	11.66	11.72	11.59	11.61	6126
2012-05-10	11.66	11.87	11.47	11.67	33910
2012-05-11	11.60	11.60	11.43	11.50	18208
2012-05-14	11.37	11.58	11.24	11.37	29488
2012-05-15	11.31	11.46	11.31	11.38	6646
2012-05-16	11.54	11.54	11.28	11.28	3990
2012-05-17	11.41	11.41	10.81	10.86	25498
2012-05-18	10.81	10.81	10.51	10.53	35428
2012-05-21	10.58	10.69	10.50	10.66	20498
2012-05-22	10.67	10.70	10.38	10.38	11838
2012-05-23	10.36	10.73	10.29	10.71	38232
2012-05-24	12.63	13.22	11.50	11.62	157910
2012-05-25	11.66	11.66	11.33	11.43	21870
2012-05-29	11.48	11.67	11.35	11.56	18130
2012-05-30	11.61	12.04	11.61	11.94	28600
2012-05-31	11.84	12.29	11.81	12.28	52926
2012-06-01	12.04	12.30	11.95	12.10	32086
2012-06-04	12.16	12.16	11.91	12.04	11556
2012-06-05	12.00	12.34	12.00	12.21	20612
2012-06-06	12.03	12.71	11.91	12.71	49546
2012-06-07	12.70	12.94	12.61	12.82	51486
2012-06-08	12.68	12.68	12.46	12.55	21774
2012-06-11	12.55	12.55	12.28	12.35	18018
2012-06-12	12.36	12.55	12.34	12.49	7468
2012-06-13	12.38	12.55	12.30	12.30	8966
2012-06-14	12.32	12.53	12.26	12.42	7580
2012-06-15	12.32	12.53	12.26	12.49	22912
2012-06-18	12.48	12.55	12.38	12.55	21704
2012-06-19	12.55	12.55	12.41	12.55	56778
2012-06-20	12.55	12.55	12.15	12.24	100684
2012-06-21	12.18	12.34	12.09	12.15	18074
2012-06-22	12.11	12.40	12.05	12.17	116708
2012-06-25	12.07	12.08	11.83	11.90	8436
2012-06-26	11.86	12.12	11.86	11.88	55368
2012-06-27	12.01	12.01	11.73	11.83	10280
2012-06-28	11.79	11.87	11.64	11.72	4666
2012-06-29	11.80	12.00	11.80	11.90	75078
2012-07-02	11.86	12.08	11.80	11.98	91476
2012-07-03	11.92	12.10	11.92	12.00	21300
2012-07-05	12.04	12.10	11.62	11.83	20656
2012-07-06	11.80	12.03	11.75	11.85	59894
2012-07-09	11.94	11.95	11.76	11.82	15520
2012-07-10	12.04	12.04	11.78	11.85	31864
2012-07-11	11.81	12.00	11.80	11.84	22796
2012-07-12	11.82	11.92	11.68	11.68	14446
2012-07-13	11.69	11.88	11.59	11.80	36030
2012-07-16	11.77	12.50	11.75	12.03	23646
2012-07-17	12.05	12.10	11.86	11.91	17296
2012-07-18	11.85	11.85	11.68	11.75	23682
2012-07-19	11.75	11.95	11.65	11.65	16750
2012-07-20	11.57	11.63	11.26	11.26	21686
2012-07-23	11.20	11.23	11.02	11.02	20864
2012-07-24	11.09	11.11	10.89	10.89	16964
2012-07-25	10.99	11.24	10.87	11.00	29854
2012-07-26	11.02	11.19	10.92	11.05	30286
2012-07-27	11.12	11.34	11.12	11.29	22948
2012-07-30	11.31	11.54	11.04	11.46	16190
2012-07-31	11.42	11.74	11.42	11.48	31000
2012-08-01	11.51	11.56	11.33	11.33	25580
2012-08-02	11.37	11.55	11.12	11.12	29000
2012-08-03	11.37	11.44	11.00	11.13	22480
2012-08-06	11.28	11.40	11.12	11.35	17036
2012-08-07	11.30	11.45	11.25	11.30	13760
2012-08-08	11.25	11.26	11.09	11.21	6312
2012-08-09	11.07	11.40	11.07	11.36	41260
2012-08-10	11.33	11.36	11.26	11.26	3828
2012-08-13	11.33	11.36	11.17	11.23	29702
2012-08-14	11.21	11.32	11.14	11.14	6100
2012-08-15	11.15	11.39	11.04	11.35	11662
2012-08-16	11.36	11.62	11.35	11.41	51378
2012-08-17	11.35	11.65	11.35	11.60	26348
2012-08-20	11.60	11.69	11.34	11.50	16324
2012-08-21	11.50	11.61	11.39	11.41	44174
2012-08-22	11.45	11.88	11.45	11.73	58956
2012-08-23	11.76	11.80	11.59	11.70	28834
2012-08-24	11.77	11.89	11.76	11.87	11878
2012-08-27	11.99	12.03	11.90	11.94	22430
2012-08-28	11.88	11.91	11.62	11.77	27002
2012-08-29	11.80	11.93	11.53	11.72	27790
2012-08-30	11.74	11.75	11.59	11.59	7580
2012-08-31	11.42	11.70	11.42	11.61	20896
2012-09-04	11.64	11.64	11.27	11.62	41470
2012-09-05	11.69	11.69	11.28	11.39	27192
2012-09-06	11.65	11.70	11.50	11.67	12956
2012-09-07	11.73	11.86	11.60	11.86	27530
2012-09-10	11.88	11.91	11.66	11.74	27292
2012-09-11	11.64	11.80	11.55	11.73	45036
2012-09-12	11.73	11.80	11.58	11.76	35286
2012-09-13	11.73	11.93	11.65	11.92	26940
2012-09-14	11.91	12.13	11.90	12.05	37392
2012-09-17	12.05	12.12	11.95	12.01	26644
2012-09-18	11.94	12.03	11.64	11.99	43012
2012-09-19	11.95	12.08	11.85	11.94	22242
2012-09-20	11.79	11.93	11.75	11.86	11480
2012-09-21	12.03	12.03	11.80	11.86	61792
2012-09-24	11.79	12.02	11.78	11.93	32208
2012-09-25	11.94	12.09	11.94	12.03	23908
2012-09-26	12.06	12.50	11.96	12.50	21720
2012-09-27	12.47	12.47	12.22	12.40	40136
2012-09-28	12.29	12.44	12.12	12.25	6418
2012-10-01	12.32	12.37	12.19	12.25	9024
2012-10-02	12.29	12.48	12.08	12.21	29908
2012-10-03	12.47	12.48	12.32	12.42	23846
2012-10-04	12.42	12.50	12.33	12.40	13622
2012-10-05	12.46	12.50	12.28	12.39	50472
2012-10-08	12.32	12.64	12.29	12.64	60168
2012-10-09	12.57	12.63	12.47	12.47	15276
2012-10-10	12.51	12.58	12.48	12.55	17098
2012-10-11	12.60	12.64	12.50	12.59	9922
2012-10-12	12.59	12.59	12.35	12.48	51960
2012-10-15	12.54	12.54	12.16	12.53	17280
2012-10-16	12.56	12.60	12.45	12.60	18786
2012-10-17	12.61	12.61	12.55	12.61	7570
2012-10-18	12.59	12.63	12.55	12.55	19654
2012-10-19	12.50	12.61	12.33	12.42	31532
2012-10-22	12.50	12.52	12.38	12.38	3136
2012-10-23	12.35	12.35	12.14	12.26	32846
2012-10-24	12.32	12.33	12.17	12.17	3070
2012-10-25	12.22	12.22	12.01	12.10	11258
2012-10-26	12.00	12.35	11.89	11.89	31974
2012-10-31	11.88	12.04	11.83	11.83	11588
2012-11-01	11.88	12.09	11.88	12.01	12458
2012-11-02	12.00	12.10	11.88	11.97	20894
2012-11-05	11.86	11.87	11.73	11.77	9108
2012-11-06	11.72	12.00	11.72	12.00	20586
2012-11-07	11.89	11.91	11.06	11.11	24608
2012-11-08	11.15	11.32	11.13	11.18	15948
2012-11-09	11.18	11.48	10.86	10.91	28628
2012-11-12	10.90	11.14	10.89	11.03	6380
2012-11-13	10.96	11.73	10.79	11.22	30828
2012-11-14	11.22	11.22	10.73	10.74	9568
2012-11-15	10.74	10.97	10.51	10.56	45950
2012-11-16	10.56	10.68	10.28	10.46	43114
2012-11-19	11.04	11.23	10.53	11.23	8994
2012-11-20	11.09	11.11	10.92	10.99	32540
2012-11-21	11.00	11.25	10.88	11.13	8640
2012-11-23	11.11	11.65	11.00	11.41	26718
2012-11-26	11.36	11.36	11.07	11.20	26954
2012-11-27	11.19	11.50	11.02	11.18	80420
2012-11-28	11.11	11.19	10.93	11.07	4632
2012-11-29	11.16	11.59	11.16	11.45	44656
2012-11-30	11.43	11.65	11.31	11.51	43336
2012-12-03	11.60	11.60	11.34	11.43	15438
2012-12-04	11.15	11.30	11.08	11.13	37506
2012-12-05	11.33	11.41	11.18	11.41	7300
2012-12-06	11.44	11.58	11.41	11.48	11398
2012-12-07	11.50	11.50	11.20	11.25	29454
2012-12-10	11.30	11.55	11.30	11.46	12612
2012-12-11	11.48	11.48	11.16	11.32	28670
2012-12-12	11.33	11.50	11.16	11.43	11288
2012-12-13	11.40	11.46	11.31	11.32	9138
2012-12-14	11.33	11.40	10.93	10.93	20292
2012-12-17	10.99	11.38	10.93	11.38	45584
2012-12-18	11.36	11.60	11.31	11.59	10828
2012-12-19	11.60	11.60	11.51	11.59	12248
2012-12-20	11.60	11.60	11.42	11.59	34478
2012-12-21	11.57	11.59	10.98	11.48	118406
2012-12-24	11.48	11.92	11.20	11.78	30528
2012-12-26	11.76	11.85	11.73	11.75	17340
2012-12-27	11.70	12.08	11.66	12.00	16366
2012-12-28	12.00	12.08	11.90	11.93	11424
2012-12-31	11.95	12.42	11.82	12.26	52900
2013-01-02	12.51	12.96	12.51	12.84	51840
2013-01-03	12.80	12.95	12.65	12.65	11590
2013-01-04	12.69	12.88	12.50	12.70	70888
2013-01-07	12.62	12.70	12.11	12.44	11420
2013-01-08	12.40	12.49	12.10	12.22	28808
2013-01-09	12.21	12.47	12.14	12.37	12898
2013-01-10	12.37	12.81	12.27	12.68	77276
2013-01-11	12.66	12.78	12.54	12.68	10942
2013-01-14	12.71	12.71	12.64	12.66	5230
2013-01-15	12.67	12.97	12.67	12.97	6138
2013-01-16	12.90	12.90	12.65	12.65	4376
2013-01-17	12.66	12.68	12.57	12.67	3696
2013-01-18	12.64	12.74	12.42	12.44	16624
2013-01-22	12.26	12.37	12.26	12.34	8084
2013-01-23	12.37	12.71	12.30	12.48	8004
2013-01-24	12.49	12.63	12.35	12.47	13248
2013-01-25	12.54	12.55	12.34	12.40	7140
2013-01-28	12.39	12.46	11.98	12.07	16866
2013-01-29	12.06	12.35	11.77	12.29	5512
2013-01-30	12.22	12.22	12.06	12.06	6122
2013-01-31	12.15	12.19	12.01	12.01	24654
2013-02-01	11.94	12.18	11.57	11.63	33756
2013-02-04	11.61	11.93	11.47	11.49	41000
2013-02-05	11.57	11.74	11.54	11.56	10624
2013-02-06	11.62	11.62	11.07	11.17	27084
2013-02-07	11.20	11.20	11.07	11.07	9242
2013-02-08	11.12	11.26	11.10	11.14	12770
2013-02-11	11.16	11.48	11.15	11.16	34856
2013-02-12	11.21	11.34	11.16	11.32	8476
2013-02-13	11.33	11.48	11.26	11.28	14608
2013-02-14	11.23	11.53	11.23	11.53	8314
2013-02-15	11.60	11.88	11.46	11.78	36728
2013-02-19	11.78	12.13	11.78	12.10	15524
2013-02-20	12.13	12.31	11.96	11.98	33890
2013-02-21	11.80	11.80	11.54	11.54	22978
2013-02-22	11.64	11.64	11.48	11.56	9340
2013-02-25	11.62	11.76	11.07	11.07	26984
2013-02-26	11.17	11.28	11.07	11.20	43462
2013-02-27	11.15	11.39	11.15	11.35	21210
2013-02-28	11.35	11.71	11.35	11.46	39188
2013-03-01	11.26	11.49	11.20	11.29	8976
2013-03-04	11.25	11.72	11.07	11.10	16792
2013-03-05	11.24	11.33	11.11	11.23	8750
2013-03-06	11.25	11.25	11.03	11.25	19290
2013-03-07	11.29	11.50	11.29	11.46	9280
2013-03-08	11.50	11.82	11.33	11.61	42610
2013-03-11	11.66	11.82	11.51	11.61	10422
2013-03-12	11.55	11.82	11.64	11.68	3660
2013-03-13	11.76	12.05	11.71	11.74	22980
2013-03-14	11.88	11.99	11.85	11.89	10294
2013-03-15	11.91	12.23	11.83	12.11	77410
2013-03-18	11.99	12.30	11.93	12.09	25158
2013-03-19	12.10	12.18	12.10	12.13	11610
2013-03-20	12.26	12.43	12.25	12.35	12558
2013-03-21	12.28	12.40	12.28	12.38	16876
2013-03-22	12.38	12.38	11.93	12.27	41834
2013-03-25	12.36	12.47	12.29	12.46	5518
2013-03-26	12.35	12.50	12.29	12.50	14288
2013-03-27	12.45	12.58	12.21	12.48	23642
2013-03-28	12.52	12.52	12.35	12.50	15040
2013-04-01	12.44	12.57	12.31	12.50	9160
2013-04-02	12.57	12.67	12.36	12.57	38222
2013-04-03	12.61	12.61	12.32	12.50	87944
2013-04-04	12.50	12.61	12.30	12.59	6550
2013-04-05	12.33	12.61	12.33	12.54	12892
2013-04-08	12.57	12.68	12.48	12.68	22446
2013-04-09	12.68	12.68	12.45	12.50	20590
2013-04-10	12.55	12.84	12.61	12.84	10422
2013-04-11	12.85	13.37	12.85	13.14	47870
2013-04-12	13.14	13.50	13.07	13.35	43396
2013-04-15	13.38	13.58	13.28	13.48	67216
2013-04-16	13.54	13.80	13.50	13.78	40278
2013-04-17	13.70	13.82	13.33	13.59	66118
2013-04-18	13.54	13.83	13.54	13.83	59550
2013-04-19	13.81	13.98	13.63	13.90	33658
2013-04-22	13.93	14.15	13.85	14.11	50930
2013-04-23	14.08	14.22	14.00	14.20	36098
2013-04-24	14.17	14.23	14.11	14.21	19492
2013-04-25	14.22	14.43	13.79	14.38	48794
2013-04-26	14.34	14.53	14.33	14.42	51612
2013-04-29	14.51	15.03	14.38	15.01	66816
2013-04-30	15.02	15.33	15.00	15.25	57040
2013-05-01	15.19	15.98	15.23	15.78	93620
2013-05-02	15.13	15.40	14.74	15.21	96396
2013-05-03	15.20	15.39	14.72	14.82	43458
2013-05-06	14.79	14.94	14.58	14.94	32640
2013-05-07	14.78	15.57	14.75	15.54	26090
2013-05-08	15.50	15.63	15.39	15.50	27416
2013-05-09	15.50	15.66	15.50	15.56	11440
2013-05-10	15.59	15.67	15.51	15.57	9872
2013-05-13	15.48	15.57	15.40	15.47	12938
2013-05-14	15.42	15.45	15.09	15.45	16238
2013-05-15	15.38	15.50	15.17	15.31	14868
2013-05-16	15.23	15.95	15.15	15.78	23678
2013-05-17	15.75	16.40	15.39	16.29	36418
2013-05-20	16.20	16.98	16.20	16.88	18516
2013-05-21	16.94	17.88	16.74	17.43	51848
2013-05-22	17.35	17.56	16.98	17.05	37836
2013-05-23	16.93	17.40	16.55	17.12	18202
2013-05-24	17.02	17.20	16.72	16.98	55788
2013-05-28	17.20	17.31	17.02	17.29	38858
2013-05-29	17.11	17.30	17.00	17.03	8592
2013-05-30	17.03	17.15	16.91	16.95	21522
2013-05-31	16.91	17.00	16.72	16.96	43592
2013-06-03	16.92	17.12	16.31	16.98	53688
2013-06-04	16.96	17.07	16.77	16.89	27360
2013-06-05	16.81	17.12	16.67	16.90	12898
2013-06-06	16.99	17.23	16.88	17.17	15998
2013-06-07	17.30	17.38	17.01	17.25	8224
2013-06-10	17.22	17.59	17.07	17.13	53102
2013-06-11	17.01	17.66	17.01	17.44	52744
2013-06-12	17.50	18.18	17.36	18.01	88104
2013-06-13	18.00	18.73	17.80	18.57	99630
2013-06-14	18.59	19.20	18.01	18.87	68838
2013-06-17	19.07	19.07	18.51	18.90	76176
2013-06-18	18.95	20.34	18.58	20.01	76274
2013-06-19	20.00	20.12	19.66	19.89	16622
2013-06-20	19.66	19.98	19.39	19.89	64406
2013-06-21	19.95	20.61	19.89	20.14	144258
2013-06-24	20.13	20.47	20.06	20.19	37108
2013-06-25	20.25	20.52	20.13	20.32	66982
2013-06-26	20.50	20.63	20.28	20.49	59986
2013-06-27	20.63	20.63	20.40	20.55	66952
2013-06-28	20.60	20.68	20.34	20.54	103450
2013-07-01	20.50	22.15	20.50	22.09	55302
2013-07-02	22.08	22.50	21.82	22.45	45826
2013-07-03	22.41	22.81	22.41	22.50	39122
2013-07-05	22.62	23.40	22.33	23.29	37796
2013-07-08	23.54	24.22	23.17	24.09	76240
2013-07-09	23.91	24.95	23.89	24.56	91604
2013-07-10	24.53	24.97	23.59	23.76	65554
2013-07-11	23.97	24.11	23.59	23.82	34452
2013-07-12	23.67	24.01	22.62	22.76	45778
2013-07-15	22.60	22.76	20.39	21.03	163320
2013-07-16	20.89	22.40	20.70	22.25	52158
2013-07-17	22.32	22.71	22.17	22.22	34212
2013-07-18	22.40	23.49	22.38	23.23	37134
2013-07-19	23.22	23.78	23.22	23.50	32622
2013-07-22	23.27	24.13	23.27	23.57	30170
2013-07-23	23.61	24.05	23.47	23.69	30892
2013-07-24	23.64	23.86	22.13	22.39	25422
2013-07-25	22.15	23.15	22.08	22.83	34232
2013-07-26	22.71	23.00	22.49	22.90	30104
2013-07-29	22.64	22.64	21.34	21.90	37622
2013-07-30	21.87	22.11	21.36	21.49	32228
2013-07-31	21.49	21.89	21.45	21.64	60802
2013-08-01	21.60	22.88	21.58	22.50	62276
2013-08-02	22.44	22.44	21.70	22.05	43710
2013-08-05	22.19	22.85	22.14	22.34	33054
2013-08-06	22.49	22.77	21.40	21.86	69932
2013-08-07	21.77	22.23	21.40	21.77	48038
2013-08-08	22.00	22.86	22.00	22.50	22160
2013-08-09	22.54	23.00	21.82	22.06	37862
2013-08-12	22.06	23.07	22.06	22.75	47212
2013-08-13	22.77	23.67	22.38	23.58	25330
2013-08-14	23.55	23.99	23.52	23.65	17248
2013-08-15	23.50	23.50	22.77	22.95	22610
2013-08-16	22.85	23.48	22.69	23.17	57308
2013-08-19	23.31	23.48	22.94	23.11	15196
2013-08-20	23.16	23.16	22.37	22.92	18572
2013-08-21	22.87	23.25	22.28	23.17	34126
2013-08-22	23.11	23.25	21.70	23.11	8042
2013-08-23	23.06	23.56	23.00	23.30	10522
2013-08-26	23.25	23.26	22.31	22.45	26924
2013-08-27	22.31	22.82	21.86	21.98	33406
2013-08-28	22.20	23.37	22.20	23.17	10034
2013-08-29	23.20	23.85	22.73	23.85	21486
2013-08-30	23.91	24.10	22.30	22.52	35110
2013-09-03	22.55	23.05	21.78	22.14	24726
2013-09-04	22.08	22.48	21.66	22.23	27570
2013-09-05	22.24	22.40	21.81	22.08	9898
2013-09-06	22.16	22.19	21.63	21.74	26364
2013-09-09	21.87	22.88	21.75	22.65	24544
2013-09-10	22.80	22.68	22.11	22.51	40732
2013-09-11	22.50	22.56	21.90	22.03	46026
2013-09-12	22.23	22.47	21.97	22.33	10234
2013-09-13	22.43	22.71	22.23	22.62	12860
2013-09-16	22.62	23.17	22.03	22.49	18320
2013-09-17	22.56	22.96	22.37	22.59	9952
2013-09-18	22.52	22.90	22.14	22.90	12864
2013-09-19	23.01	23.20	22.72	23.05	11614
2013-09-20	23.04	23.25	23.00	23.06	31406
2013-09-23	22.95	23.90	22.95	23.72	23736
2013-09-24	23.76	24.07	23.26	23.92	21592
2013-09-25	23.93	24.12	23.80	23.93	7250
2013-09-26	23.91	23.92	23.28	23.86	7570
2013-09-27	23.65	23.86	23.34	23.55	5150
2013-09-30	23.38	23.94	23.25	23.48	20688
2013-10-01	23.54	23.97	23.48	23.67	9058
2013-10-02	23.60	23.64	23.31	23.31	14028
2013-10-03	23.21	23.27	22.95	23.03	27692
2013-10-04	22.98	23.13	22.51	22.85	25714
2013-10-07	22.62	22.97	22.20	22.21	16540
2013-10-08	22.17	22.19	21.56	21.96	17676
2013-10-09	22.15	22.58	21.65	21.87	9346
2013-10-10	22.15	22.37	21.51	22.20	19052
2013-10-11	22.13	22.86	21.75	22.79	8128
2013-10-14	22.50	23.00	22.45	22.86	9308
2013-10-15	22.67	22.93	22.39	22.58	17966
2013-10-16	22.84	22.99	22.35	22.93	25030
2013-10-17	22.78	23.19	22.61	23.19	54078
2013-10-18	23.43	23.93	23.43	23.78	16598
2013-10-21	23.65	24.13	23.65	23.90	14190
2013-10-22	24.03	24.05	23.51	23.75	9214
2013-10-23	23.74	24.47	23.74	24.42	38688
2013-10-24	24.48	24.48	24.06	24.15	32586
2013-10-25	24.22	24.41	23.82	24.05	33174
2013-10-28	24.13	24.37	23.95	24.29	26924
2013-10-29	24.43	24.47	23.50	24.13	34698
2013-10-30	23.99	24.23	23.50	23.54	13988
2013-10-31	23.34	23.92	20.85	21.90	50338
2013-11-01	21.72	21.75	20.87	21.04	33376
2013-11-04	20.92	21.25	20.77	21.12	24394
2013-11-05	20.97	23.58	20.97	22.62	41838
2013-11-06	22.80	23.46	22.80	23.33	17440
2013-11-07	23.18	23.31	22.83	23.20	19426
2013-11-08	23.00	23.41	22.46	23.24	17728
2013-11-11	23.06	23.20	22.75	22.92	7070
2013-11-12	22.74	23.26	22.74	23.10	11034
2013-11-13	22.92	23.25	22.75	23.24	12746
2013-11-14	23.14	23.50	23.14	23.18	12186
2013-11-15	23.15	23.50	22.68	23.12	25080
2013-11-18	23.19	23.63	22.90	23.43	30482
2013-11-19	23.41	23.95	22.99	23.85	45444
2013-11-20	23.89	24.48	23.00	24.30	9578
2013-11-21	24.45	24.93	24.48	24.75	25156
2013-11-22	24.75	24.94	24.10	24.84	19308
2013-11-25	24.94	25.18	24.85	25.16	17336
2013-11-26	25.18	26.05	25.02	25.62	22764
2013-11-27	25.56	26.34	25.56	26.10	10432
2013-11-29	25.90	25.90	25.21	25.61	9690
2013-12-02	25.57	25.58	24.11	24.47	12232
2013-12-03	24.32	24.50	23.66	23.88	15614
2013-12-04	23.73	24.36	23.64	24.30	16804
2013-12-05	24.18	24.18	23.53	23.82	6580
2013-12-06	23.97	25.10	23.80	24.91	55114
2013-12-09	25.00	25.66	24.84	24.87	24732
2013-12-10	24.92	25.01	24.05	24.05	15046
2013-12-11	24.16	24.68	23.06	23.23	12024
2013-12-12	23.17	23.97	23.17	23.81	23726
2013-12-13	23.93	23.90	23.56	23.63	12350
2013-12-16	23.63	24.09	23.14	23.25	16086
2013-12-17	23.31	23.75	22.52	23.23	43936
2013-12-18	23.20	23.30	22.26	22.99	45042
2013-12-19	22.73	22.83	22.31	22.59	8008
2013-12-20	22.70	24.10	22.70	23.29	91418
2013-12-23	23.48	25.00	23.48	24.65	35788
2013-12-24	24.43	24.65	24.16	24.50	7596
2013-12-26	24.58	24.70	24.27	24.29	12670
2013-12-27	24.40	24.40	24.01	24.05	7694
2013-12-30	24.00	24.31	24.00	24.15	36480
2013-12-31	24.18	24.18	24.00	24.01	14980
2014-01-02	23.96	24.09	23.26	23.38	17868
2014-01-03	23.52	24.53	23.17	24.29	63458
2014-01-06	24.17	24.86	23.16	23.21	70442
2014-01-07	23.33	24.24	23.33	23.98	29738
2014-01-08	24.01	24.25	23.88	23.96	33394
2014-01-09	24.11	24.40	23.39	24.00	63554
2014-01-10	24.14	24.27	22.92	23.90	12018
2014-01-13	23.93	24.46	23.90	24.11	24832
2014-01-14	24.28	25.29	24.31	25.06	10732
2014-01-15	25.13	25.60	25.10	25.12	12892
2014-01-16	25.00	25.23	24.41	24.50	9924
2014-01-17	24.54	25.07	24.21	24.43	36010
2014-01-21	24.42	24.42	23.73	24.23	15496
2014-01-22	24.28	24.64	23.50	24.09	66484
2014-01-23	24.05	24.54	23.77	24.40	47452
2014-01-24	24.10	24.50	23.53	23.54	15480
2014-01-27	23.67	23.67	22.56	22.76	17756
2014-01-28	22.71	23.28	22.50	22.56	43332
2014-01-29	23.06	23.06	21.56	21.80	19438
2014-01-30	22.04	23.64	21.96	22.41	21738
2014-01-31	21.96	22.52	21.51	22.06	56652
2014-02-03	22.13	22.13	19.99	20.93	37552
2014-02-04	20.98	21.36	20.63	21.00	26974
2014-02-05	21.01	21.36	20.63	20.64	23296
2014-02-06	20.79	21.10	20.37	20.45	24638
2014-02-07	20.57	20.76	20.45	20.59	23580
2014-02-10	20.59	20.88	20.59	20.74	27004
2014-02-11	20.84	21.20	20.64	21.05	20878
2014-02-12	21.20	21.80	21.06	21.42	43462
2014-02-13	21.30	22.00	21.41	21.88	27632
2014-02-14	21.92	22.75	21.84	22.09	29014
2014-02-18	22.00	22.36	20.71	22.19	33014
2014-02-19	22.19	22.99	22.30	22.35	20660
2014-02-20	22.33	23.10	22.22	23.05	42508
2014-02-21	23.06	23.50	22.86	23.13	22860
2014-02-24	23.38	24.63	23.38	24.09	26694
2014-02-25	24.02	24.33	23.26	23.41	9912
2014-02-26	23.63	24.83	23.63	24.09	21748
2014-02-27	24.01	24.60	23.25	24.50	18890
2014-02-28	24.55	25.30	23.83	24.15	15732
2014-03-03	23.99	24.15	22.06	23.54	18630
2014-03-04	23.94	25.92	23.94	25.45	49368
2014-03-05	25.45	25.50	24.80	25.26	18352
2014-03-06	25.28	25.49	24.21	24.54	15342
2014-03-07	24.56	24.74	23.73	23.84	11472
2014-03-10	23.68	23.74	23.31	23.74	11222
2014-03-11	23.89	24.44	23.89	24.09	16276
2014-03-12	24.09	25.50	23.82	25.50	21350
2014-03-13	25.50	25.50	24.33	24.65	24174
2014-03-14	24.49	24.90	24.31	24.48	6628
2014-03-17	24.54	25.27	23.36	24.92	28134
2014-03-18	24.85	25.91	24.05	25.91	18768
2014-03-19	25.91	25.91	25.21	25.45	15766
2014-03-20	25.14	25.25	24.75	25.23	11838
2014-03-21	25.33	25.33	23.90	24.84	106386
2014-03-24	24.84	25.70	24.33	25.58	20344
2014-03-25	25.59	26.10	25.45	26.00	17832
2014-03-26	26.00	26.50	25.71	26.01	21920
2014-03-27	26.17	26.50	25.98	26.35	37506
2014-03-28	26.43	26.43	25.66	26.00	12334
2014-03-31	26.06	26.37	24.88	26.35	16502
2014-04-01	26.50	27.27	26.43	27.25	17942
2014-04-02	27.26	28.33	27.26	28.20	28494
2014-04-03	28.50	28.98	28.28	28.98	37166
2014-04-04	29.00	29.41	28.10	28.27	27168
2014-04-07	28.07	28.36	27.27	27.41	38120
2014-04-08	27.53	27.90	27.50	27.77	17976
2014-04-09	27.81	28.43	27.81	28.30	23952
2014-04-10	28.25	28.40	27.31	27.70	77404
2014-04-11	27.44	27.82	27.15	27.25	29066
2014-04-14	27.52	27.52	27.01	27.16	55786
2014-04-15	27.15	27.27	26.73	27.12	54922
2014-04-16	27.24	28.18	27.01	27.84	103874
2014-04-17	27.85	28.84	27.43	28.50	36654
2014-04-21	28.55	30.20	28.55	29.14	58254
2014-04-22	28.93	30.13	28.93	29.91	40910
2014-04-23	29.99	30.05	29.27	29.72	20878
2014-04-24	29.99	30.90	29.22	30.66	38734
2014-04-25	30.41	31.05	29.16	30.47	42106
2014-04-28	30.47	30.55	28.73	30.39	53040
2014-04-29	30.40	31.00	29.87	30.09	30936
2014-04-30	30.11	31.24	30.03	31.24	24904
2014-05-01	30.85	31.65	29.45	31.39	105072
2014-05-02	31.52	33.18	30.71	33.05	73934
2014-05-05	32.72	33.32	30.75	31.41	103560
2014-05-06	31.39	33.13	31.00	32.41	45280
2014-05-07	32.26	33.85	31.76	32.61	30710
2014-05-08	32.55	32.81	31.58	31.71	27826
2014-05-09	31.49	32.70	31.39	32.40	29742
2014-05-12	32.34	34.26	32.06	33.90	53338
2014-05-13	33.89	34.00	33.28	33.29	41534
2014-05-14	33.36	33.59	31.36	32.13	70294
2014-05-15	31.88	31.88	31.03	31.20	60170
2014-05-16	31.37	31.37	29.90	30.74	39632
2014-05-19	30.65	31.20	29.80	31.20	147132
2014-05-20	31.05	31.42	30.22	30.39	57964
2014-05-21	30.64	30.89	29.84	30.86	61194
2014-05-22	30.81	31.65	30.25	31.08	56054
2014-05-23	31.17	31.99	30.83	31.89	37624
2014-05-27	31.97	33.33	31.94	32.14	60820
2014-05-28	32.05	31.95	31.21	31.21	21144
2014-05-29	31.45	31.86	30.69	31.19	35434
2014-05-30	31.00	31.59	30.61	30.96	39510
2014-06-02	30.89	32.49	30.50	31.33	51382
2014-06-03	31.31	31.44	30.95	31.21	24932
2014-06-04	30.91	31.25	30.66	30.90	52972
2014-06-05	31.13	31.65	30.38	31.65	47844
2014-06-06	31.95	33.97	31.55	33.57	61202
2014-06-09	33.57	34.50	33.50	34.14	56084
2014-06-10	34.19	34.49	33.04	33.67	12674
2014-06-11	33.42	34.25	32.34	33.63	58850
2014-06-12	33.65	33.69	32.45	32.45	9216
2014-06-13	32.67	33.25	32.52	32.75	26974
2014-06-16	32.43	33.81	31.18	33.23	58672
2014-06-17	33.04	33.35	31.25	32.40	23296
2014-06-18	32.51	32.79	32.06	32.54	19332
2014-06-19	32.54	33.10	31.97	32.25	24512
2014-06-20	32.53	32.53	31.87	32.39	39446
2014-06-23	32.62	32.85	31.28	31.90	25080
2014-06-24	31.57	32.65	31.23	32.49	73728
2014-06-25	32.52	32.52	31.93	32.22	52642
2014-06-26	32.24	32.33	31.72	32.29	29252
2014-06-27	32.12	32.52	32.12	32.48	65768
2014-06-30	32.61	35.18	31.97	35.16	218330
2014-07-01	35.15	36.93	35.15	36.29	82136
2014-07-02	36.00	36.19	35.45	35.55	41122
2014-07-03	35.94	36.95	35.34	36.79	27268
2014-07-07	36.89	37.43	36.00	37.20	59332
2014-07-08	37.04	37.38	36.01	37.23	35842
2014-07-09	37.32	37.36	36.35	36.35	76300
2014-07-10	35.60	36.16	35.26	35.56	22230
2014-07-11	35.35	35.35	34.11	34.70	24296
2014-07-14	34.88	35.49	34.62	35.06	35736
2014-07-15	35.18	35.24	34.65	34.98	17006
2014-07-16	35.05	35.05	34.57	34.67	18588
2014-07-17	34.62	34.99	34.33	34.49	25430
2014-07-18	34.40	35.27	34.40	35.15	20924
2014-07-21	34.71	34.71	33.00	33.67	47196
2014-07-22	34.06	34.06	33.07	33.79	20674
2014-07-23	33.72	34.18	33.57	33.69	15114
2014-07-24	33.56	33.89	33.08	33.13	34552
2014-07-25	32.77	33.06	32.06	32.18	48784
2014-07-28	31.90	31.90	30.17	30.50	81464
2014-07-29	30.50	30.82	30.18	30.60	28154
2014-07-30	30.76	31.49	30.57	31.31	25724
2014-07-31	30.84	30.84	29.75	29.79	39444
2014-08-01	29.83	30.19	28.36	28.36	40484
2014-08-04	28.35	29.19	28.35	28.90	56820
2014-08-05	28.73	29.25	28.42	28.92	17962
2014-08-06	28.82	29.90	28.82	29.84	36378
2014-08-07	30.01	30.07	29.02	29.03	21694
2014-08-08	29.21	30.08	29.05	29.70	12246
2014-08-11	30.04	30.60	29.62	30.43	43096
2014-08-12	30.21	30.31	29.31	29.80	17640
2014-08-13	30.07	30.42	29.86	30.39	29528
2014-08-14	30.31	30.50	29.83	30.18	10530
2014-08-15	30.44	30.44	29.44	29.95	21600
2014-08-18	30.27	30.79	29.31	30.60	17810
2014-08-19	30.59	32.00	30.59	31.70	26664
2014-08-20	31.61	31.85	30.84	30.94	10630
2014-08-21	31.13	31.13	30.64	31.03	18676
2014-08-22	32.59	32.59	30.00	30.28	45078
2014-08-25	30.36	30.73	30.18	30.60	20644
2014-08-26	30.45	30.80	30.23	30.64	19468
2014-08-27	30.70	30.70	30.20	30.25	7028
2014-08-28	29.96	30.58	29.22	29.31	19026
2014-08-29	29.35	30.19	29.01	29.67	24030
2014-09-02	29.67	30.06	29.30	30.06	46356
2014-09-03	30.25	30.20	29.37	30.07	20714
2014-09-04	30.04	30.80	30.04	30.20	7676
2014-09-05	30.29	30.55	29.95	30.29	18340
2014-09-08	30.10	30.33	29.95	29.95	12314
2014-09-09	29.79	29.79	29.08	29.08	12522
2014-09-10	29.08	29.29	28.76	28.93	16578
2014-09-11	28.93	30.03	28.91	29.62	52370
2014-09-12	29.44	29.56	28.45	28.55	22520
2014-09-15	28.30	28.33	26.90	27.06	41742
2014-09-16	27.05	28.10	27.05	27.88	22040
2014-09-17	27.96	27.96	27.41	27.51	11328
2014-09-18	27.66	27.81	26.52	27.56	8882
2014-09-19	27.63	28.12	27.49	27.70	50136
2014-09-22	27.54	27.58	26.76	26.76	22702
2014-09-23	26.76	27.21	23.76	26.22	31748
2014-09-24	26.21	26.55	26.02	26.28	12100
2014-09-25	26.09	26.09	24.66	24.72	29942
2014-09-26	24.67	24.94	24.36	24.79	41972
2014-09-29	24.50	25.67	24.28	25.52	58726
2014-09-30	25.53	25.53	24.50	24.51	87286
2014-10-01	24.63	25.90	24.50	25.63	59114
2014-10-02	25.71	25.92	24.84	25.63	50128
2014-10-03	26.03	26.20	24.61	25.40	22154
2014-10-06	25.62	25.73	24.43	24.61	70258
2014-10-07	24.50	25.63	24.50	24.62	94434
2014-10-08	24.55	25.69	24.50	25.53	23834
2014-10-09	25.54	25.54	24.76	25.10	14252
2014-10-10	24.91	25.21	24.77	24.86	9504
2014-10-13	24.83	26.10	24.63	26.07	20208
2014-10-14	26.30	26.45	25.51	25.59	30850
2014-10-15	25.43	26.47	25.16	26.13	26716
2014-10-16	25.53	25.80	25.26	25.68	26802
2014-10-17	26.11	26.19	25.25	25.34	36910
2014-10-20	25.32	25.70	25.16	25.24	31554
2014-10-21	25.50	25.75	25.22	25.44	14320
2014-10-22	25.35	25.66	25.31	25.38	17976
2014-10-23	25.72	25.75	25.25	25.70	18946
2014-10-24	25.73	26.46	25.75	26.25	19112
2014-10-27	26.12	27.27	26.18	26.92	32662
2014-10-28	27.18	29.82	27.18	29.00	28880
2014-10-29	29.06	29.25	28.70	28.93	17174
2014-10-30	28.79	30.33	29.04	29.67	15548
2014-10-31	30.42	30.55	28.05	30.14	59176
2014-11-03	30.00	30.55	29.47	30.33	35586
2014-11-04	30.23	31.04	30.16	30.80	29156
2014-11-05	30.94	31.53	30.81	31.53	31134
2014-11-06	31.30	31.34	30.64	31.15	17502
2014-11-07	31.05	31.30	30.83	31.10	54278
2014-11-10	31.42	31.71	31.07	31.45	17522
2014-11-11	31.27	31.47	30.97	31.15	83504
2014-11-12	30.98	31.18	30.75	31.09	10844
2014-11-13	31.12	31.24	30.84	30.85	6054
2014-11-14	30.29	30.51	29.33	29.33	14330
2014-11-17	29.31	28.90	27.89	28.25	27140
2014-11-18	28.50	28.52	28.32	28.40	14548
2014-11-19	28.53	29.03	28.19	28.19	12324
2014-11-20	28.15	28.15	27.61	27.93	9226
2014-11-21	28.48	28.48	27.80	27.80	7296
2014-11-24	27.86	28.32	27.20	27.57	52128
2014-11-25	27.12	28.02	26.36	26.70	53676
2014-11-26	26.84	27.34	26.45	27.33	59286
2014-11-28	27.09	27.98	26.53	26.91	32764
2014-12-01	26.91	27.20	26.28	26.54	25412
2014-12-02	26.66	28.18	26.62	27.70	63910
2014-12-03	27.54	28.65	27.50	28.26	77988
2014-12-04	28.40	28.54	27.49	28.01	20308
2014-12-05	27.97	28.48	27.68	28.00	29392
2014-12-08	27.75	28.17	27.27	27.81	57352
2014-12-09	27.36	28.19	27.63	27.95	40788
2014-12-10	27.78	27.78	26.28	26.30	22254
2014-12-11	26.36	26.72	26.25	26.33	10076
2014-12-12	25.90	26.20	25.08	25.20	13952
2014-12-15	25.49	26.09	24.45	25.87	95474
2014-12-16	25.75	27.56	25.66	27.37	45110
2014-12-17	27.37	28.91	26.75	28.22	102822
2014-12-18	28.52	29.16	28.00	28.89	72270
2014-12-19	28.73	30.52	28.40	29.27	92120
2014-12-22	29.60	29.65	28.17	29.40	105266
2014-12-23	29.40	30.73	29.37	29.79	51016
2014-12-24	29.79	30.75	29.74	30.53	37930
2014-12-26	30.40	30.58	30.03	30.32	8270
2014-12-29	30.15	30.87	29.44	30.41	27134
2014-12-30	30.14	30.75	30.14	30.61	22008
2014-12-31	31.30	33.12	31.30	32.95	80652
2015-01-02	33.09	35.00	33.09	34.29	100300
2015-01-05	34.25	35.04	33.25	34.00	117798
2015-01-06	34.28	34.29	33.14	33.41	76110
2015-01-07	33.56	33.91	31.50	32.34	98226
2015-01-08	32.29	33.94	32.23	33.20	118574
2015-01-09	33.15	34.24	32.75	33.69	42794
2015-01-12	34.19	35.02	33.07	34.57	128164
2015-01-13	34.97	36.14	34.59	35.10	57350
2015-01-14	35.00	35.68	34.70	35.20	38126
2015-01-15	35.25	35.61	33.55	34.24	40710
2015-01-16	34.07	35.91	33.40	35.68	24990
2015-01-20	35.30	35.44	34.23	34.90	22588
2015-01-21	34.65	34.90	33.43	33.67	64658
2015-01-22	33.97	35.50	33.29	35.46	125012
2015-01-23	35.21	35.83	34.49	35.14	60892
2015-01-26	35.14	35.98	34.85	35.53	88380
2015-01-27	35.10	35.85	34.86	35.59	65740
2015-01-28	35.74	36.60	34.75	35.09	80480
2015-01-29	35.39	36.19	34.18	35.88	114582
2015-01-30	35.63	36.73	35.60	36.19	95374
2015-02-02	36.49	36.97	35.10	36.90	112314
2015-02-03	36.91	37.79	36.41	37.03	140842
2015-02-04	36.61	37.15	36.57	37.07	103336
2015-02-05	36.92	37.42	36.64	37.31	112786
2015-02-06	37.19	38.22	37.00	37.91	168992
2015-02-09	37.84	39.90	37.84	39.14	65100
2015-02-10	39.29	39.61	38.69	39.21	36052
2015-02-11	39.38	39.72	38.09	39.40	26556
2015-02-12	39.56	41.70	39.33	41.54	124794
2015-02-13	41.54	41.92	40.11	40.57	50946
2015-02-17	40.27	40.74	39.47	39.62	36546
2015-02-18	39.79	40.19	39.44	39.72	13460
2015-02-19	39.88	40.49	39.39	39.70	16522
2015-02-20	39.88	40.50	39.38	39.79	19542
2015-02-23	39.86	40.47	38.99	39.86	22086
2015-02-24	39.97	39.97	37.38	39.51	48832
2015-02-25	39.18	40.01	39.06	40.01	21090
2015-02-26	40.00	40.63	39.18	40.35	19418
2015-02-27	40.04	40.04	38.86	39.61	21286
2015-03-02	39.80	42.03	39.80	41.60	58750
2015-03-03	41.23	41.50	40.50	40.51	22576
2015-03-04	40.59	40.81	39.93	40.24	23200
2015-03-05	40.25	40.55	39.56	40.06	9592
2015-03-06	39.71	40.41	39.71	39.79	22536
2015-03-09	39.85	41.54	39.85	40.49	27252
2015-03-10	40.01	40.89	39.74	39.99	36850
2015-03-11	39.98	40.37	40.01	40.22	14038
2015-03-12	40.60	41.73	40.27	41.71	14530
2015-03-13	41.48	41.56	39.76	39.92	36064
2015-03-16	39.92	41.47	39.88	40.83	39652
2015-03-17	40.62	41.19	40.18	40.67	25542
2015-03-18	40.59	41.10	40.20	40.98	36864
2015-03-19	40.63	41.94	40.63	41.52	32094
2015-03-20	41.62	41.73	40.20	40.41	100292
2015-03-23	40.44	40.76	40.00	40.02	65606
2015-03-24	40.00	40.70	40.00	40.26	18066
2015-03-25	40.35	40.72	39.76	39.95	44032
2015-03-26	40.12	40.71	39.22	39.89	48608
2015-03-27	39.76	40.54	39.59	39.81	27082
2015-03-30	39.86	41.05	39.24	39.50	61330
2015-03-31	39.45	41.28	39.45	40.94	165650
2015-04-01	40.60	41.61	39.51	41.61	50384
2015-04-02	41.62	41.87	40.96	41.07	26768
2015-04-06	41.11	41.95	40.52	41.62	24322
2015-04-07	41.27	41.89	40.45	40.50	17714
2015-04-08	40.15	41.18	40.15	40.75	30060
2015-04-09	40.75	40.89	40.15	40.60	32008
2015-04-10	40.59	41.27	40.19	40.32	49610
2015-04-13	40.31	40.97	40.31	40.49	12024
2015-04-14	40.67	40.82	40.47	40.79	14590
2015-04-15	40.96	41.38	40.43	41.19	17500
2015-04-16	40.94	40.97	40.51	40.76	19758
2015-04-17	40.28	40.75	39.91	40.24	28378
2015-04-20	40.27	41.16	40.24	40.45	11882
2015-04-21	40.46	41.57	39.81	40.00	13370
2015-04-22	40.16	40.40	39.50	39.52	23034
2015-04-23	39.75	39.76	38.68	39.25	17100
2015-04-24	39.45	39.23	38.24	38.59	24182
2015-04-27	38.61	38.98	37.10	37.30	30940
2015-04-28	37.55	38.34	36.37	37.85	17322
2015-04-29	37.66	37.66	35.69	35.75	26552
2015-04-30	36.10	36.60	35.18	35.57	45282
2015-05-01	36.14	37.84	32.98	33.13	38944
2015-05-04	33.15	33.15	30.18	30.28	69840
2015-05-05	30.75	30.99	27.61	29.41	145606
2015-05-06	29.63	33.20	29.28	32.80	57604
2015-05-07	32.62	35.00	32.62	33.23	40172
2015-05-08	33.00	33.71	31.59	32.61	33282
2015-05-11	32.73	32.91	32.22	32.44	21614
2015-05-12	32.25	32.35	31.13	31.20	33394
2015-05-13	31.01	31.88	30.86	31.49	41542
2015-05-14	31.41	31.85	31.41	31.61	15260
2015-05-15	31.63	32.94	31.15	31.21	35770
2015-05-18	31.40	32.70	31.00	31.85	20880
2015-05-19	32.14	32.60	30.86	31.07	27236
2015-05-20	31.10	31.78	31.10	31.52	17206
2015-05-21	31.64	31.91	31.13	31.71	53168
2015-05-22	31.85	32.39	31.41	31.69	45144
2015-05-26	31.34	31.64	31.00	31.38	29042
2015-05-27	31.59	31.90	31.13	31.13	15564
2015-05-28	30.96	31.40	30.76	30.76	20088
2015-05-29	30.99	31.72	30.27	31.22	81712
2015-06-01	31.56	31.84	30.28	30.30	41338
2015-06-02	30.30	31.22	29.85	30.03	29290
2015-06-03	29.97	31.18	29.39	30.34	47154
2015-06-04	30.48	30.54	29.59	29.85	34502
2015-06-05	29.56	29.91	29.13	29.90	48936
2015-06-08	29.78	29.78	29.13	29.25	23350
2015-06-09	29.13	30.00	28.70	28.70	37722
2015-06-10	28.78	29.31	28.78	29.12	36522
2015-06-11	29.25	29.18	28.68	28.80	34394
2015-06-12	28.65	28.98	27.52	28.10	45692
2015-06-15	28.08	28.27	27.36	27.37	79334
2015-06-16	27.59	29.29	27.59	28.37	33730
2015-06-17	28.35	29.03	27.99	28.11	23146
2015-06-18	28.18	28.49	27.01	28.39	30416
2015-06-19	28.63	29.17	28.53	28.71	36446
2015-06-22	28.64	29.07	28.52	28.70	19018
2015-06-23	28.70	28.83	28.28	28.58	13276
2015-06-24	28.51	29.11	27.50	27.51	42248
2015-06-25	27.54	27.86	26.16	26.92	54566
2015-06-26	26.94	27.74	26.68	27.50	95162
2015-06-29	27.20	27.38	26.30	26.48	39054
2015-06-30	26.73	28.98	26.29	26.76	177028
2015-07-01	27.01	27.38	26.08	26.96	35102
2015-07-02	26.89	27.13	26.41	26.61	18026
2015-07-06	26.55	27.68	26.40	27.43	41712
2015-07-07	27.53	27.60	26.95	27.01	24790
2015-07-08	26.85	27.13	26.55	26.81	41502
2015-07-09	26.90	27.09	26.30	26.57	47402
2015-07-10	26.66	27.42	26.66	27.14	28828
2015-07-13	27.16	27.43	26.97	27.42	26386
2015-07-14	27.25	27.25	26.55	26.71	26760
2015-07-15	26.75	26.75	26.25	26.47	47140
2015-07-16	26.31	26.98	26.31	26.52	30516
2015-07-17	26.43	26.54	26.21	26.21	21490
2015-07-20	26.38	26.38	25.00	25.05	48042
2015-07-21	25.05	25.67	24.01	25.31	55954
2015-07-22	25.81	25.81	25.07	25.45	18326
2015-07-23	25.78	26.42	25.44	25.66	60600
2015-07-24	25.38	25.50	24.50	24.75	29846
2015-07-27	25.07	25.07	23.15	23.46	40480
2015-07-28	23.49	24.88	23.23	24.46	42512
2015-07-29	24.51	25.00	23.76	24.31	25548
2015-07-30	24.51	24.75	23.89	24.06	19600
2015-07-31	25.53	25.53	23.52	23.70	48078
2015-08-03	23.86	24.10	22.01	22.90	60824
2015-08-04	22.74	23.18	22.16	22.69	21824
2015-08-05	22.95	24.33	22.95	24.15	47978
2015-08-06	24.37	26.44	24.10	24.11	33822
2015-08-07	24.11	24.77	23.53	23.94	37988
2015-08-10	24.06	24.48	23.00	23.22	32042
2015-08-11	22.88	25.10	22.55	22.88	13924
2015-08-12	22.48	23.38	22.48	23.01	16264
2015-08-13	24.00	24.00	23.01	23.16	8554
2015-08-14	23.11	23.53	22.81	23.20	10772
2015-08-17	23.04	23.28	22.32	23.11	21108
2015-08-18	22.77	23.40	22.71	22.85	14352
2015-08-19	22.93	23.35	22.70	22.70	18266
2015-08-20	22.66	23.36	22.51	22.56	24334
2015-08-21	22.26	22.84	22.24	22.26	38608
2015-08-24	22.00	22.59	21.42	21.55	41402
2015-08-25	22.30	22.50	21.23	21.23	24944
2015-08-26	21.55	22.50	20.81	20.87	61672
2015-08-27	20.94	22.26	20.00	20.53	37992
2015-08-28	20.35	21.12	20.35	20.75	33244
2015-08-31	20.85	20.85	20.33	20.69	46518
2015-09-01	20.50	20.65	19.56	19.79	40010
2015-09-02	20.23	20.38	19.73	19.81	36596
2015-09-03	19.72	20.10	19.63	19.65	33462
2015-09-04	19.38	19.55	19.10	19.13	23320
2015-09-08	19.48	19.69	19.16	19.34	43032
2015-09-09	19.47	19.58	19.25	19.25	37928
2015-09-10	19.18	19.20	19.00	19.20	23618
2015-09-11	19.05	20.38	19.00	20.33	82198
2015-09-14	20.32	21.47	20.00	20.83	24436
2015-09-15	21.02	21.25	19.99	20.20	25918
2015-09-16	19.96	20.03	18.65	19.09	91022
2015-09-17	19.13	19.13	17.75	17.85	157274
2015-09-18	17.56	18.75	16.76	18.54	211376
2015-09-21	18.43	20.55	18.43	19.18	104214
2015-09-22	19.15	19.92	18.55	19.51	79402
2015-09-23	19.50	20.15	19.45	19.48	71950
2015-09-24	19.53	19.98	18.47	19.53	92876
2015-09-25	19.75	21.04	19.75	20.40	109026
2015-09-28	20.47	21.00	20.08	20.12	110212
2015-09-29	20.32	20.32	18.88	20.00	84130
2015-09-30	20.19	20.50	18.99	20.04	115724
2015-10-01	20.00	20.15	19.04	19.68	157864
2015-10-02	19.58	20.04	19.32	19.80	71666
2015-10-05	19.94	21.93	19.58	21.70	96798
2015-10-06	21.56	21.87	20.93	21.38	60264
2015-10-07	21.62	22.19	21.50	22.19	39096
2015-10-08	22.20	22.20	21.63	22.19	18664
2015-10-09	22.22	22.50	21.85	21.97	24380
2015-10-12	22.03	22.23	21.83	21.90	18566
2015-10-13	21.67	21.84	21.49	21.50	32280
2015-10-14	21.53	21.75	21.48	21.48	21422
2015-10-15	21.50	21.91	21.49	21.91	19502
2015-10-16	21.86	21.86	21.49	21.50	21664
2015-10-19	21.50	21.67	21.48	21.51	22820
2015-10-20	21.50	21.65	21.38	21.63	14980
2015-10-21	21.68	22.23	21.50	21.50	21872
2015-10-22	21.94	22.06	21.61	21.91	12188
2015-10-23	22.03	22.05	21.74	22.04	11732
2015-10-26	22.05	22.25	21.89	22.13	17412
2015-10-27	22.14	22.26	21.66	21.70	21128
2015-10-28	21.68	22.26	21.64	22.25	18302
2015-10-29	22.55	30.25	22.55	29.25	78020
2015-10-30	29.23	29.23	26.89	28.73	122182
2015-11-02	28.54	33.93	28.54	33.46	102700
2015-11-03	33.27	33.73	32.07	32.31	59258
2015-11-04	32.16	33.20	30.12	30.92	43952
2015-11-05	31.50	31.75	30.40	30.77	31048
2015-11-06	30.80	31.40	30.11	31.32	19586
2015-11-09	31.11	31.13	29.91	30.00	29738
2015-11-10	30.11	30.75	29.76	30.24	31694
2015-11-11	30.25	30.25	29.49	29.54	18810
2015-11-12	29.47	29.47	28.20	28.20	24042
2015-11-13	28.13	28.13	26.18	27.05	44652
2015-11-16	27.12	27.58	26.88	27.19	26572
2015-11-17	27.76	27.76	27.05	27.11	10750
2015-11-18	27.38	28.51	27.38	27.88	25284
2015-11-19	27.75	28.06	27.74	27.92	8262
2015-11-20	28.09	28.25	27.25	27.68	17378
2015-11-23	27.48	28.10	26.65	27.99	20852
2015-11-24	27.70	29.06	27.50	28.84	7266
2015-11-25	28.76	30.25	28.31	30.00	16202
2015-11-27	29.91	30.01	29.57	29.76	8416
2015-11-30	29.92	31.00	29.77	30.90	29756
2015-12-01	30.85	32.67	30.85	32.55	14760
2015-12-02	32.71	32.99	32.01	32.03	13312
2015-12-03	32.39	32.39	31.61	31.75	9092
2015-12-04	32.50	32.72	31.74	32.03	28458
2015-12-07	32.26	32.73	31.79	32.07	67268
2015-12-08	31.70	31.70	30.54	31.01	13992
2015-12-09	31.00	31.00	29.88	30.48	17244
2015-12-10	30.24	30.79	30.01	30.29	12484
2015-12-11	29.83	29.84	29.43	29.69	19348
2015-12-14	29.25	29.26	28.57	29.20	38908
2015-12-15	29.41	29.59	29.19	29.49	14376
2015-12-16	29.60	30.44	29.60	30.19	13238
2015-12-17	30.13	31.30	29.42	29.89	59384
2015-12-18	29.70	31.30	29.69	29.86	54932
2015-12-21	29.78	30.30	29.31	29.49	13134
2015-12-22	29.20	29.65	29.00	29.53	15690
2015-12-23	29.41	30.21	29.25	29.99	12708
2015-12-24	29.55	30.84	29.35	30.05	40806
2015-12-28	29.83	30.97	29.35	30.21	45532
2015-12-29	30.59	30.92	30.06	30.90	30846
2015-12-30	30.82	31.60	30.75	31.05	45960
2015-12-31	31.14	31.70	30.18	31.09	78562
2016-01-04	30.72	31.02	29.38	30.89	104732
2016-01-05	30.89	31.68	29.68	30.35	35608
2016-01-06	30.03	30.14	29.20	29.61	27898
2016-01-07	29.27	29.92	28.53	28.56	35126
2016-01-08	28.78	30.01	27.88	28.68	80220
2016-01-11	28.58	28.61	27.54	27.83	63376
2016-01-12	28.17	28.25	27.70	27.88	31600
2016-01-13	28.00	28.74	27.61	27.73	45940
2016-01-14	27.76	28.61	27.70	28.50	24960
2016-01-15	27.84	27.84	26.50	27.32	38196
2016-01-19	27.73	29.06	27.58	28.60	94194
2016-01-20	28.54	28.93	27.49	28.15	77766
2016-01-21	27.93	29.58	27.47	28.95	82934
2016-01-22	29.33	29.97	28.81	29.97	30808
2016-01-25	29.64	30.85	29.30	29.38	77426
2016-01-26	29.80	30.50	28.90	29.65	72992
2016-01-27	29.48	30.00	28.88	29.20	39796
2016-01-28	28.86	30.00	28.78	29.61	40174
2016-01-29	29.77	30.12	29.40	30.00	20242
2016-02-01	30.54	30.54	28.89	29.63	11678
2016-02-02	29.53	29.53	28.24	28.32	23924
2016-02-03	28.50	28.76	28.08	28.29	19600
2016-02-04	28.20	28.43	27.93	28.00	19296
2016-02-05	28.10	28.36	27.41	27.51	30798
2016-02-08	27.14	27.55	27.02	27.30	19852
2016-02-09	27.56	28.47	27.36	27.95	14514
2016-02-10	28.02	28.61	27.63	27.80	30748
2016-02-11	27.51	27.58	27.03	27.27	18972
2016-02-12	27.44	28.04	26.38	27.63	11094
2016-02-16	28.11	29.96	27.90	28.20	17902
2016-02-17	28.43	30.42	28.43	29.08	14422
2016-02-18	28.85	28.85	28.06	28.37	15868
2016-02-19	28.21	29.09	27.72	28.21	19080
2016-02-22	28.41	29.98	28.41	29.20	40576
2016-02-23	29.13	30.15	29.01	29.33	98322
2016-02-24	29.12	29.88	28.80	29.53	15004
2016-02-25	29.38	29.99	29.15	29.65	47094
2016-02-26	32.27	33.39	30.51	32.38	54542
2016-02-29	32.38	32.38	31.29	31.36	50274
2016-03-01	31.69	31.99	31.49	31.88	9464
2016-03-02	32.04	32.04	31.60	31.82	17838
2016-03-03	31.62	32.42	31.55	32.26	47924
2016-03-04	32.03	32.43	31.54	32.16	12588
2016-03-07	32.20	34.06	32.06	33.80	30968
2016-03-08	33.60	33.60	31.73	31.91	18826
2016-03-09	31.91	31.91	31.40	31.87	36974
2016-03-10	31.86	31.99	30.86	31.37	23940
2016-03-11	31.94	32.37	31.71	32.37	19452
2016-03-14	32.06	32.35	31.56	31.83	34028
2016-03-15	31.79	32.62	31.54	31.80	38108
2016-03-16	31.81	32.78	31.53	32.37	85084
2016-03-17	32.44	33.16	32.10	32.85	124028
2016-03-18	33.01	34.97	32.63	34.38	168364
2016-03-21	34.52	35.10	34.27	34.64	134970
2016-03-22	34.47	35.60	34.29	34.53	115704
2016-03-23	34.72	34.78	33.88	33.89	85750
2016-03-24	33.73	33.92	32.95	33.02	54076
2016-03-28	33.17	33.49	32.35	32.98	60686
2016-03-29	32.96	34.09	32.18	33.96	39726
2016-03-30	34.01	34.69	33.96	34.58	25178
2016-03-31	34.74	34.90	33.93	33.95	17650
2016-04-01	33.69	34.92	33.02	33.89	158914
2016-04-04	33.94	35.00	33.43	34.26	173110
2016-04-05	34.45	34.72	33.96	34.30	33194
2016-04-06	34.06	34.53	33.28	34.33	34600
2016-04-07	34.06	34.61	33.50	33.51	16842
2016-04-08	34.20	34.20	33.33	33.33	16456
2016-04-11	33.50	33.64	32.95	33.15	15484
2016-04-12	33.13	33.20	32.74	33.14	14218
2016-04-13	33.01	33.39	32.78	33.26	29270
2016-04-14	33.15	33.40	33.13	33.19	15128
2016-04-15	33.02	33.40	33.02	33.10	12058
2016-04-18	32.87	33.53	32.87	33.42	10534
2016-04-19	33.57	33.61	33.24	33.55	7998
2016-04-20	33.64	33.75	32.57	33.39	135432
2016-04-21	33.30	34.00	33.08	33.83	57662
2016-04-22	33.77	34.10	33.77	33.88	15278
2016-04-25	33.68	33.94	33.34	33.86	12340
2016-04-26	33.76	34.77	33.76	34.41	61548
2016-04-27	34.22	34.70	33.98	34.17	13296
2016-04-28	33.89	34.49	33.08	33.08	10216
2016-04-29	33.35	33.37	30.86	31.02	48326
2016-05-02	34.48	34.48	31.27	33.67	47070
2016-05-03	33.49	33.80	33.23	33.64	27902
2016-05-04	33.41	33.76	33.19	33.37	14652
2016-05-05	33.44	33.44	33.12	33.13	18710
2016-05-06	33.20	33.39	32.81	33.19	21278
2016-05-09	33.09	33.13	32.83	32.85	20686
2016-05-10	33.17	34.12	33.12	34.00	23374
2016-05-11	33.59	34.00	33.04	33.15	23280
2016-05-12	33.61	33.68	33.01	33.10	12858
2016-05-13	33.02	33.41	32.36	32.55	13176
2016-05-16	32.64	32.72	32.05	32.14	24924
2016-05-17	32.19	32.26	31.32	31.54	24284
2016-05-18	31.51	32.19	31.51	32.19	12268
2016-05-19	32.00	32.19	31.08	31.93	12016
2016-05-20	32.00	32.73	32.00	32.63	20684
2016-05-23	32.56	32.56	31.90	32.15	6622
2016-05-24	32.30	33.35	32.30	33.35	24308
2016-05-25	33.22	33.61	33.06	33.61	12212
2016-05-26	33.45	33.45	32.88	32.90	6832
2016-05-27	32.84	33.28	32.84	33.24	7484
2016-05-31	33.17	33.61	32.80	33.61	15926
2016-06-01	33.23	33.65	32.86	33.18	21086
2016-06-02	32.96	33.33	32.83	33.13	11766
2016-06-03	33.18	33.27	32.72	32.90	14122
2016-06-06	33.44	33.85	33.05	33.83	14268
2016-06-07	33.75	34.75	33.25	34.33	20050
2016-06-08	34.70	35.00	34.45	34.87	16228
2016-06-09	34.95	34.95	34.64	34.85	9320
2016-06-10	34.39	35.00	34.06	34.79	14604
2016-06-13	34.94	35.25	34.34	35.00	25128
2016-06-14	34.79	35.24	34.65	34.88	16860
2016-06-15	35.01	35.81	35.01	35.54	16650
2016-06-16	35.32	35.75	34.98	35.62	20298
2016-06-17	35.74	35.74	34.68	34.80	44436
2016-06-20	35.24	35.63	34.89	35.43	26068
2016-06-21	35.28	35.44	34.89	35.21	9394
2016-06-22	35.06	35.38	34.62	34.62	12316
2016-06-23	35.08	35.98	35.02	35.80	14084
2016-06-24	34.53	35.16	33.59	34.03	76450
2016-06-27	33.87	33.87	32.47	32.58	26176
2016-06-28	33.08	33.09	32.45	32.99	21908
2016-06-29	33.47	33.51	32.61	33.20	15168
2016-06-30	33.04	33.99	33.00	33.40	23940
2016-07-01	33.25	34.14	33.25	34.07	10874
2016-07-05	33.40	33.41	32.95	33.21	13378
2016-07-06	33.01	33.32	33.01	33.32	5876
2016-07-07	33.35	33.88	33.00	33.54	15284
2016-07-08	33.77	34.83	33.71	34.00	16578
2016-07-11	34.42	34.49	34.21	34.49	13198
2016-07-12	34.50	35.95	34.49	35.26	26250
2016-07-13	35.44	35.75	34.91	35.71	6480
2016-07-14	35.92	36.22	35.52	36.22	10486
2016-07-15	36.60	37.18	36.18	37.18	16726
2016-07-18	36.97	37.47	36.85	37.17	6628
2016-07-19	37.02	38.23	36.48	36.81	14612
2016-07-20	37.24	37.24	36.12	36.63	10814
2016-07-21	36.50	36.53	35.63	36.12	19828
2016-07-22	36.35	36.35	35.47	36.00	5988
2016-07-25	35.60	36.19	35.30	35.53	12578
2016-07-26	35.41	36.05	35.41	36.05	10302
2016-07-27	35.84	35.96	35.09	35.50	10558
2016-07-28	35.16	35.28	34.58	35.28	5150
2016-07-29	33.16	36.13	31.10	31.78	58290
2016-08-01	31.75	33.55	31.75	33.05	21100
2016-08-02	33.14	33.14	32.13	32.16	9262
2016-08-03	32.55	33.20	31.71	32.20	9502
2016-08-04	32.97	34.75	29.94	33.04	40117
2016-08-05	33.28	35.91	33.00	33.95	23811
2016-08-08	34.00	34.00	32.23	32.91	15558
2016-08-09	33.04	33.59	32.89	33.59	7112
2016-08-10	33.52	33.52	32.10	32.62	12801
2016-08-11	32.45	32.74	32.35	32.61	8067
2016-08-12	32.59	32.90	31.44	32.39	10122
2016-08-15	32.35	32.68	32.15	32.50	12159
2016-08-16	32.30	33.04	32.27	32.69	19216
2016-08-17	32.65	32.99	31.76	32.95	24721
2016-08-18	32.94	33.45	31.99	32.96	26965
2016-08-19	32.79	33.89	32.79	33.60	18783
2016-08-22	33.54	33.91	33.00	33.90	13790
2016-08-23	33.78	33.86	33.33	33.40	12604
2016-08-24	33.50	33.61	33.17	33.41	8090
2016-08-25	33.51	34.36	33.51	34.23	19666
2016-08-26	34.30	34.57	33.65	34.09	14595
2016-08-29	34.32	34.35	33.76	33.98	8229
2016-08-30	34.03	34.37	33.75	33.79	5138
2016-08-31	33.77	33.77	32.91	32.91	7316
2016-09-01	32.81	34.06	32.81	33.85	13563
2016-09-02	34.12	34.98	34.12	34.98	9326
2016-09-06	34.99	34.99	34.34	34.71	8694
2016-09-07	34.65	35.19	34.19	34.81	14256
2016-09-08	34.95	35.17	34.19	34.97	9434
2016-09-09	34.25	34.25	33.56	33.56	14105
2016-09-12	33.58	34.75	33.58	34.03	15522
2016-09-13	33.66	34.00	33.10	33.33	13657
2016-09-14	33.85	34.07	32.76	33.20	10959
2016-09-15	33.30	33.89	33.10	33.53	10464
2016-09-16	33.73	33.99	33.45	33.90	37614
2016-09-19	33.93	33.98	33.12	33.75	6360
2016-09-20	34.06	34.06	33.29	33.51	4537
2016-09-21	33.63	34.20	33.57	34.20	7676
2016-09-22	34.16	34.87	34.02	34.66	9057
2016-09-23	34.59	34.74	34.28	34.41	7925
2016-09-26	34.24	34.24	33.53	33.71	8573
2016-09-27	33.87	34.23	33.76	33.95	11755
2016-09-28	33.90	34.36	33.79	33.99	9074
2016-09-29	34.04	34.04	33.27	33.39	9783
2016-09-30	33.51	34.23	33.49	33.99	20106
2016-10-03	34.52	34.52	33.51	33.54	6566
2016-10-04	33.65	33.97	33.35	33.40	11310
2016-10-05	33.11	33.99	32.61	33.49	10052
2016-10-06	33.50	33.50	32.80	33.10	6770
2016-10-07	33.45	33.49	32.23	32.68	10742
2016-10-10	33.00	33.35	33.00	33.31	4719
2016-10-11	33.30	33.41	32.00	32.11	18580
2016-10-12	32.38	32.49	32.17	32.17	2350
2016-10-13	32.16	32.55	31.87	31.89	4163
2016-10-14	32.15	32.16	31.71	31.75	9926
2016-10-17	31.81	32.30	31.34	32.14	12860
2016-10-18	32.25	32.39	30.62	32.39	5990
2016-10-19	31.01	31.36	30.13	31.00	52244
2016-10-20	31.01	31.18	30.94	30.94	12408
2016-10-21	30.52	31.38	30.52	31.03	14133
2016-10-24	31.38	31.38	30.98	31.14	2302
2016-10-25	31.16	31.27	30.89	30.99	13997
2016-10-26	30.85	31.00	30.50	30.52	6942
2016-10-27	31.60	31.60	28.59	28.72	12695
2016-10-28	29.12	31.70	28.65	29.27	15210
2016-10-31	29.12	29.15	28.49	28.84	35610
2016-11-01	28.86	29.57	28.81	29.35	9806
2016-11-02	29.41	29.91	28.95	29.06	14503
2016-11-03	29.01	29.53	28.83	28.86	13873
2016-11-04	28.95	29.45	26.16	28.67	17525
2016-11-07	28.86	29.86	28.20	29.79	17873
2016-11-08	29.62	30.07	29.03	29.74	57129
2016-11-09	29.28	30.99	29.28	30.78	17214
2016-11-10	31.00	34.40	30.96	34.29	44691
2016-11-11	34.22	38.83	34.22	38.82	47577
2016-11-14	39.01	39.06	36.75	38.20	47037
2016-11-15	37.80	38.58	37.00	37.38	24928
2016-11-16	37.28	37.90	37.00	37.71	19603
2016-11-17	37.80	38.00	37.00	37.67	14779
2016-11-18	37.91	38.73	36.89	38.49	19096
2016-11-21	38.31	39.50	38.12	39.01	22117
2016-11-22	38.75	40.52	38.10	39.67	20537
2016-11-23	39.74	39.75	38.98	39.13	25564
2016-11-25	39.35	39.35	38.01	39.24	3553
2016-11-28	39.44	39.50	38.55	39.24	14790
2016-11-29	39.25	39.50	37.44	38.99	33763
2016-11-30	39.24	39.24	38.38	38.71	11396
2016-12-01	38.62	39.45	38.12	38.73	16538
2016-12-02	38.66	38.84	38.15	38.18	25542
2016-12-05	38.49	39.90	37.90	39.62	41111
2016-12-06	39.48	39.89	38.91	39.83	29154
2016-12-07	39.80	39.80	39.55	39.72	70509
2016-12-08	39.75	40.50	39.48	40.32	62586
2016-12-09	40.63	41.80	40.63	41.45	23674
2016-12-12	41.56	42.50	40.81	42.34	34430
2016-12-13	42.58	42.69	41.69	41.98	26768
2016-12-14	41.37	41.95	41.09	41.34	15651
2016-12-15	41.30	41.95	40.09	40.66	37535
2016-12-16	40.87	41.34	40.20	40.87	71276
2016-12-19	40.91	41.11	37.76	40.99	38554
2016-12-20	41.00	41.63	40.65	41.41	18787
2016-12-21	40.63	41.38	39.94	40.64	13561
2016-12-22	40.51	41.63	40.15	40.74	9450
2016-12-23	39.84	41.00	39.84	40.49	11498
2016-12-27	39.99	41.63	39.79	40.79	8802
2016-12-28	40.70	41.34	38.77	39.50	22757
2016-12-29	39.56	39.98	39.26	39.67	8709
2016-12-30	39.51	40.00	37.76	38.84	11840
2017-01-03	39.62	39.85	38.01	39.80	15964
2017-01-04	39.95	40.00	39.00	39.67	14314
2017-01-05	39.41	39.83	38.41	38.78	15243
2017-01-06	38.86	39.69	38.10	38.96	18870
2017-01-09	38.41	39.15	38.29	38.77	12032
2017-01-10	38.65	39.29	38.45	38.95	9031
2017-01-11	38.65	38.95	38.58	38.80	9336
2017-01-12	38.20	38.59	37.45	37.93	12969
2017-01-13	38.50	38.50	37.87	38.02	16537
2017-01-17	37.64	37.78	36.92	37.36	13918
2017-01-18	35.70	37.56	35.70	37.05	12301
2017-01-19	37.31	37.39	36.77	37.13	13444
2017-01-20	37.02	37.90	37.02	37.52	9427
2017-01-23	37.33	37.68	36.81	37.08	10444
2017-01-24	37.07	38.48	36.67	38.23	13983
2017-01-25	38.50	38.50	37.49	38.05	10070
2017-01-26	37.98	38.48	37.79	38.29	8207
2017-01-27	38.49	38.49	37.66	37.76	8916
2017-01-30	37.33	37.75	36.07	36.13	6216
2017-01-31	35.99	37.59	35.27	37.28	14129
2017-02-01	37.34	38.23	36.51	37.38	8572
2017-02-02	34.98	37.50	34.98	36.50	6649
2017-02-03	36.48	36.78	36.48	36.78	4074
2017-02-06	35.31	37.37	35.31	36.73	16587
2017-02-07	36.50	38.00	36.07	37.67	16861
2017-02-08	37.66	38.42	36.41	37.86	17203
2017-02-09	37.96	38.47	37.13	37.81	20311
2017-02-10	37.84	38.52	36.47	38.39	12345
2017-02-13	38.55	39.48	37.89	39.42	24366
2017-02-14	39.30	40.13	38.89	39.91	36165
2017-02-15	39.90	41.55	39.90	41.19	28405
2017-02-16	40.20	40.83	40.16	40.70	6934
2017-02-17	40.93	41.07	40.30	40.82	17839
2017-02-21	40.96	42.18	40.64	41.84	22624
2017-02-22	42.13	42.13	41.25	41.58	28261
2017-02-23	41.47	42.00	39.69	40.80	20659
2017-02-24	39.83	41.08	39.83	40.66	11490
2017-02-27	41.67	42.00	40.68	41.06	21985
2017-02-28	40.87	41.00	39.09	40.68	24535
2017-03-01	40.94	40.94	39.41	40.14	31469
2017-03-02	40.14	40.80	37.61	39.60	15286
2017-03-03	37.10	39.95	37.10	39.50	14210
2017-03-06	39.05	39.99	37.53	39.30	37044
2017-03-07	39.11	40.80	38.86	39.28	26328
2017-03-08	39.71	39.71	38.22	38.23	10935
2017-03-09	38.33	38.63	37.64	37.92	21513
2017-03-10	38.29	38.83	37.28	37.30	21479
2017-03-13	37.35	39.03	37.35	37.94	16582
2017-03-14	37.15	38.46	37.15	37.47	14648
2017-03-15	37.53	38.15	36.95	37.89	19690
2017-03-16	37.60	39.04	37.60	38.57	23704
2017-03-17	38.47	39.76	38.28	39.43	33435
2017-03-20	39.35	40.76	38.87	39.50	53143
2017-03-21	39.75	40.42	37.69	37.70	57681
2017-03-22	37.50	37.75	36.70	37.43	81242
2017-03-23	37.52	37.73	37.26	37.70	61551
2017-03-24	38.13	38.35	37.26	37.59	22025
2017-03-27	37.21	38.42	36.86	37.97	76640
2017-03-28	37.96	39.00	37.96	38.67	70034
2017-03-29	40.80	40.80	37.02	38.80	17184
2017-03-30	39.00	40.54	38.39	40.31	76779
2017-03-31	40.46	41.21	40.20	40.80	75290
2017-04-03	40.11	40.75	38.98	39.87	78413
2017-04-04	40.04	41.00	40.00	40.35	82934
2017-04-05	40.40	40.83	39.11	39.57	42860
2017-04-06	39.57	40.40	38.90	39.53	89947
2017-04-07	39.53	41.34	39.12	41.02	36915
2017-04-10	40.87	41.40	39.50	40.51	59064
2017-04-11	40.23	40.97	39.79	40.42	19719
2017-04-12	40.27	40.81	39.20	39.28	48783
2017-04-13	39.31	39.97	39.23	39.45	21599
2017-04-17	39.51	40.81	39.30	40.67	30888
2017-04-18	40.30	41.29	39.39	41.18	48627
2017-04-19	41.35	42.00	41.10	41.90	25864
2017-04-20	41.99	42.81	41.88	42.72	39914
2017-04-21	42.51	43.20	42.00	42.47	23990
2017-04-24	43.12	43.45	42.49	42.63	19122
2017-04-25	43.08	43.43	42.30	42.87	20976
2017-04-26	42.70	44.20	42.70	43.81	25143
2017-04-27	44.15	44.29	43.72	44.00	16763
2017-04-28	44.18	44.18	42.11	42.65	31907
2017-05-01	42.44	42.44	41.83	42.13	31383
2017-05-02	42.13	43.00	41.98	42.97	26872
2017-05-03	42.52	42.80	42.02	42.33	27312
2017-05-04	42.71	42.93	42.13	42.66	11770
2017-05-05	42.42	43.00	42.18	42.84	20069
2017-05-08	42.58	43.26	42.58	42.88	19900
2017-05-09	42.83	43.38	42.67	43.25	19719
2017-05-10	43.25	44.09	41.90	43.67	30353
2017-05-11	43.45	44.12	42.76	44.00	32795
2017-05-12	43.71	44.17	42.96	43.62	25542
2017-05-15	43.85	44.35	43.54	43.98	37221
2017-05-16	43.97	44.15	43.39	44.05	23538
2017-05-17	43.48	44.10	43.00	43.57	53828
2017-05-18	43.57	44.26	43.29	43.33	41860
2017-05-19	43.34	43.81	41.38	42.67	35613
2017-05-22	43.65	43.65	43.00	43.14	13823
2017-05-23	43.31	43.70	42.90	43.23	21102
2017-05-24	43.05	43.49	41.84	42.94	31709
2017-05-25	43.48	43.48	41.95	42.25	40874
2017-05-26	42.25	42.59	41.64	42.22	18074
2017-05-30	41.83	42.22	41.03	41.81	22342
2017-05-31	42.10	42.16	40.73	41.84	39214
2017-06-01	41.85	42.80	41.03	42.77	24005
2017-06-02	43.45	44.50	43.15	43.85	28408
2017-06-05	43.84	43.84	42.04	43.03	41227
2017-06-06	42.67	43.14	41.77	42.37	22530
2017-06-07	42.62	43.36	42.09	42.51	33322
2017-06-08	42.51	43.97	40.07	43.48	28494
2017-06-09	42.75	44.78	41.32	44.00	25618
2017-06-12	42.84	44.80	42.74	43.83	32662
2017-06-13	44.74	44.74	42.73	43.67	25390
2017-06-14	44.05	44.12	42.57	44.03	28086
2017-06-15	43.73	44.30	43.15	44.25	24218
2017-06-16	43.68	44.64	43.25	44.33	30150
2017-06-19	42.26	44.79	42.25	44.30	12870
2017-06-20	44.17	44.17	42.86	43.62	17358
2017-06-21	42.60	44.69	42.60	43.51	29791
2017-06-22	43.70	44.16	43.27	43.56	8874
2017-06-23	43.57	44.54	43.06	43.94	74535
2017-06-26	43.90	44.28	43.46	44.12	18994
2017-06-27	44.22	44.87	43.68	43.91	21744
2017-06-28	43.60	45.60	43.23	45.10	29463
2017-06-29	44.15	45.50	43.64	45.39	48191
2017-06-30	45.48	45.93	44.18	44.98	41185
2017-07-03	45.80	46.71	45.31	46.19	22151
2017-07-05	46.19	46.24	45.01	45.72	17126
2017-07-06	45.43	45.43	44.50	45.05	61381
2017-07-07	45.11	45.25	44.62	44.98	33478
2017-07-10	44.98	44.98	43.82	43.97	28922
2017-07-11	44.02	44.45	43.06	44.04	81459
2017-07-12	43.28	45.11	43.28	44.37	12983
2017-07-13	43.27	44.34	43.11	44.04	12520
2017-07-14	43.88	45.16	43.79	43.98	28145
2017-07-17	43.72	44.54	43.55	44.11	21565
2017-07-18	43.81	44.60	43.28	43.74	20342
2017-07-19	43.75	45.26	43.75	45.15	19538
2017-07-20	44.92	45.11	44.31	44.33	9383
2017-07-21	44.45	45.88	43.62	44.46	28135
2017-07-24	44.90	45.41	44.45	45.07	11418
2017-07-25	45.55	45.69	41.95	44.52	27638
2017-07-26	43.40	45.39	43.40	44.24	20288
2017-07-27	44.20	45.18	43.45	44.52	38464
2017-07-28	45.04	48.50	44.46	48.31	45775
2017-07-31	48.69	52.35	48.34	51.85	73491
2017-08-01	51.91	54.00	51.50	52.54	124035
2017-08-02	52.94	53.46	50.74	52.38	61117
2017-08-03	52.08	52.97	50.54	52.22	42775
2017-08-04	52.22	53.04	50.91	51.94	38299
2017-08-07	52.15	52.46	51.30	51.52	48262
2017-08-08	51.65	52.42	51.11	51.55	27223
2017-08-09	50.58	51.21	50.15	50.80	41548
2017-08-10	50.00	50.44	49.63	50.13	19864
2017-08-11	50.09	50.50	49.84	50.41	26295
2017-08-14	50.86	51.90	50.36	51.20	20737
2017-08-15	51.25	51.37	50.51	50.81	20635
2017-08-16	50.87	51.59	49.90	49.91	38334
2017-08-17	48.93	49.86	48.35	48.83	38635
2017-08-18	48.39	50.08	48.30	49.19	33328
2017-08-21	49.10	49.62	48.93	49.28	8528
2017-08-22	49.29	50.47	49.29	49.69	27875
2017-08-23	49.23	49.89	48.63	49.03	38282
2017-08-24	49.35	49.35	48.50	48.72	30205
2017-08-25	48.86	49.68	48.85	49.24	20701
2017-08-28	49.24	50.13	48.73	49.98	39904
2017-08-29	49.52	50.86	49.37	50.20	41527
2017-08-30	50.36	51.47	50.13	51.25	20420
2017-08-31	50.51	53.00	50.51	52.15	37246
2017-09-01	52.36	52.86	51.31	52.13	29557
2017-09-05	52.80	52.80	51.00	51.92	45275
2017-09-06	51.93	52.49	51.35	51.92	25165
2017-09-07	52.81	52.81	51.17	52.16	19496
2017-09-08	51.66	52.80	51.50	51.88	20482
2017-09-11	52.18	54.04	52.18	53.87	35427
2017-09-12	53.90	54.50	50.19	54.21	30847
2017-09-13	54.22	55.26	53.53	54.18	48684
2017-09-14	54.94	54.94	53.65	53.85	14220
2017-09-15	53.96	54.14	53.01	53.33	93683
2017-09-18	53.31	54.10	51.94	52.95	26881
2017-09-19	53.22	53.52	52.02	53.04	19138
2017-09-20	53.72	53.72	52.50	52.64	35150
2017-09-21	53.89	54.12	52.56	53.50	24534
2017-09-22	53.70	54.40	53.52	53.52	14537
2017-09-25	53.34	54.89	53.34	54.84	29055
2017-09-26	54.71	55.77	54.41	55.28	44440
2017-09-27	55.39	58.70	54.67	57.97	76272
2017-09-28	57.70	58.26	56.91	56.91	27184
2017-09-29	56.50	57.93	56.22	56.86	48423
2017-10-02	56.59	58.30	56.59	58.05	39720
2017-10-03	58.05	58.30	57.00	57.41	39161
2017-10-04	57.40	58.26	56.81	57.87	23645
2017-10-05	57.97	59.50	57.43	58.90	63934
2017-10-06	58.89	58.89	57.52	57.90	18803
2017-10-09	58.22	58.32	57.42	58.25	19378
2017-10-10	58.25	58.25	57.34	58.25	21389
2017-10-11	58.35	58.98	58.07	58.25	22082
2017-10-12	58.35	59.90	58.35	59.10	34892
2017-10-13	59.36	59.36	58.35	58.50	19401
2017-10-16	58.51	59.21	57.05	58.43	26983
2017-10-17	58.16	59.00	58.15	58.20	21910
2017-10-18	58.05	59.43	58.05	58.21	31399
2017-10-19	57.07	58.77	57.00	58.65	45741
2017-10-20	59.03	59.80	58.51	59.13	35439
2017-10-23	58.81	58.99	57.08	57.54	13672
2017-10-24	57.55	58.39	57.00	58.02	28755
2017-10-25	58.01	58.80	57.45	58.01	17785
2017-10-26	58.20	58.20	55.81	57.52	29357
2017-10-27	57.92	57.92	48.44	50.02	141658
2017-10-30	50.02	50.36	48.98	49.76	46740
2017-10-31	49.77	49.88	48.94	49.10	63116
2017-11-01	49.00	49.20	48.00	48.62	56509
2017-11-02	48.62	48.90	47.55	48.82	48705
2017-11-03	48.85	49.00	48.14	48.34	23207
2017-11-06	48.34	48.75	48.02	48.52	17807
2017-11-07	48.29	48.40	47.35	47.90	31018
2017-11-08	47.63	48.04	45.95	47.64	39991
2017-11-09	47.42	48.27	46.45	47.71	27533
2017-11-10	47.69	48.08	46.46	47.34	23325
2017-11-13	47.26	47.26	45.40	45.65	21657
2017-11-14	45.53	46.32	45.12	46.30	21955
2017-11-15	46.05	46.26	45.40	45.54	26569
2017-11-16	45.69	46.52	45.61	45.73	21097
2017-11-17	45.67	46.85	45.13	46.75	21759
2017-11-20	46.76	48.23	46.76	48.05	22228
2017-11-21	48.28	49.29	48.28	48.78	22469
2017-11-22	48.75	49.89	48.11	48.11	19089
2017-11-24	48.32	49.06	47.72	48.05	8330
2017-11-27	47.36	48.99	47.36	47.91	21297
2017-11-28	47.90	48.89	47.90	48.70	20024
2017-11-29	48.12	49.86	48.12	49.18	17501
2017-11-30	49.19	50.17	47.23	47.77	81229
2017-12-01	47.89	48.10	46.02	47.37	29917
2017-12-04	47.66	48.54	47.22	47.56	51557
2017-12-05	47.02	47.47	46.73	47.01	20261
2017-12-06	47.50	47.80	46.34	46.66	24405
2017-12-07	46.48	48.68	46.48	47.20	22369
2017-12-08	47.30	48.60	46.35	46.59	14670
2017-12-11	46.85	48.38	46.38	47.03	20887
2017-12-12	47.13	50.50	47.13	50.22	56009
2017-12-13	50.18	51.33	48.80	49.75	39873
2017-12-14	49.76	50.77	48.55	48.68	27028
2017-12-15	48.73	51.73	48.70	51.22	78039
2017-12-18	51.23	51.50	49.38	50.13	26956
2017-12-19	50.27	50.27	49.01	49.94	21502
2017-12-20	50.09	50.58	49.30	49.83	29153
2017-12-21	50.22	50.85	49.90	50.09	15733
2017-12-22	50.17	50.17	49.40	49.56	10047
2017-12-26	49.44	50.00	48.01	48.05	25072
2017-12-27	47.99	50.18	47.82	49.40	45340
2017-12-28	49.41	49.49	48.21	49.12	11288
2017-12-29	49.69	49.69	47.84	48.43	62746
2018-01-02	49.78	49.89	49.18	49.38	21498
2018-01-03	49.20	49.22	48.22	48.75	16888
2018-01-04	49.03	49.40	48.07	48.16	18680
2018-01-05	48.03	48.09	46.98	48.02	18365
2018-01-08	47.95	48.76	46.97	48.54	17949
2018-01-09	48.53	49.59	48.29	49.04	23588
2018-01-10	48.65	48.92	47.94	48.08	7058
2018-01-11	48.07	49.60	48.07	49.58	17643
2018-01-12	49.03	50.46	48.90	49.56	11621
2018-01-16	49.77	50.50	49.22	49.34	14053
2018-01-17	49.51	50.46	48.78	50.32	21264
2018-01-18	50.23	50.23	49.04	49.48	16926
2018-01-19	49.41	51.71	49.41	51.45	32198
2018-01-22	51.17	51.76	50.61	51.26	20205
2018-01-23	51.11	51.73	50.53	51.53	22324
2018-01-24	51.52	52.00	50.41	51.02	19209
2018-01-25	51.33	51.41	50.28	50.58	14162
2018-01-26	49.65	50.77	49.65	50.77	7595
2018-01-29	50.54	50.87	49.20	49.80	24941
2018-01-30	49.34	50.39	48.77	49.38	32326
2018-01-31	49.36	50.07	48.51	49.55	16297
2018-02-01	49.36	50.25	49.11	49.33	17178
2018-02-02	49.51	49.96	48.71	48.79	14214
2018-02-05	49.35	50.02	47.13	47.43	21596
2018-02-06	46.26	48.14	45.97	48.00	33546
2018-02-07	48.01	48.38	47.00	47.55	12714
2018-02-08	47.49	47.88	46.72	46.72	16009
2018-02-09	47.08	47.70	45.25	47.29	32264
2018-02-12	47.38	48.80	47.10	47.99	30722
2018-02-13	47.71	48.75	47.58	48.39	18929
2018-02-14	47.75	49.07	47.62	48.04	28871
2018-02-15	48.07	49.76	47.57	49.39	29373
2018-02-16	49.06	50.21	48.72	49.92	7876
2018-02-20	49.36	49.99	48.15	48.30	25502
2018-02-21	48.46	49.40	48.24	49.18	22172
2018-02-22	49.33	50.00	48.56	49.70	12297
2018-02-23	49.98	50.20	47.86	49.97	13358
2018-02-26	50.06	51.00	48.78	50.72	20322
2018-02-27	50.71	51.39	49.64	50.45	17406
2018-02-28	50.53	50.53	47.82	48.50	23440
2018-03-01	48.53	49.20	46.43	47.14	28420
2018-03-02	46.75	47.98	45.80	47.47	24141
2018-03-05	47.18	48.98	46.15	48.52	19341
2018-03-06	48.73	49.44	47.34	48.63	25414
2018-03-07	47.60	49.69	47.58	49.09	25621
2018-03-08	48.78	49.99	48.78	49.20	15199
2018-03-09	49.51	51.31	48.66	50.72	21570
2018-03-12	50.77	51.27	49.84	50.66	34625
2018-03-13	50.91	51.99	49.96	51.50	30543
2018-03-14	51.41	53.56	50.11	52.44	49558
2018-03-15	52.50	56.03	51.81	54.15	59782
2018-03-16	54.05	55.25	52.40	53.00	131254
2018-03-19	53.01	53.01	50.42	50.46	41801
2018-03-20	50.72	51.70	49.52	51.38	30228
2018-03-21	51.13	51.61	50.17	50.64	26582
2018-03-22	50.62	50.67	49.49	49.56	13982
2018-03-23	50.00	50.35	48.84	48.84	36236
2018-03-26	49.60	50.24	48.98	49.87	28085
2018-03-27	50.10	50.82	48.78	49.04	27823
2018-03-28	49.80	50.40	49.31	50.12	25494
2018-03-29	51.09	52.00	50.15	51.72	100253
2018-04-02	51.41	51.41	47.39	47.98	41537
2018-04-03	48.20	49.97	48.14	49.03	48606
2018-04-04	48.23	52.00	48.00	51.43	29112
2018-04-05	51.67	51.67	50.10	50.35	13717
2018-04-06	50.03	50.03	48.63	48.97	17720
2018-04-09	49.00	50.01	48.18	48.40	52381
2018-04-10	49.11	50.64	48.51	50.03	18560
2018-04-11	49.70	51.03	49.70	50.28	20189
2018-04-12	51.30	51.49	49.84	50.50	57571
2018-04-13	50.63	50.63	49.13	50.00	41427
2018-04-16	50.28	51.54	49.96	51.23	25680
2018-04-17	51.50	52.91	51.03	52.13	45994
2018-04-18	52.17	53.19	52.02	52.33	35650
2018-04-19	52.20	52.90	51.26	52.33	35687
2018-04-20	52.11	52.64	51.27	51.83	22197
2018-04-23	51.68	52.81	51.68	52.01	13347
2018-04-24	52.15	52.50	50.85	51.93	19949
2018-04-25	52.06	52.40	51.46	51.91	33650
2018-04-26	52.00	52.80	51.20	52.15	29872
2018-04-27	52.25	52.87	51.70	52.07	27979
2018-04-30	51.37	51.91	50.45	51.29	26884
2018-05-01	50.74	51.77	48.53	51.77	128162
2018-05-02	51.72	53.19	51.25	52.43	39867
2018-05-03	52.25	52.33	50.31	50.68	19661
2018-05-04	50.40	51.84	50.00	50.75	30469
2018-05-07	49.82	51.26	49.82	50.20	31130
2018-05-08	50.21	50.55	49.77	50.45	10323
2018-05-09	50.64	50.87	49.59	50.56	21006
2018-05-10	50.40	50.78	49.50	50.16	29298
2018-05-11	49.49	50.04	49.40	49.62	5303
2018-05-14	49.76	50.40	49.46	49.90	39422
2018-05-15	49.44	50.20	48.92	49.25	18591
2018-05-16	49.40	50.51	49.40	50.16	29926
2018-05-17	50.15	50.96	49.85	50.52	28807
2018-05-18	50.81	50.81	49.82	50.28	35470
2018-05-21	50.54	50.97	49.53	50.77	27466
2018-05-22	50.05	50.54	49.90	50.06	24527
2018-05-23	49.87	50.61	49.70	49.82	23630
2018-05-24	49.81	50.19	48.18	49.98	23407
2018-05-25	49.85	50.02	49.35	49.49	34331
2018-05-29	49.21	49.98	48.24	49.71	44213
2018-05-30	49.85	50.99	49.85	50.18	29759
2018-05-31	50.10	50.42	49.20	49.41	23965
2018-06-01	49.68	50.08	49.16	50.05	37671
2018-06-04	50.04	50.39	49.68	50.09	30625
2018-06-05	49.61	50.99	49.50	50.38	49302
2018-06-06	50.19	51.00	49.28	50.98	49698
2018-06-07	51.09	51.09	50.44	50.63	8894
2018-06-08	50.62	50.75	49.58	50.00	26022
2018-06-11	49.07	49.93	49.07	49.63	13915
2018-06-12	49.62	49.62	48.73	49.37	20140
2018-06-13	49.66	49.68	48.71	49.00	33802
2018-06-14	49.45	49.45	48.75	49.22	15130
2018-06-15	49.00	49.49	48.52	49.06	37502
2018-06-18	48.91	49.67	48.56	49.42	32412
2018-06-19	49.13	49.66	48.76	49.24	39054
2018-06-20	49.56	50.20	49.19	49.47	14382
2018-06-21	49.46	49.80	48.45	49.17	39210
2018-06-22	49.38	50.17	48.42	49.93	108347
2018-06-25	49.49	50.00	48.82	49.58	32122
2018-06-26	49.77	49.90	49.09	49.81	10891
2018-06-27	49.36	49.76	48.04	48.41	38367
2018-06-28	48.39	48.95	48.00	48.25	28412
2018-06-29	48.51	48.58	47.62	47.78	31555
2018-07-02	47.54	48.72	47.54	48.48	30286
2018-07-03	48.58	49.99	48.43	48.76	23693
2018-07-05	48.91	49.60	48.58	49.06	24758
2018-07-06	50.08	50.08	48.86	49.22	18589
2018-07-09	49.39	49.67	44.60	49.35	17186
2018-07-10	49.32	49.83	48.74	48.93	29458
2018-07-11	48.80	49.70	48.80	49.12	14246
2018-07-12	49.20	49.48	48.14	49.00	17567
2018-07-13	48.76	49.17	48.21	48.60	12695
2018-07-16	48.97	50.66	47.94	48.50	18144
2018-07-17	48.31	48.89	48.00	48.00	11047
2018-07-18	47.99	47.99	47.28	47.98	21736
2018-07-19	47.76	48.43	47.76	48.20	26521
2018-07-20	48.21	48.61	47.43	47.53	15354
2018-07-23	47.50	48.18	46.95	47.95	29049
2018-07-24	48.10	48.12	47.09	47.13	12758
2018-07-25	47.06	48.42	47.06	47.12	13549
2018-07-26	47.12	48.94	47.12	47.50	15394
2018-07-27	47.49	49.29	44.07	44.70	40893
2018-07-30	44.35	45.31	42.06	42.55	33517
2018-07-31	42.65	43.96	42.52	43.10	29682
2018-08-01	43.01	44.23	42.00	42.52	22076
2018-08-02	41.97	42.66	41.00	41.40	63795
2018-08-03	41.31	42.88	40.79	40.92	35550
2018-08-06	41.06	41.35	40.37	40.99	15968
2018-08-07	41.13	42.30	40.73	41.10	15906
2018-08-08	40.98	41.85	40.58	40.89	9167
2018-08-09	41.00	41.31	40.30	40.50	14350
2018-08-10	40.38	42.04	39.51	39.84	19307
2018-08-13	40.14	40.58	39.30	39.68	30964
2018-08-14	39.73	40.33	39.65	39.90	16378
2018-08-15	39.78	40.73	38.57	38.63	20919
2018-08-16	38.90	39.63	38.84	39.14	11307
2018-08-17	39.06	39.70	38.60	38.63	18272
2018-08-20	38.75	39.39	38.30	38.82	10528
2018-08-21	38.83	39.80	38.37	39.14	21219
2018-08-22	39.00	39.39	38.51	39.20	21639
2018-08-23	39.10	40.75	38.72	38.82	12376
2018-08-24	38.83	39.59	38.59	38.59	13680
2018-08-27	38.64	38.98	38.27	38.46	8044
2018-08-28	38.45	38.97	38.00	38.45	17373
2018-08-29	38.48	39.28	38.25	38.56	7501
2018-08-30	38.48	38.68	38.11	38.41	9291
2018-08-31	38.66	38.86	38.53	38.58	10290
2018-09-04	38.45	38.46	36.52	36.94	16435
2018-09-05	36.94	37.24	36.20	37.00	14348
2018-09-06	37.09	37.83	36.62	36.63	13614
2018-09-07	36.53	37.17	36.07	36.98	26984
2018-09-10	37.21	38.23	36.60	37.71	16051
2018-09-11	37.49	38.02	35.34	35.39	31176
2018-09-12	35.08	35.92	33.83	35.45	16071
2018-09-13	35.25	35.80	35.03	35.06	15572
2018-09-14	35.08	35.99	35.08	35.77	23292
2018-09-17	35.68	36.02	35.10	35.44	18324
2018-09-18	35.74	36.24	34.78	34.97	20985
2018-09-19	34.97	35.43	33.98	34.50	36476
2018-09-20	34.77	35.19	34.26	34.50	19014
2018-09-21	34.48	34.77	33.55	33.78	57580
2018-09-24	33.61	33.61	32.93	33.25	18500
2018-09-25	33.01	33.51	33.01	33.06	17617
2018-09-26	33.00	33.54	32.21	32.58	29184
2018-09-27	32.70	33.07	32.11	32.85	17842
2018-09-28	33.33	33.33	32.70	33.13	20444
2018-10-01	33.37	33.71	32.26	32.47	20961
2018-10-02	32.26	32.67	31.75	31.76	36660
2018-10-03	31.91	32.90	31.91	32.77	39205
2018-10-04	32.72	33.53	31.95	33.26	29514
2018-10-05	33.30	33.74	32.45	32.45	17117
2018-10-08	32.31	32.54	31.40	31.67	42879
2018-10-09	31.62	32.93	31.62	31.93	26279
2018-10-10	31.80	32.45	30.56	30.66	26101
2018-10-11	30.60	31.65	29.26	29.79	20091
2018-10-12	30.33	31.39	28.85	29.75	39827
2018-10-15	29.82	30.48	29.50	30.04	18536
2018-10-16	30.17	31.55	30.17	30.84	16998
2018-10-17	30.73	32.35	30.43	31.98	35260
2018-10-18	31.98	32.17	30.73	30.93	12263
2018-10-19	30.92	31.53	29.40	29.41	23131
2018-10-22	29.41	30.57	29.20	29.97	47071
2018-10-23	29.50	30.64	29.23	30.30	9961
2018-10-24	30.29	30.29	28.43	28.55	30481
2018-10-25	28.80	29.89	28.80	29.80	20046
2018-10-26	29.60	29.60	27.53	28.80	43770
2018-10-29	29.28	29.71	28.38	28.55	28680
2018-10-30	28.54	30.14	28.26	29.55	34267
2018-10-31	30.75	31.68	29.91	31.36	60584
2018-11-01	31.46	32.51	31.06	31.06	39297
2018-11-02	31.30	32.40	29.91	30.57	23258
2018-11-05	30.56	32.99	30.53	30.93	17203
2018-11-06	30.84	31.33	30.05	30.27	9776
2018-11-07	30.59	31.14	30.05	30.19	12483
2018-11-08	30.09	30.88	29.58	30.46	24421
2018-11-09	30.41	30.45	29.25	29.56	15245
2018-11-12	29.54	30.31	29.54	30.10	9734
2018-11-13	30.16	30.87	29.02	29.42	10008
2018-11-14	29.66	29.91	28.53	28.98	24017
2018-11-15	28.83	30.38	28.71	30.30	17725
2018-11-16	30.03	30.79	29.42	29.97	23500
2018-11-19	29.92	30.67	29.32	29.78	14025
2018-11-20	29.53	29.58	27.31	27.64	27015
2018-11-21	27.80	29.12	27.80	28.68	15328
2018-11-23	28.37	28.79	27.52	28.20	17403
2018-11-26	28.30	29.39	27.02	27.61	40576
2018-11-27	27.47	28.39	27.21	27.29	21375
2018-11-28	27.18	28.71	26.96	28.33	26451
2018-11-29	28.28	30.00	27.89	28.94	16492
2018-11-30	29.16	29.74	28.65	29.13	20659
2018-12-03	29.74	29.74	28.95	29.33	15025
2018-12-04	29.15	29.76	28.10	28.34	25602
2018-12-06	29.55	32.89	29.55	31.95	78375
2018-12-07	32.02	33.20	31.01	31.18	34980
2018-12-10	31.15	31.51	30.00	30.69	26978
2018-12-11	30.90	31.34	29.75	30.40	32561
2018-12-12	30.86	31.40	30.42	30.52	18198
2018-12-13	30.53	31.09	29.91	30.82	28080
2018-12-14	30.70	31.09	30.10	30.71	20087
2018-12-17	31.00	31.64	30.52	30.75	35441
2018-12-18	31.16	32.84	30.53	30.68	24442
2018-12-19	30.80	31.90	28.40	29.71	59684
2018-12-20	29.66	29.90	28.37	28.90	28977
2018-12-21	28.89	30.28	28.53	28.98	50095
2018-12-24	29.00	30.08	29.00	29.00	16969
2018-12-26	29.15	29.79	28.54	29.27	32622
2018-12-27	29.09	29.48	28.43	28.82	25222
2018-12-28	29.06	30.86	29.06	29.96	43912
2018-12-31	30.15	31.05	29.84	29.91	12607
2019-01-02	29.83	31.96	29.83	31.58	26601
2019-01-03	31.59	32.79	30.46	30.60	40109
2019-01-04	30.77	32.88	30.77	32.36	29206
2019-01-07	32.10	32.95	31.67	31.98	24549
2019-01-08	32.30	33.78	32.10	33.57	17197
2019-01-09	33.73	34.30	33.61	33.80	16160
2019-01-10	33.56	33.87	32.98	32.99	15310
2019-01-11	32.70	32.70	31.93	32.12	16819
2019-01-14	31.88	32.21	31.46	31.46	18745
2019-01-15	31.43	31.43	30.17	30.59	15396
2019-01-16	30.46	30.74	29.26	29.61	27891
2019-01-17	29.61	30.87	29.61	29.81	49200
2019-01-18	29.93	30.33	29.40	29.66	36499
2019-01-22	29.78	30.51	28.48	29.10	39266
2019-01-23	29.31	29.97	28.75	29.04	24486
2019-01-24	29.00	30.63	29.00	30.48	28034
2019-01-25	30.88	32.41	30.74	32.30	29350
2019-01-28	32.41	33.61	32.05	32.10	33186
2019-01-29	32.10	32.50	31.17	31.33	21234
2019-01-30	31.51	32.70	31.51	32.39	27587
2019-01-31	32.39	32.96	31.96	32.63	27736
2019-02-01	32.69	33.18	32.30	32.43	11985
2019-02-04	32.48	33.30	32.48	33.01	9827
2019-02-05	32.89	33.18	32.87	33.05	10059
2019-02-06	32.93	33.40	32.64	32.85	13387
2019-02-07	32.51	32.55	31.72	31.72	12115
2019-02-08	31.62	32.00	31.24	31.25	10266
2019-02-11	31.74	31.74	30.70	30.76	17886
2019-02-12	30.89	31.66	30.34	31.40	19582
2019-02-13	31.71	32.94	31.71	32.15	21804
2019-02-14	32.15	33.20	31.83	31.85	17279
2019-02-15	32.00	32.66	31.91	31.93	22275
2019-02-19	32.30	33.73	32.14	33.05	26010
2019-02-20	33.14	34.67	33.08	34.46	54406
2019-02-21	34.50	36.17	34.22	35.63	56779
2019-02-22	35.74	39.06	32.63	37.45	64153
2019-02-25	37.68	39.00	36.27	36.82	47769
2019-02-26	36.82	37.70	36.53	36.97	25220
2019-02-27	36.80	36.80	35.62	35.93	32171
2019-02-28	35.77	36.59	34.65	35.35	28815
2019-03-01	35.25	35.73	34.09	34.84	21976
2019-03-04	34.84	35.55	34.02	34.67	19188
2019-03-05	34.66	35.07	34.33	34.68	11917
2019-03-06	34.62	34.70	32.49	32.71	26260
2019-03-07	32.69	33.52	32.13	32.24	21006
2019-03-08	32.10	32.99	31.63	31.85	29284
2019-03-11	31.92	33.38	31.55	33.31	36717
2019-03-12	33.31	33.92	31.81	31.87	32141
2019-03-13	31.92	32.90	31.80	32.77	31734
2019-03-14	32.74	32.74	32.10	32.34	24139
2019-03-15	32.38	33.06	32.21	32.74	136529
2019-03-18	32.75	36.40	32.75	35.64	50595
2019-03-19	35.68	36.37	34.21	34.68	21842
2019-03-20	34.67	34.67	32.51	33.65	40651
2019-03-21	33.50	33.91	32.60	32.70	23900
2019-03-22	32.44	32.74	29.59	29.81	49396
2019-03-25	29.60	31.18	29.01	30.33	41461
2019-03-26	30.50	30.99	29.76	30.59	18274
2019-03-27	30.48	31.22	30.02	31.07	47546
2019-03-28	31.05	32.38	30.64	32.01	30802
2019-03-29	32.03	32.49	30.77	31.58	77077
2019-04-01	31.70	33.58	31.70	33.49	36763
2019-04-02	33.00	33.03	30.04	30.66	59053
2019-04-03	30.87	31.89	30.87	31.45	23659
2019-04-04	31.46	31.89	31.06	31.44	13459
2019-04-05	31.48	33.10	31.48	33.01	30981
2019-04-08	32.95	33.97	32.75	32.83	21547
2019-04-09	32.82	32.82	31.28	31.40	17584
2019-04-10	31.42	32.53	31.42	32.30	17736
2019-04-11	32.31	33.25	32.08	32.88	17317
2019-04-12	33.32	33.87	32.44	32.56	26389
2019-04-15	32.60	32.71	31.99	32.35	13525
2019-04-16	32.40	33.38	32.25	32.50	22232
2019-04-17	32.73	33.79	32.54	33.30	27885
2019-04-18	33.10	34.16	32.74	33.73	19789
2019-04-22	33.60	33.81	32.64	33.12	20623
2019-04-23	32.93	33.99	32.93	33.17	21272
2019-04-24	33.11	33.31	32.55	32.99	18911
2019-04-25	32.84	33.09	31.54	31.67	17712
2019-04-26	31.57	32.01	31.02	31.68	13055
2019-04-29	31.70	32.29	30.86	31.09	12099
2019-04-30	31.00	31.06	29.80	30.57	27216
2019-05-01	30.51	30.81	29.91	30.46	16134
2019-05-02	30.40	30.64	29.76	30.27	19039
2019-05-03	29.88	30.74	28.00	28.88	44381
2019-05-06	28.40	30.23	28.16	28.51	22447
2019-05-07	28.08	28.72	27.73	27.96	30966
2019-05-08	28.00	28.48	27.79	28.04	20765
2019-05-09	27.70	27.70	26.90	27.15	14032
2019-05-10	27.34	28.20	27.00	28.07	23498
2019-05-13	27.74	28.14	27.20	27.71	32679
2019-05-14	27.75	29.29	27.44	27.71	17601
2019-05-15	27.47	28.58	27.14	27.98	18637
2019-05-16	28.02	28.17	27.46	27.81	11871
2019-05-17	27.55	28.51	27.53	27.60	15078
2019-05-20	27.60	28.20	26.70	26.93	36605
2019-05-21	27.05	27.73	26.63	27.58	22355
2019-05-22	27.41	27.91	27.00	27.37	12059
2019-05-23	27.13	27.13	26.00	26.09	21122
2019-05-24	26.33	27.32	26.20	27.25	15364
2019-05-28	27.09	27.16	26.00	26.25	20202
2019-05-29	25.87	26.52	25.38	25.76	27424
2019-05-30	25.90	26.34	24.95	25.17	19050
2019-05-31	25.08	25.08	24.06	24.11	34017
2019-06-03	24.11	25.76	24.11	25.63	49120
2019-06-04	25.81	26.76	25.81	26.10	18337
2019-06-05	26.27	26.30	25.03	25.22	24279
2019-06-06	25.22	25.31	24.63	24.89	11091
2019-06-07	25.05	25.73	24.63	25.00	11461
2019-06-10	25.02	25.66	24.95	25.36	16957
2019-06-11	25.64	25.64	24.80	24.96	20882
2019-06-12	24.89	25.19	24.84	24.92	17523
2019-06-13	25.01	25.53	24.88	25.31	22255
2019-06-14	25.31	25.59	25.01	25.47	18307
2019-06-17	25.53	25.67	24.79	25.31	24772
2019-06-18	25.39	29.90	25.36	29.70	70999
2019-06-19	29.26	29.30	26.51	27.58	36390
2019-06-20	28.42	28.42	27.32	27.97	32352
2019-06-21	27.76	27.88	27.14	27.15	35600
2019-06-24	27.08	27.35	25.50	25.93	23814
2019-06-25	25.89	26.62	25.07	25.59	28902
2019-06-26	25.99	26.85	25.98	26.70	11767
2019-06-27	26.94	28.00	26.94	28.00	36217
2019-06-28	28.03	28.77	27.40	28.69	42216
2019-07-01	29.16	29.19	28.04	28.04	13000
2019-07-02	28.01	29.03	26.62	27.22	24637
2019-07-03	27.30	27.57	26.85	27.41	5608
2019-07-05	27.39	27.39	27.04	27.07	4662
2019-07-08	26.93	27.14	25.91	26.28	23290
2019-07-09	25.89	26.69	25.54	26.50	15007
2019-07-10	26.65	27.00	25.72	26.35	24082
2019-07-11	26.41	26.70	26.02	26.17	7426
2019-07-12	26.17	26.89	25.81	26.02	13453
2019-07-15	26.27	26.27	25.55	26.24	16681
2019-07-16	26.07	26.30	25.31	25.55	14611
2019-07-17	25.44	25.91	25.02	25.29	17301
2019-07-18	25.20	25.69	25.06	25.69	15255
2019-07-19	25.48	26.55	25.48	25.79	38826
2019-07-22	25.89	26.51	25.81	26.01	15153
2019-07-23	26.08	26.80	26.08	26.36	10386
2019-07-24	26.14	27.03	26.10	26.79	12800
2019-07-25	26.06	27.07	25.70	25.89	8860
2019-07-26	26.22	26.66	25.79	26.33	12230
2019-07-29	26.57	26.59	26.14	26.24	14084
2019-07-30	25.89	27.14	25.89	26.90	12216
2019-07-31	27.99	31.32	27.31	29.96	85040
2019-08-01	30.00	31.14	28.76	29.02	27701
2019-08-02	29.00	31.39	28.29	30.87	46727
2019-08-05	30.25	30.91	29.02	29.23	24564
2019-08-06	29.53	29.78	28.46	29.10	17268
2019-08-07	29.00	29.15	28.16	28.23	30309
2019-08-08	28.48	29.86	28.48	29.35	18891
2019-08-09	29.27	29.79	29.11	29.65	16235
2019-08-12	29.41	30.12	29.21	29.91	14410
2019-08-13	30.01	30.61	29.70	30.15	16901
2019-08-14	29.70	31.16	29.48	30.65	55767
2019-08-15	30.61	31.05	30.44	30.93	15076
2019-08-16	31.24	32.25	31.24	32.24	35760
2019-08-19	32.41	32.89	31.38	32.24	37356
2019-08-20	32.05	32.54	31.09	31.38	19410
2019-08-21	31.90	31.90	30.60	31.08	33861
2019-08-22	31.25	31.55	30.75	31.09	13958
2019-08-23	30.88	31.56	30.65	30.92	31874
2019-08-26	31.40	31.55	31.04	31.48	28117
2019-08-27	31.67	31.67	31.09	31.22	30109
2019-08-28	31.74	32.50	31.55	32.41	17966
2019-08-29	32.62	32.90	32.15	32.58	20983
2019-08-30	32.63	32.66	31.58	31.84	14956
2019-09-03	31.52	32.07	30.65	31.02	29780
2019-09-04	31.07	31.76	31.07	31.34	19282
2019-09-05	31.72	32.44	31.26	32.44	22705
2019-09-06	32.44	32.91	32.09	32.37	13595
2019-09-09	32.37	33.20	32.13	32.83	20428
2019-09-10	32.86	35.16	32.81	35.01	29877
2019-09-11	35.10	37.49	34.81	37.35	29059
2019-09-12	37.33	38.48	36.54	38.13	30800
2019-09-13	38.20	39.49	37.31	37.50	49550
2019-09-16	37.27	37.80	33.64	34.54	64212
2019-09-17	34.48	35.30	33.71	34.48	19640
2019-09-18	34.56	34.80	33.81	34.68	26569
2019-09-19	34.67	35.30	34.18	34.70	24764
2019-09-20	34.67	35.45	33.24	34.14	60600
2019-09-23	33.71	34.94	33.69	34.83	17869
2019-09-24	34.94	34.94	33.23	33.47	20030
2019-09-25	33.48	34.42	33.30	34.01	25302
2019-09-26	34.30	34.97	33.55	33.56	12784
2019-09-27	34.02	34.97	34.02	34.49	19091
2019-09-30	34.60	35.22	33.73	34.09	15723
2019-10-01	33.59	33.64	32.22	32.50	16921
2019-10-02	32.25	32.50	31.65	32.20	26576
2019-10-03	32.05	32.51	31.65	32.40	18566
2019-10-04	32.66	33.02	32.65	33.02	12720
2019-10-07	33.16	33.16	32.49	32.56	24494
2019-10-08	32.25	32.55	31.76	32.40	17623
2019-10-09	32.77	33.41	32.13	32.81	10796
2019-10-10	33.07	33.44	32.86	33.06	10424
2019-10-11	33.51	34.16	33.44	33.56	12018
2019-10-14	33.34	33.51	33.13	33.20	5634
2019-10-15	33.39	34.02	33.39	33.76	13814
2019-10-16	33.64	34.33	33.41	34.02	8157
2019-10-17	34.13	34.19	33.46	33.60	12604
2019-10-18	33.47	33.62	33.14	33.33	10971
2019-10-21	33.59	34.28	33.59	34.24	21656
2019-10-22	34.00	34.91	33.72	33.97	16353
2019-10-23	33.95	34.30	33.64	34.13	4681
2019-10-24	33.70	33.89	32.79	32.79	11761
2019-10-25	32.61	33.14	32.61	32.78	3290
2019-10-28	33.23	33.96	33.23	33.56	11425
2019-10-29	33.48	34.10	33.07	33.78	9643
2019-10-30	34.65	39.50	34.65	39.49	63209
2019-10-31	39.36	40.01	38.32	38.42	34324
2019-11-01	38.80	39.80	38.60	39.00	16392
2019-11-04	39.39	40.95	38.74	39.82	33442
2019-11-05	40.06	40.42	39.44	40.17	14607
2019-11-06	40.32	40.32	39.31	39.32	8104
2019-11-07	39.61	39.80	39.24	39.50	10676
2019-11-08	39.14	39.78	38.41	39.13	16984
2019-11-11	38.67	39.18	38.46	38.67	8167
2019-11-12	39.14	39.14	38.35	38.35	7224
2019-11-13	38.21	38.22	37.17	37.94	13727
2019-11-14	37.31	38.85	37.31	38.67	17285
2019-11-15	38.84	39.06	38.51	38.75	5764
2019-11-18	38.61	38.85	38.12	38.43	17294
2019-11-19	38.20	39.46	38.20	39.22	13522
2019-11-20	39.14	39.53	39.04	39.10	21004
2019-11-21	38.66	39.60	38.66	39.19	20740
2019-11-22	39.44	39.54	38.81	38.90	16948
2019-11-25	39.33	39.93	38.71	39.37	25556
2019-11-26	39.50	40.40	39.32	40.32	21169
2019-11-27	40.45	41.10	40.43	40.55	10668
2019-11-29	40.21	40.79	39.80	40.79	10954
2019-12-02	40.48	41.14	39.50	39.89	14173
2019-12-03	39.06	39.20	38.71	38.84	15374
2019-12-04	39.13	39.83	39.13	39.57	12018
2019-12-05	40.01	40.08	39.33	39.49	10648
2019-12-06	39.92	39.99	39.21	39.36	26690
2019-12-09	39.31	40.27	38.73	39.38	16651
2019-12-10	39.62	39.62	38.92	39.48	17139
2019-12-11	39.46	40.08	38.85	39.25	31642
2019-12-12	39.02	39.61	38.81	39.15	28445
2019-12-13	39.17	39.60	38.72	39.28	23828
2019-12-16	39.33	39.33	37.73	39.05	25424
2019-12-17	39.05	39.19	38.58	38.96	19195
2019-12-18	39.05	39.09	38.60	38.98	9085
2019-12-19	38.98	39.16	38.70	38.70	13168
2019-12-20	38.83	39.05	38.52	38.59	39320
2019-12-23	38.78	39.14	38.27	38.85	20331
2019-12-24	38.65	39.16	38.65	39.16	7641
2019-12-26	39.16	39.29	38.80	39.29	24427
2019-12-27	39.08	39.09	38.78	38.99	8538
2019-12-30	38.72	38.80	38.26	38.30	11472
2019-12-31	38.33	38.53	37.56	38.04	16526
2020-01-02	38.17	38.17	36.76	37.55	22470
2020-01-03	36.90	37.89	36.75	37.73	14002
2020-01-06	37.52	38.26	37.34	37.89	17159
2020-01-07	37.87	37.89	37.01	37.19	13947
2020-01-08	37.28	37.47	36.60	36.82	9178
2020-01-09	36.81	36.95	35.85	35.97	13157
2020-01-10	36.02	36.75	35.27	35.35	18921
2020-01-13	35.37	36.00	35.10	35.55	31403
2020-01-14	35.55	36.15	35.38	35.64	22965
2020-01-15	35.60	36.09	35.37	35.82	13866
2020-01-16	36.05	36.24	35.54	35.54	11565
2020-01-17	35.81	35.81	34.46	34.50	20248
2020-01-21	34.22	34.67	33.07	33.74	26998
2020-01-22	33.84	34.98	33.84	34.74	14243
2020-01-23	34.40	34.67	33.70	34.26	14582
2020-01-24	33.97	33.97	33.42	33.42	9301
2020-01-27	33.23	33.93	33.17	33.42	13973
2020-01-28	33.16	33.45	32.71	32.90	7710
2020-01-29	33.64	33.64	32.32	32.55	12625
2020-01-30	32.00	32.39	31.35	32.36	15432
2020-01-31	31.74	32.21	30.94	31.11	20850
2020-02-03	31.27	31.81	30.91	30.95	15462
2020-02-04	31.00	31.72	30.97	30.97	16567
2020-02-05	31.25	31.52	31.04	31.22	15113
2020-02-06	31.25	31.34	30.91	30.93	24205
2020-02-07	30.92	31.35	30.70	30.80	13384
2020-02-10	30.69	31.02	30.52	30.55	11424
2020-02-11	30.70	30.70	30.15	30.15	6353
2020-02-12	30.44	30.54	29.85	30.02	22591
2020-02-13	30.00	30.60	30.00	30.14	8880
2020-02-14	30.31	30.33	29.70	29.81	11526
2020-02-18	29.81	30.04	29.66	29.89	5684
2020-02-19	29.96	30.40	29.96	30.12	20608
2020-02-20	30.08	30.30	29.90	30.06	18744
2020-02-21	30.00	30.36	29.69	29.85	30719
2020-02-24	29.31	29.77	29.15	29.40	25900
2020-02-25	29.43	29.43	28.03	28.10	25904
2020-02-26	28.24	29.50	28.21	28.35	17743
2020-02-27	27.99	28.55	25.49	25.49	27111
2020-02-28	29.99	31.81	28.10	29.45	38018
2020-03-02	29.50	29.74	28.29	28.67	14457
2020-03-03	28.53	28.96	26.25	26.65	24386
2020-03-04	26.86	28.18	26.86	28.10	20878
2020-03-05	27.30	28.62	27.30	28.59	28696
2020-03-06	28.17	28.37	26.47	27.26	22939
2020-03-09	25.73	26.21	25.01	25.33	23857
2020-03-10	25.73	26.41	24.42	25.71	23823
2020-03-11	25.01	25.08	23.68	23.89	25417
2020-03-12	22.54	23.48	20.52	21.22	53790
2020-03-13	22.07	24.80	21.97	23.50	39444
2020-03-16	21.50	21.90	20.02	20.31	63598
2020-03-17	20.50	20.50	17.70	18.06	71709
2020-03-18	17.71	18.10	13.83	13.83	61038
2020-03-19	14.38	16.03	14.18	15.69	131795
2020-03-20	15.75	19.16	14.63	14.85	88847
2020-03-23	15.49	16.59	14.53	16.20	64245
2020-03-24	17.12	18.60	17.12	18.48	40435
2020-03-25	18.36	19.00	17.50	18.43	38095
2020-03-26	18.00	20.19	18.00	20.18	45201
2020-03-27	19.98	19.98	17.34	18.36	55843
2020-03-30	18.36	18.36	16.04	16.28	37492
2020-03-31	16.17	16.62	15.83	16.39	65054
2020-04-01	16.12	16.44	14.03	14.17	63327
2020-04-02	14.21	15.64	14.21	15.45	48483
2020-04-03	15.30	16.98	14.61	15.45	40550
2020-04-06	15.45	16.98	15.45	16.33	43594
2020-04-07	16.72	17.40	16.01	16.26	30552
2020-04-08	16.45	16.93	16.22	16.57	32499
2020-04-09	16.96	18.37	16.77	18.37	28736
2020-04-13	18.77	18.77	17.49	17.68	19563
2020-04-14	18.58	18.62	17.24	17.79	38028
2020-04-15	17.79	17.79	15.75	15.76	54205
2020-04-16	16.25	16.25	15.00	15.59	52121
2020-04-17	16.12	18.54	16.12	18.11	61660
2020-04-20	18.25	19.93	18.00	18.45	42296
2020-04-21	18.00	18.48	17.25	17.53	23352
2020-04-22	18.23	18.87	17.37	17.45	23812
2020-04-23	17.48	18.91	17.48	18.31	27855
2020-04-24	18.49	18.49	17.67	18.39	20780
2020-04-27	18.66	20.00	18.18	19.88	36765
2020-04-28	21.05	21.25	19.27	20.06	47472
2020-04-29	21.00	21.22	19.95	20.19	56800
2020-04-30	19.64	19.90	18.50	19.22	64522
2020-05-01	19.00	20.04	17.43	20.00	57538
2020-05-04	19.83	20.15	18.22	18.87	33546
2020-05-05	19.18	19.65	17.88	17.93	29754
2020-05-06	18.14	18.38	17.44	17.55	24107
2020-05-07	17.76	18.45	17.76	18.33	31463
2020-05-08	18.73	20.55	18.70	20.26	37603
2020-05-11	20.00	20.88	19.69	20.59	46733
2020-05-12	20.69	20.76	20.13	20.30	39808
2020-05-13	20.10	20.99	20.10	20.52	66042
2020-05-14	19.96	21.28	19.61	21.21	47536
2020-05-15	20.91	21.50	20.89	21.31	57596
2020-05-18	22.13	24.19	22.00	23.89	59452
2020-05-19	23.48	23.82	22.32	22.44	28647
2020-05-20	22.76	23.88	22.76	23.19	21158
2020-05-21	23.26	23.58	22.77	23.04	27498
2020-05-22	23.10	23.39	22.72	23.27	23202
2020-05-26	24.41	25.54	24.27	24.91	38176
2020-05-27	26.26	27.02	24.60	26.84	48333
2020-05-28	27.30	27.64	26.08	26.37	36444
2020-05-29	25.81	26.17	24.51	26.00	113064
2020-06-01	25.91	27.48	25.72	27.03	42553
2020-06-02	27.40	27.82	27.07	27.19	30502
2020-06-03	27.94	29.51	27.66	28.94	34500
2020-06-04	28.64	29.28	27.50	27.99	57864
2020-06-05	29.36	30.49	28.88	30.32	38927
2020-06-08	31.00	31.75	30.80	31.50	41972
2020-06-09	30.84	31.04	29.86	30.69	29405
2020-06-10	30.36	31.45	28.75	29.85	42233
2020-06-11	28.28	28.37	26.79	27.07	47768
2020-06-12	28.03	28.84	26.25	27.36	32971
2020-06-15	26.20	28.42	25.90	28.18	38802
2020-06-16	29.59	30.07	28.00	29.09	39321
2020-06-17	28.62	29.81	28.45	28.80	32980
2020-06-18	28.31	29.10	27.15	28.40	28818
2020-06-19	28.50	28.94	27.38	27.78	77779
2020-06-22	27.36	27.48	26.79	27.39	32002
2020-06-23	27.92	28.00	27.53	27.76	21263
2020-06-24	27.99	27.99	27.00	27.09	40181
2020-06-25	26.83	27.83	26.69	27.57	56699
2020-06-26	27.31	29.99	27.27	29.45	120979
2020-06-29	29.63	30.99	29.29	30.98	43270
2020-06-30	31.04	31.78	28.32	31.39	47997
2020-07-01	30.62	31.21	29.37	29.89	46630
2020-07-02	30.49	31.03	29.77	30.21	28214
2020-07-06	30.78	30.78	30.04	30.34	25364
2020-07-07	30.08	30.60	28.45	28.81	38201
2020-07-08	28.53	28.88	28.03	28.77	51008
2020-07-09	28.53	28.53	27.30	27.51	35480
2020-07-10	27.40	29.34	27.40	29.11	28669
2020-07-13	29.60	29.60	27.89	28.53	39813
2020-07-14	28.17	28.84	28.08	28.34	22471
2020-07-15	29.22	30.48	29.12	29.77	44537
2020-07-16	29.92	29.96	29.02	29.61	25084
2020-07-17	29.43	30.02	29.00	29.16	22137
2020-07-20	29.16	29.41	28.79	28.79	16061
2020-07-21	29.14	29.80	29.14	29.29	17774
2020-07-22	29.18	29.63	29.13	29.13	11621
2020-07-23	29.13	29.57	28.78	28.97	21799
2020-07-24	29.15	29.15	28.75	28.75	18074
2020-07-27	28.87	29.56	28.87	29.56	8751
2020-07-28	29.27	29.30	28.39	28.59	17024
2020-07-29	28.56	29.56	27.73	28.04	21651
2020-07-30	28.60	30.00	28.60	29.69	18048
2020-07-31	29.42	29.42	27.79	28.13	19130
2020-08-03	28.33	28.89	28.07	28.86	21669
2020-08-04	28.80	28.86	28.42	28.56	28119
2020-08-05	28.99	29.00	28.62	28.83	17816
2020-08-06	28.72	28.83	28.65	28.75	11160
2020-08-07	28.63	29.57	28.60	29.49	18409
2020-08-10	29.80	31.23	29.77	30.66	24784
2020-08-11	31.13	32.67	31.13	31.89	22152
2020-08-12	32.38	32.38	29.39	31.02	16485
2020-08-13	31.11	31.11	29.52	30.15	13080
2020-08-14	29.79	30.99	29.79	30.93	10505
2020-08-17	31.06	32.49	31.00	31.82	12986
2020-08-18	31.62	31.62	30.34	30.73	12193
2020-08-19	30.74	31.46	30.29	31.07	8779
2020-08-20	30.52	30.52	29.74	29.94	15872
2020-08-21	29.87	29.87	28.00	28.05	44193
2020-08-24	28.75	30.33	28.35	30.27	19595
2020-08-25	30.82	31.38	30.11	30.18	15990
2020-08-26	29.63	29.88	29.27	29.36	17033
2020-08-27	29.65	30.01	29.25	29.56	9638
2020-08-28	29.81	30.41	29.55	29.96	14799
2020-08-31	30.18	30.18	29.03	29.03	16327
2020-09-01	28.91	30.05	28.91	29.72	18905
2020-09-02	29.96	30.63	29.61	30.48	12858
2020-09-03	30.13	30.53	29.29	29.35	10552
2020-09-04	30.03	30.03	28.89	29.19	11601
2020-09-08	28.60	29.02	28.13	28.31	27602
2020-09-09	28.71	29.24	28.12	28.82	21166
2020-09-10	28.91	29.10	28.04	28.04	8354
2020-09-11	28.54	28.56	28.12	28.33	11934
2020-09-14	28.68	28.86	28.38	28.65	21849
2020-09-15	29.00	29.83	28.80	29.24	15096
2020-09-16	29.68	30.49	29.52	29.78	19360
2020-09-17	29.41	30.11	29.41	29.87	9732
2020-09-18	30.21	30.42	28.68	30.42	44389
2020-09-21	29.35	29.63	28.49	29.24	27835
2020-09-22	29.26	29.90	28.98	29.76	16940
2020-09-23	29.64	30.38	29.09	29.75	28409
2020-09-24	29.48	30.12	29.15	29.83	14600
2020-09-25	29.57	30.35	29.57	29.75	17868
2020-09-28	30.07	31.75	30.07	31.56	33043
2020-09-29	31.50	31.74	30.80	31.19	26625
2020-09-30	31.65	31.68	30.33	30.64	12963
2020-10-01	30.79	31.30	30.19	30.75	63184
2020-10-02	30.05	31.90	29.65	31.30	38591
2020-10-05	31.40	31.55	30.91	31.23	15520
2020-10-06	31.50	31.99	30.58	30.93	72559
2020-10-07	31.37	31.49	30.80	31.24	14288
2020-10-08	31.60	31.74	31.02	31.34	20243
2020-10-09	31.26	31.42	30.65	30.65	5751
2020-10-12	30.55	31.50	30.51	31.50	14185
2020-10-13	31.05	31.59	31.05	31.37	25829
2020-10-14	31.29	31.50	30.70	30.79	14612
2020-10-15	30.45	31.45	30.17	31.36	10352
2020-10-16	31.15	31.66	30.46	31.46	22388
2020-10-19	31.36	31.69	31.25	31.25	22486
2020-10-20	31.63	31.72	31.25	31.51	27307
2020-10-21	31.48	31.48	31.01	31.01	10637
2020-10-22	31.02	31.50	31.02	31.15	8962
2020-10-23	31.49	31.77	31.17	31.38	19431
2020-10-26	31.30	31.30	30.63	30.96	8596
2020-10-27	30.76	30.76	30.38	30.43	10068
2020-10-28	30.00	30.47	27.56	29.60	32349
2020-10-29	27.50	30.28	27.50	29.50	33731
2020-10-30	29.07	29.84	28.43	28.96	22372
2020-11-02	29.42	31.26	29.42	31.26	15990
2020-11-03	31.60	31.62	30.34	31.50	30502
2020-11-04	31.03	31.27	30.64	30.64	13295
2020-11-05	30.89	31.64	30.70	30.70	18548
2020-11-06	30.96	31.06	30.50	30.50	6056
2020-11-09	31.28	32.49	31.28	31.50	59791
2020-11-10	31.94	33.51	31.42	31.56	37115
2020-11-11	32.22	33.08	31.56	32.82	16080
2020-11-12	33.33	33.33	31.29	31.83	20687
2020-11-13	32.01	33.17	32.01	32.81	16813
2020-11-16	33.48	33.56	32.78	33.27	31461
2020-11-17	32.67	33.87	32.48	33.02	28037
2020-11-18	33.40	33.45	32.87	33.05	33414
2020-11-19	33.40	35.00	33.36	34.65	16017
2020-11-20	34.09	35.63	34.09	35.50	29072
2020-11-23	35.39	36.09	34.80	35.13	19592
2020-11-24	35.80	35.80	34.94	35.50	35022
2020-11-25	35.50	36.44	34.35	36.34	20964
2020-11-27	36.10	36.29	34.83	35.35	7043
2020-11-30	34.98	35.12	34.10	34.20	19149
2020-12-01	34.27	35.38	34.08	34.81	11012
2020-12-02	34.62	34.98	34.39	34.64	12220
2020-12-03	34.75	36.38	34.72	35.83	29260
2020-12-04	35.67	36.88	34.15	36.52	18043
2020-12-07	36.50	36.81	35.81	36.41	27396
2020-12-08	36.09	37.34	36.01	37.16	18346
2020-12-09	37.10	37.71	36.46	37.06	25272
2020-12-10	36.92	38.12	36.92	38.11	23521
2020-12-11	37.71	38.31	36.80	37.58	17676
2020-12-14	37.58	38.25	37.18	37.88	15178
2020-12-15	38.00	41.99	37.48	40.19	58542
2020-12-16	40.00	40.96	39.34	39.35	33410
2020-12-17	39.89	41.38	38.89	41.16	40275
2020-12-18	41.42	41.80	40.30	40.54	111352
2020-12-21	40.10	41.31	38.47	38.80	15374
2020-12-22	38.60	40.48	38.25	39.66	29425
2020-12-23	39.32	41.15	38.11	40.54	27512
2020-12-24	40.30	41.39	40.27	40.71	11410
2020-12-28	40.96	41.10	40.10	40.41	22482
2020-12-29	39.91	40.19	39.33	39.49	20094
2020-12-30	39.55	39.83	39.10	39.58	17018
2020-12-31	39.24	39.72	38.19	38.49	15089
2021-01-04	38.96	39.00	37.01	37.67	23553
2021-01-05	38.00	39.85	37.99	39.58	57475
2021-01-06	40.37	42.40	40.37	41.99	32696
2021-01-07	41.85	41.92	40.10	41.00	37420
2021-01-08	41.58	41.80	39.38	40.13	30806
2021-01-11	39.85	42.01	39.10	39.73	21891
2021-01-12	40.46	42.43	39.87	41.95	24459
2021-01-13	41.49	41.79	40.11	40.45	16363
2021-01-14	40.88	42.38	40.88	42.03	27396
2021-01-15	41.61	41.88	40.42	40.85	15534
2021-01-19	41.56	41.56	40.28	40.42	16100
2021-01-20	40.18	40.50	39.51	39.88	11188
2021-01-21	39.65	40.93	38.70	40.14	39219
2021-01-22	39.53	41.39	39.53	41.39	22087
2021-01-25	41.39	41.49	40.28	41.48	23741
2021-01-26	41.60	41.62	40.31	40.31	36727
2021-01-27	39.53	39.57	37.04	37.40	29950
2021-01-28	37.92	38.56	37.01	37.42	19503
2021-01-29	34.99	35.01	34.15	34.60	504563
2021-02-01	35.00	35.00	34.03	34.50	105946
2021-02-02	34.79	35.06	34.30	34.76	140289
2021-02-03	34.75	35.05	34.39	35.00	75404
2021-02-04	35.08	35.08	34.75	34.91	75155
2021-02-05	34.90	35.05	34.34	34.99	128408
2021-02-08	35.00	35.19	34.85	35.00	140180
2021-02-09	35.00	35.78	34.51	35.43	145923
2021-02-10	35.25	35.34	34.61	34.87	89390
2021-02-11	35.00	35.33	34.45	34.87	80210
2021-02-12	34.65	35.21	34.60	34.95	91644
2021-02-16	35.49	37.65	34.91	36.98	121711
2021-02-17	37.06	38.43	36.98	37.77	43124
2021-02-18	37.62	38.39	36.92	37.27	37975
2021-02-19	37.37	37.85	37.11	37.62	39963
2021-02-22	37.16	39.29	37.16	39.02	68004
2021-02-23	39.21	39.36	38.05	38.50	42299
2021-02-24	38.78	40.20	38.58	39.84	35231
2021-02-25	39.86	40.29	38.52	38.61	54656
2021-02-26	38.69	39.39	38.17	38.56	32639
2021-03-01	39.83	40.48	39.35	39.90	41845
2021-03-02	39.86	40.34	39.45	39.52	37180
2021-03-03	39.67	40.50	38.96	39.00	83464
2021-03-04	39.29	40.13	37.12	39.06	55161
2021-03-05	39.30	40.93	37.97	39.34	63418
2021-03-08	39.07	42.24	39.07	41.42	72923
2021-03-09	42.12	42.20	40.81	41.33	57026
2021-03-10	41.36	42.49	41.36	42.49	75203
2021-03-11	42.71	43.82	42.48	43.48	55057
2021-03-12	43.55	44.27	43.22	43.82	61208
2021-03-15	44.01	44.01	41.35	42.15	58506
2021-03-16	41.97	42.40	41.18	41.54	42855
2021-03-17	41.08	42.72	40.47	42.27	52319
2021-03-18	42.28	43.17	41.70	42.25	42910
2021-03-19	42.62	42.83	39.79	39.86	217749
2021-03-22	40.31	40.51	38.97	39.30	53917
2021-03-23	38.80	39.28	38.49	38.74	50861
2021-03-24	38.85	40.00	38.10	38.15	45813
2021-03-25	37.98	39.19	36.66	38.98	32058
2021-03-26	39.46	40.16	38.45	39.32	23461
2021-03-29	38.84	39.76	38.56	38.65	67216
2021-03-30	38.62	38.89	38.45	38.89	85385
2021-03-31	38.80	39.67	37.98	39.50	76352
2021-04-01	39.63	40.82	39.30	40.40	43992
2021-04-05	40.84	41.54	40.63	41.20	41027
2021-04-06	41.20	41.70	40.43	40.72	29274
2021-04-07	40.25	40.46	39.59	39.83	40651
2021-04-08	39.78	40.85	39.60	40.45	36292
2021-04-09	40.46	41.96	40.40	41.84	57890
2021-04-12	41.92	42.44	41.49	42.42	30147
2021-04-13	43.00	43.00	41.80	42.47	69437
2021-04-14	42.47	44.00	42.47	43.59	59487
2021-04-15	43.75	44.18	43.22	44.15	67203
2021-04-16	44.54	45.01	44.33	44.83	48436
2021-04-19	44.82	45.00	43.65	44.19	48340
2021-04-20	44.78	44.85	43.11	43.35	36433
2021-04-21	43.26	43.74	42.00	42.47	43538
2021-04-22	42.69	43.23	42.26	42.51	27496
2021-04-23	42.68	44.28	42.35	44.05	36678
2021-04-26	44.06	44.87	43.77	43.91	33853
2021-04-27	42.98	44.29	42.92	44.17	30601
2021-04-28	44.10	44.23	43.32	43.76	48602
2021-04-29	44.37	44.80	42.58	44.20	50572
2021-04-30	43.75	43.89	42.77	43.15	65202
2021-05-03	43.75	48.03	43.75	45.74	139199
2021-05-04	45.30	47.38	43.57	43.67	50659
2021-05-05	44.52	45.00	42.15	42.62	97650
2021-05-06	43.21	43.46	42.00	43.45	43204
2021-05-07	43.21	45.87	41.19	43.93	43665
2021-05-10	44.24	44.72	43.50	43.50	30993
2021-05-11	43.19	43.66	41.55	43.21	37933
2021-05-12	43.28	43.71	42.75	42.91	48246
2021-05-13	43.35	44.69	43.35	43.79	66812
2021-05-14	44.43	44.43	43.56	43.65	45400
2021-05-17	43.56	43.77	43.01	43.45	32422
2021-05-18	43.76	44.32	43.46	43.94	53737
2021-05-19	43.34	44.92	43.16	44.34	55132
2021-05-20	44.35	44.95	43.70	44.29	58793
2021-05-21	44.38	45.51	44.26	45.25	36224
2021-05-24	45.51	46.28	45.30	45.90	28890
2021-05-25	45.88	46.64	45.30	45.30	41843
2021-05-26	45.49	46.88	45.05	46.71	37628
2021-05-27	47.27	47.99	47.05	47.65	38692
2021-05-28	47.69	47.94	46.91	47.57	30489
2021-06-01	47.82	49.44	47.69	49.40	58404
2021-06-02	49.85	49.85	48.47	49.24	52807
2021-06-03	48.90	49.45	48.04	49.30	28130
2021-06-04	49.72	50.15	48.48	50.00	45785
2021-06-07	50.47	51.30	49.37	50.88	50056
2021-06-08	51.19	51.50	50.78	51.13	39571
2021-06-09	51.43	51.49	50.13	50.31	29453
2021-06-10	50.55	50.56	49.91	50.00	39710
2021-06-11	50.03	51.07	50.03	50.77	22774
2021-06-14	50.73	50.73	49.40	50.18	34583
2021-06-15	50.45	51.05	49.95	51.01	28907
2021-06-16	50.83	51.10	50.00	50.01	49465
2021-06-17	49.96	50.60	49.16	50.32	44807
2021-06-18	50.00	50.42	49.57	50.05	71794
2021-06-21	50.50	51.73	50.15	51.35	38336
2021-06-22	51.58	52.54	50.59	52.30	47017
2021-06-23	52.16	53.44	50.80	51.01	37903
2021-06-24	51.02	51.02	50.27	50.50	47473
2021-06-25	50.80	51.91	49.39	50.18	103779
2021-06-28	50.32	51.41	48.88	49.50	55664
2021-06-29	49.74	51.12	49.28	49.36	30864
2021-06-30	49.13	49.84	49.06	49.51	24551
2021-07-01	49.83	50.51	49.22	50.23	27208
2021-07-02	50.13	50.50	49.35	50.10	30131
2021-07-06	50.27	50.55	48.76	48.84	37707
2021-07-07	48.85	49.42	47.64	48.21	36718
2021-07-08	47.54	48.42	46.67	47.68	18485
2021-07-09	48.22	49.00	48.11	48.62	18522
2021-07-12	48.58	49.24	48.12	49.04	29772
2021-07-13	50.20	52.97	50.20	51.19	71114
2021-07-14	51.18	51.96	50.65	50.89	57780
2021-07-15	50.92	51.69	50.75	51.27	42678
2021-07-16	51.84	53.12	51.52	52.60	46656
2021-07-19	51.70	52.44	49.50	50.07	47759
2021-07-20	50.07	52.42	50.03	51.57	41392
2021-07-21	52.09	52.69	51.24	51.81	44213
2021-07-22	51.82	53.28	50.91	51.36	21058
2021-07-23	51.80	52.19	50.93	51.87	46247
2021-07-26	52.00	53.39	51.63	52.41	40685
2021-07-27	52.33	52.68	52.00	52.37	36319
2021-07-28	52.49	53.35	51.89	51.90	76962
2021-07-29	52.56	52.56	50.01	50.75	46610
2021-07-30	50.99	52.47	49.84	50.05	37781
2021-08-02	50.05	50.77	48.26	48.50	47374
2021-08-03	48.76	49.13	47.10	47.26	68770
2021-08-04	46.78	47.92	45.25	45.41	37383
2021-08-05	45.24	46.92	45.24	46.02	31884
2021-08-06	46.54	47.35	46.14	46.90	21486
2021-08-09	46.88	46.88	45.59	46.08	19796
2021-08-10	46.28	46.54	45.95	46.53	7019
2021-08-11	46.56	47.55	46.09	47.31	8641
2021-08-12	47.46	48.86	46.58	48.00	40635
2021-08-13	48.18	48.58	46.25	47.62	34535
2021-08-16	47.18	47.83	46.44	47.52	19417
2021-08-17	47.06	48.28	46.66	47.75	36858
2021-08-18	47.58	49.81	46.82	47.03	28226
2021-08-19	46.54	47.12	45.46	47.10	30812
2021-08-20	46.70	48.28	46.43	47.45	29317
2021-08-23	47.49	49.60	47.46	47.55	35999
2021-08-24	47.84	48.91	47.65	48.33	21117
2021-08-25	48.20	49.10	47.65	47.70	32348
2021-08-26	47.87	49.29	47.87	48.22	29233
2021-08-27	48.72	49.89	48.72	49.76	22627
2021-08-30	50.15	50.15	48.54	48.85	23580
2021-08-31	48.85	50.31	48.85	49.99	42487
2021-09-01	49.93	49.93	48.54	49.57	23913
2021-09-02	49.78	50.12	49.65	49.85	18479
2021-09-03	49.96	50.35	48.94	48.97	26857
2021-09-07	49.15	49.79	48.50	48.92	28920
2021-09-08	48.64	50.14	47.17	47.68	25001
2021-09-09	47.71	48.74	47.51	47.78	28369
2021-09-10	47.87	48.13	47.10	47.33	30690
2021-09-13	47.76	48.22	47.29	47.95	18532
2021-09-14	48.12	48.39	47.30	47.70	62848
2021-09-15	47.92	49.12	47.68	48.11	39060
2021-09-16	48.30	48.86	45.52	46.27	25705
2021-09-17	46.45	47.50	45.13	46.06	116643
2021-09-20	45.08	46.85	44.74	45.61	26399
2021-09-21	45.70	45.79	45.11	45.17	25350
2021-09-22	45.55	47.00	45.38	46.49	20261
2021-09-23	46.84	48.50	46.84	47.88	36768
2021-09-24	47.74	48.28	47.63	47.63	22523
2021-09-27	47.59	49.45	47.59	48.81	28334
2021-09-28	48.78	48.99	47.58	47.74	34714
2021-09-29	48.03	49.40	48.00	49.13	39245
2021-09-30	49.50	50.08	48.08	48.17	54596
2021-10-01	48.49	49.61	44.50	49.26	53983
2021-10-04	48.74	49.78	47.58	47.76	29779
2021-10-05	48.14	48.78	47.45	48.11	18043
2021-10-06	47.41	47.41	46.65	47.23	16130
2021-10-07	47.97	48.89	47.79	48.61	22368
2021-10-08	48.69	48.76	48.39	48.39	5247
2021-10-11	48.62	48.89	47.46	47.87	10978
2021-10-12	47.90	47.90	46.89	47.40	15584
2021-10-13	46.96	47.34	46.51	47.28	15096
2021-10-14	47.50	48.48	46.69	48.15	17733
2021-10-15	48.96	49.29	48.00	48.02	26496
2021-10-18	48.14	48.67	47.76	48.52	24851
2021-10-19	48.58	48.58	47.65	48.00	12942
2021-10-20	47.91	48.55	47.71	48.37	15242
2021-10-21	48.45	48.68	47.99	48.33	15895
2021-10-22	48.95	49.97	48.95	49.78	23802
2021-10-25	49.73	50.74	49.08	50.64	14151
2021-10-26	50.66	50.88	50.00	50.15	16370
2021-10-27	49.98	51.40	49.98	50.70	21466
2021-10-28	50.24	56.00	50.24	56.00	56662
2021-10-29	55.40	57.48	54.78	55.55	49651
2021-11-01	56.04	56.73	55.03	55.89	23931
2021-11-02	55.80	56.29	54.65	54.85	33784
2021-11-03	54.91	57.04	54.78	56.74	21188
2021-11-04	56.61	57.96	56.41	57.38	24531
2021-11-05	57.55	60.46	56.87	60.30	69373
2021-11-08	60.76	61.00	59.29	60.17	81675
2021-11-09	59.72	60.84	59.43	60.75	28319
2021-11-10	60.39	62.20	60.39	61.74	27530
2021-11-11	61.77	64.00	60.26	62.98	41484
2021-11-12	63.58	65.42	62.12	63.65	67828
2021-11-15	63.62	63.93	61.57	62.84	62263
2021-11-16	62.49	62.59	60.85	61.22	31306
2021-11-17	61.35	61.35	60.05	60.94	14395
2021-11-18	61.95	61.95	59.90	60.38	20171
2021-11-19	59.96	63.23	59.96	60.64	16879
2021-11-22	61.20	62.08	60.22	60.51	14503
2021-11-23	61.53	61.97	60.24	61.93	17242
2021-11-24	61.28	61.87	61.13	61.38	13428
2021-11-26	59.56	60.00	57.40	58.13	23071
2021-11-29	58.88	59.01	56.60	56.73	31123
2021-11-30	55.89	57.36	54.74	54.74	42824
2021-12-01	55.85	57.47	54.67	54.68	34953
2021-12-02	55.00	56.46	55.00	56.08	14095
2021-12-03	55.81	56.06	55.01	55.86	17978
2021-12-06	56.15	57.40	56.07	57.05	20571
2021-12-07	57.53	58.20	57.06	57.58	32522
2021-12-08	57.50	59.40	57.50	58.94	18107
2021-12-09	58.60	59.79	58.60	59.01	20679
2021-12-10	59.61	59.78	58.38	59.04	13139
2021-12-13	58.57	58.68	57.28	57.29	16145
2021-12-14	56.80	57.98	55.87	56.26	30913
2021-12-15	56.47	57.52	54.51	56.67	32959
2021-12-16	56.78	58.07	55.20	55.74	36474
2021-12-17	55.87	59.20	54.51	58.52	92419
2021-12-20	57.46	58.29	56.25	58.00	52451
2021-12-21	58.26	59.48	57.57	59.28	23952
2021-12-22	59.33	60.48	58.49	59.63	27267
2021-12-23	59.69	62.48	59.69	61.54	28146
2021-12-27	61.98	63.16	61.65	62.61	33842
2021-12-28	62.37	64.29	61.69	63.31	35223
2021-12-29	63.43	63.77	61.23	61.74	18758
2021-12-30	61.70	63.08	58.68	60.86	27106
2021-12-31	60.45	61.58	59.30	60.94	74420
2022-01-03	60.91	61.90	59.64	61.31	36113
2022-01-04	61.15	62.53	59.95	61.07	24534
2022-01-05	60.60	62.05	59.80	59.93	32563
2022-01-06	59.74	60.20	58.00	59.78	38332
2022-01-07	59.94	60.59	58.88	58.99	16031
2022-01-10	58.29	58.73	56.70	57.28	17462
2022-01-11	57.30	57.74	56.24	57.49	15568
2022-01-12	57.03	58.54	57.03	58.04	20808
2022-01-13	58.53	59.20	58.13	58.13	19045
2022-01-14	58.07	58.14	57.31	57.86	14872
2022-01-18	57.28	57.28	55.90	55.90	17128
2022-01-19	56.10	57.07	54.33	54.52	58746
2022-01-20	55.05	55.95	53.89	53.93	29079
2022-01-21	53.25	54.97	52.68	52.68	47896
2022-01-24	52.35	54.47	51.05	54.25	37555
2022-01-25	53.20	53.20	51.53	52.36	25550
2022-01-26	52.99	54.91	51.14	51.95	30233
2022-01-27	52.09	52.47	50.08	50.13	15374
2022-01-28	50.36	50.36	48.29	50.26	18253
2022-01-31	49.75	51.68	49.75	51.58	28502
2022-02-01	51.34	52.45	50.45	51.15	25566
2022-02-02	51.15	51.85	49.80	50.35	38300
2022-02-03	49.63	50.80	49.03	49.03	25884
2022-02-04	48.95	48.95	47.47	47.65	32040
2022-02-07	47.92	48.54	46.87	48.42	48436
2022-02-08	48.39	49.71	48.39	49.43	28126
2022-02-09	49.74	51.39	49.26	49.49	29181
2022-02-10	48.90	49.50	48.03	48.35	37057
2022-02-11	48.85	48.85	46.30	47.03	33974
2022-02-14	47.20	47.75	46.36	47.07	18410
2022-02-15	47.86	48.40	47.69	48.02	15046
2022-02-16	48.10	49.98	47.45	48.49	16108
2022-02-17	47.86	49.11	47.86	48.38	24710
2022-02-18	48.10	48.96	47.59	47.63	17549
2022-02-22	47.29	47.33	46.45	46.74	26301
2022-02-23	47.26	47.69	46.63	46.88	27385
2022-02-24	47.12	47.56	45.37	47.47	58582
2022-02-25	47.86	48.43	47.61	47.95	21199
2022-02-28	47.71	48.50	47.62	47.65	23598
2022-03-01	47.80	47.80	45.40	46.06	36960
2022-03-02	46.47	48.21	46.47	48.09	20507
2022-03-03	48.49	48.49	47.71	47.97	15194
2022-03-04	47.63	47.90	47.08	47.90	21972
2022-03-07	48.15	48.15	46.68	46.81	22616
2022-03-08	47.01	48.36	47.01	47.65	23553
2022-03-09	48.50	50.13	48.50	48.82	34980
2022-03-10	46.16	46.70	43.29	45.30	102618
2022-03-11	45.30	45.30	43.22	43.30	59233
2022-03-14	43.24	44.10	42.98	43.35	56430
2022-03-15	43.77	44.67	43.44	43.79	35374
2022-03-16	44.41	45.25	44.38	45.11	36228
2022-03-17	44.74	46.01	44.74	45.62	28176
2022-03-18	45.62	46.46	44.39	46.45	73780
2022-03-21	46.06	46.59	45.33	45.64	40933
2022-03-22	46.29	47.27	46.06	46.09	44683
2022-03-23	45.77	46.09	44.97	45.00	26122
2022-03-24	45.54	45.86	45.14	45.50	37635
2022-03-25	45.23	45.30	44.40	44.62	33333
2022-03-28	44.78	45.43	44.02	45.43	79015
2022-03-29	45.74	46.88	45.74	46.23	32318
2022-03-30	46.01	46.96	45.97	46.04	92685
2022-03-31	46.27	46.99	45.93	46.09	70820
2022-04-01	46.14	46.14	44.88	45.71	29964
2022-04-04	45.98	46.35	44.24	44.50	36019
2022-04-05	44.76	44.90	42.31	42.41	59949
2022-04-06	42.40	42.40	41.61	41.70	46382
2022-04-07	41.82	41.82	40.60	41.63	43664
2022-04-08	41.73	41.73	40.02	40.22	31720
2022-04-11	40.19	40.50	39.65	39.75	105844
2022-04-12	40.35	41.01	39.91	40.00	38215
2022-04-13	39.97	40.50	39.89	40.41	85589
2022-04-14	40.56	42.44	40.47	42.02	65797
2022-04-18	41.86	41.86	39.91	40.08	21497
2022-04-19	40.16	40.79	39.80	40.53	31949
2022-04-20	40.92	42.16	40.92	41.19	19284
2022-04-21	41.64	41.64	40.36	40.93	72492
2022-04-22	40.96	41.80	40.96	41.13	25632
2022-04-25	40.86	41.24	39.82	41.04	48034
2022-04-26	40.66	41.24	39.82	39.84	33642
2022-04-27	40.05	40.49	39.48	39.67	45230
2022-04-28	45.00	47.18	44.01	46.61	90898
2022-04-29	46.03	46.23	43.15	43.31	77538
2022-05-02	43.07	43.75	41.27	42.02	68173
2022-05-03	41.50	42.26	41.45	42.01	53131
2022-05-04	41.78	42.29	41.04	42.26	45577
2022-05-05	41.76	41.76	39.94	40.55	58510
2022-05-06	40.32	40.57	39.48	39.82	36563
2022-05-09	39.32	40.13	39.00	39.85	52395
2022-05-10	40.20	40.40	39.02	39.66	41576
2022-05-11	39.66	40.40	39.37	39.98	55852
2022-05-12	39.72	40.52	39.08	39.66	42697
2022-05-13	40.07	40.91	39.90	40.02	23293
2022-05-16	40.02	40.13	39.08	39.15	19135
2022-05-17	39.85	41.00	39.65	40.78	26825
2022-05-18	39.73	40.60	37.26	37.82	75097
2022-05-19	37.33	38.25	37.23	37.47	44279
2022-05-20	37.84	37.84	36.25	37.17	39506
2022-05-23	37.69	38.10	37.27	37.45	11455
2022-05-24	36.37	37.62	36.00	37.33	25014
2022-05-25	37.88	38.22	37.16	37.37	18856
2022-05-26	37.53	39.75	37.53	39.35	45385
2022-05-27	40.04	40.37	39.96	40.18	8243
2022-05-31	39.66	39.80	38.46	38.86	37937
2022-06-01	38.72	39.00	38.22	38.79	24264
2022-06-02	38.95	39.82	38.95	39.34	18619
2022-06-03	38.98	38.98	38.36	38.74	18571
2022-06-06	39.03	39.73	39.03	39.52	18310
2022-06-07	39.47	39.92	39.29	39.50	11020
2022-06-08	39.43	40.31	38.55	38.93	19126
2022-06-09	38.76	38.76	37.96	38.19	16404
2022-06-10	37.47	37.68	36.55	36.82	21357
2022-06-13	35.92	35.92	34.91	34.95	31261
2022-06-14	35.35	35.35	34.14	34.90	33363
2022-06-15	35.17	36.14	34.72	34.75	27076
2022-06-16	34.32	34.90	33.83	34.13	48562
2022-06-17	34.13	35.03	33.66	34.17	56111
2022-06-21	34.86	35.32	34.44	34.91	37051
2022-06-22	34.91	35.44	33.91	35.26	34883
2022-06-23	35.10	35.30	34.36	34.78	41121
2022-06-24	34.80	35.69	34.45	35.43	44732
2022-06-27	35.66	36.57	35.27	36.55	26796
2022-06-28	36.74	37.05	36.45	36.45	77597
2022-06-29	36.66	37.17	36.19	37.17	29180
2022-06-30	36.56	38.40	36.56	37.58	34566
2022-07-01	37.24	38.40	36.09	36.72	32257
2022-07-05	35.98	36.03	35.16	35.93	22640
2022-07-06	35.58	35.64	34.87	35.43	20727
2022-07-07	35.79	36.22	35.42	35.45	32663
2022-07-08	35.39	35.87	35.07	35.07	15299
2022-07-11	35.07	35.43	33.85	34.20	19427
2022-07-12	34.36	34.38	33.53	33.69	15672
2022-07-13	33.02	33.53	32.89	33.13	9790
2022-07-14	32.75	33.26	32.18	33.17	10959
2022-07-15	33.47	34.33	31.85	33.94	30372
2022-07-18	34.00	34.20	32.69	33.66	22268
2022-07-19	33.77	35.19	33.64	35.17	24633
2022-07-20	35.00	35.97	34.50	35.69	16420
2022-07-21	35.54	35.61	34.83	35.24	15280
2022-07-22	34.75	35.06	34.42	34.86	11955
2022-07-25	34.82	35.06	34.47	35.03	18367
2022-07-26	35.11	35.28	34.88	35.13	8764
2022-07-27	34.60	36.78	34.60	36.53	36214
2022-07-28	36.40	40.85	36.40	40.43	29668
2022-07-29	41.57	42.72	41.30	41.95	21705
2022-08-01	41.75	43.06	40.25	40.97	18951
2022-08-02	40.52	40.77	39.98	40.18	13808
2022-08-03	40.40	41.18	40.05	40.93	10562
2022-08-04	40.50	41.14	40.50	40.95	8813
2022-08-05	40.31	41.10	40.31	40.99	10008
2022-08-08	41.08	41.25	40.42	40.86	21120
2022-08-09	41.04	41.04	38.66	39.16	18749
2022-08-10	39.72	40.76	39.43	40.76	9473
2022-08-11	40.75	40.97	40.26	40.40	11923
2022-08-12	39.08	42.59	39.08	42.59	23604
2022-08-15	41.65	43.94	41.36	43.80	15386
2022-08-16	43.05	44.78	42.79	44.72	14755
2022-08-17	44.49	44.70	43.58	44.36	14740
2022-08-18	44.19	47.29	44.19	47.21	21642
2022-08-19	46.55	46.93	44.62	45.09	48434
2022-08-22	44.75	45.00	43.43	43.80	15974
2022-08-23	44.20	44.47	42.99	43.11	7802
2022-08-24	43.51	43.98	43.16	43.56	10259
2022-08-25	44.42	45.79	44.20	45.43	16988
2022-08-26	45.05	46.26	43.30	43.32	9847
2022-08-29	43.35	43.68	42.13	43.22	15532
2022-08-30	42.30	42.92	41.67	41.99	8436
2022-08-31	42.22	42.30	41.67	41.85	9559
2022-09-01	41.46	41.47	40.24	41.36	12730
2022-09-02	41.38	41.54	40.05	40.27	8279
2022-09-06	40.80	40.80	39.42	39.52	11804
2022-09-07	39.25	39.60	38.72	39.56	17152
2022-09-08	39.04	39.74	38.67	39.60	9794
2022-09-09	40.25	41.36	40.17	40.84	10042
2022-09-12	41.08	42.17	40.17	40.97	17438
2022-09-13	39.82	40.38	38.46	38.75	19151
2022-09-14	38.20	38.40	37.38	37.50	14548
2022-09-15	37.49	38.59	37.49	38.46	14507
2022-09-16	37.66	39.29	37.58	38.99	40971
2022-09-19	39.50	39.90	39.40	39.84	9427
2022-09-20	39.52	39.52	38.09	38.29	10720
2022-09-21	38.99	39.93	38.42	38.50	14301
2022-09-22	38.09	38.09	36.14	36.24	24838
2022-09-23	35.80	35.80	33.35	34.30	21557
2022-09-26	34.38	35.23	33.80	34.89	21394
2022-09-27	35.11	35.11	33.22	34.44	25983
2022-09-28	34.63	36.32	33.47	35.54	22545
2022-09-29	34.92	36.23	33.96	35.31	138892
2022-09-30	35.14	35.99	34.78	35.40	36814
2022-10-03	35.45	37.00	35.45	36.52	19349
2022-10-04	36.99	38.41	36.99	38.07	13385
2022-10-05	37.37	38.63	37.37	37.81	10051
2022-10-06	37.92	38.06	37.58	37.58	5764
2022-10-07	36.94	37.98	35.39	36.53	8837
2022-10-10	36.51	38.34	35.73	37.92	19449
2022-10-11	37.85	39.75	37.85	38.81	17355
2022-10-12	38.91	40.11	37.55	39.34	17170
2022-10-13	38.48	43.32	38.48	42.75	37154
2022-10-14	42.88	42.88	39.71	40.63	28241
2022-10-17	42.59	43.02	42.52	43.02	15926
2022-10-18	44.07	44.07	41.97	42.58	19368
2022-10-19	42.58	43.98	41.32	43.29	17697
2022-10-20	43.81	44.36	41.29	41.79	13726
2022-10-21	42.22	44.43	41.61	44.06	18623
2022-10-24	44.06	44.06	41.79	41.98	28128
2022-10-25	42.22	43.72	42.22	43.37	17170
2022-10-26	43.92	45.30	42.85	43.90	39105
2022-10-27	43.90	45.16	41.66	43.03	36450
2022-10-28	43.67	45.67	43.44	44.98	42641
2022-10-31	44.90	47.37	44.57	46.29	32745
2022-11-01	46.40	48.43	45.92	47.38	42004
2022-11-02	47.26	48.17	44.61	45.53	30074
2022-11-03	44.16	47.49	44.16	47.18	44691
2022-11-04	47.52	48.00	46.46	47.33	33880
2022-11-07	47.89	48.90	47.21	47.89	43095
2022-11-08	47.96	48.56	46.19	48.04	43992
2022-11-09	47.87	48.82	47.87	48.54	26582
2022-11-10	50.00	51.49	48.95	50.97	70137
2022-11-11	51.54	53.00	50.08	50.68	41028
2022-11-14	50.31	51.13	49.41	49.97	30074
2022-11-15	50.92	51.16	48.29	49.62	44756
2022-11-16	49.36	49.36	47.73	48.52	34055
2022-11-17	47.62	47.98	46.63	47.85	32905
2022-11-18	48.77	49.03	47.15	47.72	34571
2022-11-21	48.17	49.33	47.44	48.77	21902
2022-11-22	48.77	50.19	47.81	50.19	33125
2022-11-23	49.85	49.98	48.92	49.19	17326
2022-11-25	48.01	49.20	48.01	48.78	7059
2022-11-28	48.32	48.41	47.67	48.01	29393
2022-11-29	48.00	48.51	47.21	48.00	37330
2022-11-30	47.86	49.82	47.81	49.04	224814
2022-12-01	49.60	50.40	48.92	50.24	28794
2022-12-02	49.00	50.47	49.00	50.47	30240
2022-12-05	50.17	51.04	49.59	49.85	40173
2022-12-06	49.99	49.99	48.40	49.05	45526
2022-12-07	48.30	49.14	47.64	48.19	55956
2022-12-08	48.25	48.75	47.22	47.44	63692
2022-12-09	46.80	47.47	45.04	45.07	33287
2022-12-12	44.97	46.30	44.53	45.73	49318
2022-12-13	47.32	47.64	45.46	46.12	109351
2022-12-14	46.11	47.60	45.86	46.28	31704
2022-12-15	45.01	46.63	44.79	45.55	42754
2022-12-16	45.00	46.20	44.07	45.40	100396
2022-12-19	45.04	45.60	43.76	44.84	35338
2022-12-20	44.62	45.90	42.78	45.41	28946
2022-12-21	45.69	47.49	45.69	47.12	33889
2022-12-22	46.42	46.42	45.16	45.78	31110
2022-12-23	45.65	45.90	44.05	44.86	32626
2022-12-27	45.18	45.56	44.46	45.20	49483
2022-12-28	45.11	45.44	44.20	45.03	59599
2022-12-29	45.52	46.84	45.20	46.30	38920
2022-12-30	45.27	47.55	45.27	46.88	66899
2023-01-03	47.21	47.62	45.97	46.60	56794
2023-01-04	46.85	47.80	45.76	46.43	49638
2023-01-05	45.28	46.42	45.28	45.86	38930
2023-01-06	46.45	48.17	45.65	48.16	37521
2023-01-09	48.82	50.19	48.78	49.03	29548
2023-01-10	49.00	50.45	48.45	50.14	51547
2023-01-11	50.91	51.59	49.69	51.20	55357
2023-01-12	51.26	51.69	50.20	51.05	63484
2023-01-13	50.33	51.65	50.21	50.97	59665
2023-01-17	50.72	51.79	50.56	51.71	49167
2023-01-18	51.69	52.26	49.70	49.70	58958
2023-01-19	49.31	50.29	48.13	49.37	53664
2023-01-20	49.78	50.55	47.99	50.25	37898
2023-01-23	50.25	52.00	49.95	51.91	34685
2023-01-24	51.12	52.57	50.75	51.48	21739
2023-01-25	51.70	52.19	50.56	52.05	25718
2023-01-26	51.73	52.99	51.73	52.85	38576
2023-01-27	52.13	53.54	52.13	53.24	40650
2023-01-30	52.90	53.70	52.51	53.03	58855
2023-01-31	52.86	55.00	52.66	54.90	31281
2023-02-01	55.08	57.00	54.85	56.07	53564
2023-02-02	56.57	57.53	55.07	55.86	80918
2023-02-03	55.53	57.27	54.35	56.81	54169
2023-02-06	56.81	56.81	54.62	55.09	53683
2023-02-07	54.88	55.36	53.68	54.89	80246
2023-02-08	53.80	54.70	53.48	54.43	61417
2023-02-09	54.89	55.58	53.11	53.33	63624
2023-02-10	53.46	53.63	52.67	53.51	61574
2023-02-13	53.88	55.35	53.05	55.07	64412
2023-02-14	54.79	54.98	53.04	53.94	58989
2023-02-15	53.60	54.82	53.15	54.53	50462
2023-02-16	53.79	55.42	53.65	54.74	45093
2023-02-17	55.00	55.78	54.42	55.47	49615
2023-02-21	54.70	55.52	53.10	53.14	58623
2023-02-22	53.00	53.93	52.47	53.75	62499
2023-02-23	53.62	54.82	53.37	54.22	40163
2023-02-24	53.23	54.26	53.10	53.98	36218
2023-02-27	54.30	56.94	53.98	56.84	52592
2023-02-28	56.65	57.92	56.20	57.41	105734
2023-03-01	57.10	58.27	56.78	58.10	57107
2023-03-02	57.47	58.86	57.18	58.79	69798
2023-03-03	58.90	59.15	57.62	57.97	73773
2023-03-06	57.89	58.00	56.09	56.88	45627
2023-03-07	57.23	57.32	56.39	57.06	39582
2023-03-08	57.55	57.55	55.72	56.60	58796
2023-03-09	50.94	51.53	43.92	45.35	348912
2023-03-10	44.83	44.83	41.72	42.23	117182
2023-03-13	41.20	41.59	39.89	40.95	108116
2023-03-14	42.59	43.45	41.45	41.70	71669
2023-03-15	40.18	42.06	40.18	42.00	115244
2023-03-16	41.05	43.33	41.05	42.54	31288
2023-03-17	42.15	43.12	41.50	42.45	73207
2023-03-20	43.33	43.44	42.50	42.92	50589
2023-03-21	44.00	44.69	43.84	43.88	36865
2023-03-22	43.84	44.67	43.43	43.70	44574
2023-03-23	43.67	44.40	43.38	43.93	96894
2023-03-24	43.53	44.97	42.65	44.45	71560
2023-03-27	45.34	45.88	44.14	44.71	43935
2023-03-28	44.20	45.40	44.20	44.59	45688
2023-03-29	45.39	45.55	44.70	45.09	46482
2023-03-30	45.71	45.71	44.05	44.21	28087
2023-03-31	44.73	45.08	44.01	44.90	42645
2023-04-03	45.05	45.47	44.49	45.22	36994
2023-04-04	45.07	45.07	42.81	43.26	39855
2023-04-05	43.19	43.65	42.36	42.63	25111
2023-04-06	42.96	43.21	42.12	42.75	17417
2023-04-10	42.52	44.42	42.52	43.99	45909
2023-04-11	44.32	44.83	43.70	43.74	35228
2023-04-12	44.50	44.50	43.41	43.69	25391
2023-04-13	44.04	44.14	43.45	43.93	17538
2023-04-14	44.21	44.30	43.50	43.55	23367
2023-04-17	43.90	44.67	40.88	44.39	24669
2023-04-18	44.88	44.88	43.77	44.34	14135
2023-04-19	44.08	44.64	43.92	44.37	18141
2023-04-20	43.89	44.85	43.76	44.32	20141
2023-04-21	44.25	44.70	43.92	44.20	26995
2023-04-24	44.13	44.54	43.88	44.20	30970
2023-04-25	43.89	43.95	42.90	43.08	25688
2023-04-26	42.65	42.65	41.17	41.84	35012
2023-04-27	42.26	42.41	42.03	42.23	12265
2023-04-28	42.31	43.13	42.04	42.29	19557
2023-05-01	42.68	43.43	42.29	42.98	22248
2023-05-02	50.10	54.83	49.00	53.15	162945
2023-05-03	54.00	55.32	51.10	51.11	55446
2023-05-04	50.70	51.11	46.47	46.74	72917
2023-05-05	47.71	48.16	45.37	47.82	60836
2023-05-08	48.26	48.52	47.84	48.05	25343
2023-05-09	47.87	48.33	47.29	47.29	29194
2023-05-10	48.00	48.23	47.02	47.14	27603
2023-05-11	46.27	47.03	46.15	46.89	30383
2023-05-12	46.71	46.90	46.12	46.55	22053
2023-05-15	46.43	47.71	46.25	47.28	33024
2023-05-16	46.95	47.12	45.76	46.49	30375
2023-05-17	46.77	48.02	46.17	47.79	30925
2023-05-18	47.25	48.44	47.13	48.39	39052
2023-05-19	48.98	49.63	47.79	48.43	44688
2023-05-22	48.42	49.74	48.41	49.47	41732
2023-05-23	49.75	50.62	49.68	50.00	23718
2023-05-24	49.60	49.81	48.24	48.31	28140
2023-05-25	48.31	48.92	46.94	47.34	18736
2023-05-26	47.08	48.86	46.88	48.77	25901
2023-05-30	48.67	48.67	46.88	47.02	21863
2023-05-31	46.99	47.45	46.28	47.03	39837
2023-06-01	46.66	48.63	46.20	48.37	17620
2023-06-02	48.79	51.11	48.55	51.04	38428
2023-06-05	50.48	50.48	47.83	48.13	47531
2023-06-06	47.88	51.10	47.65	50.69	37550
2023-06-07	51.36	54.60	51.36	54.17	70193
2023-06-08	53.86	53.86	52.76	53.60	24009
2023-06-09	53.59	53.65	51.87	53.05	30351
2023-06-12	52.87	54.21	52.37	53.83	39938
2023-06-13	54.01	55.00	53.50	54.69	35838
2023-06-14	54.76	55.00	54.15	54.46	22454
2023-06-15	53.82	55.96	53.82	55.89	24222
2023-06-16	56.29	56.29	54.91	55.37	46544
2023-06-20	55.26	55.26	53.40	53.80	77513
2023-06-21	53.62	54.50	52.92	53.69	27339
2023-06-22	54.58	54.58	52.43	52.56	29280
2023-06-23	51.47	52.02	50.47	51.93	94338
2023-06-26	51.46	53.55	51.46	53.35	36499
2023-06-27	53.86	57.54	53.04	53.40	34672
2023-06-28	53.80	54.60	53.35	54.18	26577
2023-06-29	55.18	55.65	54.39	54.70	30062
2023-06-30	55.53	56.17	54.42	54.69	94922
2023-07-03	54.34	54.98	53.35	53.54	25894
2023-07-05	53.89	53.89	51.68	52.16	36365
2023-07-06	51.31	51.60	50.61	51.23	35999
2023-07-07	51.51	53.11	51.11	52.21	34234
2023-07-10	52.03	53.00	52.03	52.96	14055
2023-07-11	52.84	53.31	52.51	53.12	21729
2023-07-12	54.00	54.19	53.32	53.57	22280
2023-07-13	53.51	54.34	53.46	54.06	22060
2023-07-14	54.41	55.39	53.54	53.78	78039
2023-07-17	53.25	54.75	52.35	53.50	50978
2023-07-18	53.05	54.48	52.94	53.70	64533
2023-07-19	53.23	54.48	53.08	54.41	113321
2023-07-20	52.00	52.00	50.05	51.05	950500
2023-07-21	51.29	52.52	51.00	51.97	249529
2023-07-24	52.16	52.66	51.72	52.40	175026
2023-07-25	52.12	53.55	51.75	53.41	146714
2023-07-26	53.35	54.59	52.90	53.72	177472
2023-07-27	53.90	54.99	51.64	52.16	251715
2023-07-28	52.56	53.35	51.96	53.00	103978
2023-07-31	53.07	53.84	53.03	53.75	81174
2023-08-01	53.53	54.94	52.71	54.79	104693
2023-08-02	54.02	54.57	52.79	53.61	79930
2023-08-03	53.12	53.29	52.28	53.02	88100
2023-08-04	52.99	54.00	52.70	53.51	61534
2023-08-07	53.51	53.85	53.26	53.75	81108
2023-08-08	53.05	53.96	52.68	53.68	74615
2023-08-09	53.68	53.81	52.87	53.20	67371
2023-08-10	53.72	53.90	53.12	53.68	89594
2023-08-11	53.28	54.28	53.27	53.69	52048
2023-08-14	53.54	53.55	52.92	53.54	35427
2023-08-15	53.21	53.67	52.69	53.52	58554
2023-08-16	53.22	53.96	52.79	53.10	89589
2023-08-17	53.11	53.39	52.60	52.81	76979
2023-08-18	52.29	52.98	51.68	52.49	122729
2023-08-21	52.46	53.28	52.43	52.93	65610
2023-08-22	53.25	53.25	51.91	52.99	57714
2023-08-23	52.99	53.61	52.88	53.53	58455
2023-08-24	53.19	53.73	52.87	53.08	64130
2023-08-25	53.44	53.44	52.46	53.34	47054
2023-08-28	53.62	54.52	53.49	54.10	37735
2023-08-29	54.19	56.58	54.16	56.51	58787
2023-08-30	56.51	57.34	56.33	57.26	49650
2023-08-31	57.19	57.46	56.71	56.75	60045
2023-09-01	57.39	57.95	57.15	57.52	39579
2023-09-05	57.08	57.08	55.50	55.90	63765
2023-09-06	55.93	57.25	55.85	56.87	44778
2023-09-07	56.58	56.70	55.97	56.48	43432
2023-09-08	55.93	56.54	55.93	56.35	69903
2023-09-11	55.62	55.62	55.62	55.62	16392
2023-09-12	55.41	56.84	55.15	56.78	96642
2023-09-13	56.72	57.59	56.27	57.28	130639
2023-09-14	57.98	58.56	56.85	58.41	79882
2023-09-15	58.32	58.82	57.88	58.11	495600
2023-09-18	58.16	58.17	56.13	56.42	73975
2023-09-19	56.68	57.12	55.90	56.26	67021
2023-09-20	56.35	57.23	56.18	56.18	41927
2023-09-21	55.64	57.15	55.35	56.72	110273
2023-09-22	56.66	57.17	56.25	56.97	69538
2023-09-25	56.85	57.88	56.47	57.65	52465
2023-09-26	57.46	57.91	57.16	57.51	59905
2023-09-27	57.82	58.94	57.81	58.82	73906
2023-09-28	58.04	58.04	49.57	50.42	371131
2023-09-29	50.51	51.65	49.50	50.44	136117
2023-10-02	50.40	50.99	49.03	49.81	81854
2023-10-03	49.41	50.18	48.47	48.47	77247
2023-10-04	48.47	53.10	48.47	53.04	123675
2023-10-05	53.06	53.63	51.95	53.42	88345
2023-10-06	53.88	55.84	53.29	54.90	83777
2023-10-09	54.19	54.86	53.70	54.59	50628
2023-10-10	54.74	55.94	54.59	55.88	69435
2023-10-11	56.24	56.74	54.81	55.55	77177
2023-10-12	55.37	55.85	53.93	54.61	37477
2023-10-13	54.57	54.61	53.25	53.74	34936
2023-10-16	54.35	55.57	54.05	54.52	52680
2023-10-17	54.28	56.48	54.28	56.17	70671
2023-10-18	55.57	56.52	54.77	56.06	57577
2023-10-19	55.76	56.52	55.17	55.60	53150
2023-10-20	55.63	56.02	54.80	55.51	72888
2023-10-23	55.24	55.30	53.98	54.17	52900
2023-10-24	54.46	55.00	53.59	54.11	30545
2023-10-25	53.97	53.97	53.02	53.47	67955
2023-10-26	53.50	54.28	53.07	53.52	42972
2023-10-27	53.32	53.50	52.01	52.80	66590
2023-10-30	52.98	53.78	52.16	53.55	56558
2023-10-31	53.55	54.49	53.05	53.80	30227
2023-11-01	53.27	54.63	52.58	54.06	75343
2023-11-02	55.58	59.74	54.65	58.54	140383
2023-11-03	59.78	59.93	56.67	58.33	90565
2023-11-06	58.12	58.66	57.26	58.54	65052
2023-11-07	58.43	58.49	57.45	57.95	50768
2023-11-08	57.68	58.36	56.98	58.24	47203
2023-11-09	58.84	58.84	57.76	58.34	37364
2023-11-10	58.33	60.05	57.30	59.40	99703
2023-11-13	59.27	59.48	58.48	58.91	59188
2023-11-14	60.00	62.47	60.00	61.60	244039
2023-11-15	62.22	62.94	62.00	62.35	137930
2023-11-16	62.35	62.35	60.87	61.90	54969
2023-11-17	62.85	62.85	62.01	62.20	76218
2023-11-20	62.66	62.81	62.00	62.73	41751
2023-11-21	62.25	62.76	62.00	62.29	32983
2023-11-22	62.76	63.23	62.20	62.38	31054
2023-11-24	62.13	63.21	61.60	62.77	54510
2023-11-27	62.30	63.13	61.79	61.89	48507
2023-11-28	61.76	61.98	60.75	60.75	26327
2023-11-29	61.00	61.53	59.78	59.83	39577
2023-11-30	60.42	60.68	59.10	60.43	70984
2023-12-01	60.20	61.57	60.20	61.45	50855
2023-12-04	61.45	62.30	61.45	61.89	57471
2023-12-05	61.92	62.06	59.95	60.28	68206
2023-12-06	60.81	61.35	59.91	59.94	78625
2023-12-07	59.85	60.75	59.68	60.75	74284
2023-12-08	60.48	61.32	60.25	61.03	40169
2023-12-11	61.03	61.66	60.71	61.19	55107
2023-12-12	61.52	61.60	60.77	61.04	37315
2023-12-13	60.96	62.37	60.63	62.15	105548
2023-12-14	63.04	63.92	60.85	61.74	92325
2023-12-15	61.84	62.45	61.11	61.47	153937
2023-12-18	61.47	63.16	61.08	62.43	81370
2023-12-19	62.51	63.33	62.43	62.90	44960
2023-12-20	62.90	64.43	62.49	62.61	59888
2023-12-21	62.71	63.95	62.42	63.95	51771
2023-12-22	64.05	64.68	63.46	63.56	38033
2023-12-26	63.54	64.76	62.86	64.53	55889
2023-12-27	64.79	65.84	64.71	65.42	39997
2023-12-28	65.16	66.44	65.16	65.47	37947
2023-12-29	65.47	65.55	64.07	64.61	42204
2024-01-02	63.92	64.68	62.62	63.35	63488
2024-01-03	63.19	63.19	61.31	61.35	59122
2024-01-04	61.80	62.32	60.55	60.63	54415
2024-01-05	60.01	60.97	58.50	59.50	101851
2024-01-08	59.14	60.44	58.52	59.47	56851
2024-01-09	58.68	58.68	57.75	58.09	39181
2024-01-10	58.42	59.98	57.89	58.92	59931
2024-01-11	58.80	58.99	57.60	58.88	39214
2024-01-12	59.69	59.95	58.77	58.88	25859
2024-01-16	58.10	58.51	57.84	58.03	32443
2024-01-17	57.44	58.24	57.10	57.61	29564
2024-01-18	57.68	58.31	57.45	58.31	34369
2024-01-19	58.76	58.78	58.01	58.52	26263
2024-01-22	58.85	59.67	58.85	59.31	25202
2024-01-23	59.80	60.32	59.01	59.02	33380
2024-01-24	59.72	59.72	57.70	58.09	171810
2024-01-25	58.77	60.45	57.83	60.45	136212
2024-01-26	60.78	61.40	60.67	61.34	51491
2024-01-29	60.86	63.02	60.45	62.86	57753
2024-01-30	62.79	65.57	62.66	65.28	127158
2024-01-31	64.78	65.96	62.10	62.11	95107
2024-02-01	62.11	62.20	59.74	61.99	47843
2024-02-02	61.23	61.23	59.55	60.27	39299
2024-02-05	59.51	60.52	59.18	60.02	54613
2024-02-06	60.12	63.08	60.05	62.81	71305
2024-02-07	62.65	65.80	62.12	65.46	82337
2024-02-08	65.46	68.00	65.29	67.76	74885
2024-02-09	67.76	68.32	66.18	66.94	69641
2024-02-12	65.94	69.22	65.94	68.77	98220
2024-02-13	66.91	68.15	65.33	67.06	224062
2024-02-14	68.01	68.68	67.18	68.34	115196
2024-02-15	68.74	72.90	68.74	72.78	104574
2024-02-16	72.46	72.46	69.00	69.10	57496
2024-02-20	68.08	70.06	67.82	69.76	92816
2024-02-21	69.47	70.23	68.63	69.61	129513
2024-02-22	69.38	71.12	69.18	71.06	101970
2024-02-23	70.93	72.18	70.45	71.11	143236
2024-02-26	70.61	72.87	70.61	72.80	125373
2024-02-27	72.83	73.86	71.45	71.96	54327
2024-02-28	71.39	72.93	71.34	72.51	69778
2024-02-29	73.50	74.52	71.76	74.10	139442
2024-03-01	75.82	76.94	74.43	75.43	186835
2024-03-04	75.50	76.99	74.55	75.00	172391
2024-03-05	74.70	75.68	72.65	72.65	53269
2024-03-06	74.52	76.78	72.74	76.00	129552
2024-03-07	78.00	78.00	73.11	75.23	329599
2024-03-08	74.92	77.18	74.11	76.72	222966
2024-03-11	75.64	75.65	73.88	75.12	127312
2024-03-12	74.71	76.47	74.71	76.12	154425
2024-03-13	76.50	76.62	75.76	76.10	76355
2024-03-14	75.59	76.20	74.78	75.39	106345
2024-03-15	74.86	75.96	74.59	75.91	142059
2024-03-18	76.00	76.32	75.71	75.76	79060
2024-03-19	75.91	77.68	75.91	76.61	48432
2024-03-20	76.34	80.18	75.25	80.10	129473
2024-03-21	80.26	83.00	79.83	82.60	150374
2024-03-22	82.76	82.77	79.19	79.46	62638
2024-03-25	79.80	79.98	78.44	79.37	45257
2024-03-26	79.50	80.20	78.70	79.15	68740
2024-03-27	79.75	80.14	78.95	79.94	112965
2024-03-28	80.41	81.77	79.37	80.00	94306
2024-04-01	79.82	81.46	78.59	79.02	60429
2024-04-02	78.00	78.52	76.92	77.43	63954
2024-04-03	76.72	78.78	76.72	77.38	73259
2024-04-04	78.38	78.50	76.61	76.67	84020
2024-04-05	76.64	79.62	76.64	78.97	51295
2024-04-08	79.49	80.99	79.16	80.38	83769
2024-04-09	80.98	81.97	78.97	80.05	88606
2024-04-10	77.99	80.06	77.99	79.53	96491
2024-04-11	79.97	80.80	78.58	79.89	73094
2024-04-12	79.62	80.37	77.31	78.12	70695
2024-04-15	78.66	80.11	77.49	77.66	71071
2024-04-16	77.75	78.27	76.00	77.52	45677
2024-04-17	78.20	78.99	76.67	76.67	61225
2024-04-18	76.84	77.39	74.97	75.10	60913
2024-04-19	74.92	76.62	74.83	75.68	73533
2024-04-22	76.36	77.49	75.87	76.43	37896
2024-04-23	76.44	78.33	76.44	77.74	44117
2024-04-24	77.81	79.07	77.81	78.61	73523
2024-04-25	77.41	77.48	76.09	76.88	62807
2024-04-26	76.97	78.22	75.85	76.01	82782
2024-04-29	75.94	77.76	75.91	77.05	66533
2024-04-30	76.25	78.18	75.97	78.07	139832
2024-05-01	78.49	79.40	77.18	77.63	50855
2024-05-02	78.87	80.49	77.99	80.39	97206
2024-05-03	81.72	83.14	80.07	82.90	182587
2024-05-06	83.11	86.26	82.57	84.42	116371
2024-05-07	84.48	85.69	84.48	84.82	100773
2024-05-08	84.80	86.18	84.05	85.21	183339
2024-05-09	81.38	83.00	75.91	80.68	471726
2024-05-10	82.01	82.98	78.63	79.78	249515
2024-05-13	80.74	80.74	75.46	75.63	101958
2024-05-14	76.72	76.72	74.07	74.37	170376
2024-05-15	75.34	76.83	74.30	76.56	885848
2024-05-16	75.96	76.88	74.83	75.67	274690
2024-05-17	76.02	77.31	75.42	76.73	239235
2024-05-20	76.63	80.48	76.63	79.07	267983
2024-05-21	78.77	79.30	77.98	78.50	196485
2024-05-22	78.08	79.65	77.18	78.72	82531
2024-05-23	79.24	79.24	77.17	77.34	99550
2024-05-24	78.07	78.32	76.85	78.25	82605
2024-05-28	78.72	78.95	76.32	77.44	76588
2024-05-29	76.77	79.27	76.77	78.23	167887
2024-05-30	78.81	80.45	78.23	80.33	105865
2024-05-31	80.61	82.37	80.61	81.86	154631
2024-06-03	82.12	84.21	81.44	82.75	313444
2024-06-04	82.74	83.13	80.91	82.72	142720
2024-06-05	83.52	85.54	83.35	84.73	150767
2024-06-06	84.27	84.50	81.00	82.34	117916
2024-06-07	81.77	82.48	76.58	82.02	109835
2024-06-10	81.17	84.03	81.11	83.93	83819
2024-06-11	83.10	84.69	81.78	84.44	85361
2024-06-12	86.65	87.83	84.30	84.50	111174
2024-06-13	84.08	84.60	81.44	81.71	153297
2024-06-14	81.92	82.97	79.78	82.44	195090
2024-06-17	82.11	84.18	81.25	82.61	141354
2024-06-18	82.95	83.62	81.74	82.00	150151
2024-06-20	81.21	83.98	80.51	83.28	246887
2024-06-21	83.23	84.51	81.19	83.67	321133
2024-06-24	83.55	86.60	82.95	86.50	204192
2024-06-25	86.14	88.43	85.42	87.96	254746
2024-06-26	87.17	89.20	86.67	87.17	182022
2024-06-27	87.54	87.79	85.73	87.15	195878
2024-06-28	88.50	91.73	87.51	88.28	393626
2024-07-01	87.95	88.99	85.33	85.59	124857
2024-07-02	85.00	88.65	85.00	87.93	163639
2024-07-03	88.13	89.05	87.92	88.20	44022
2024-07-05	87.76	89.47	87.04	89.30	149722
2024-07-08	90.16	90.31	87.65	88.01	94619
2024-07-09	88.21	88.73	86.76	87.89	107002
2024-07-10	88.33	88.52	87.04	88.06	75766
2024-07-11	89.86	90.86	88.42	88.83	106445
2024-07-12	89.76	90.96	88.81	89.20	178785
2024-07-15	90.28	91.00	89.15	90.44	119533
2024-07-16	90.75	93.00	90.56	91.47	208098
2024-07-17	91.15	92.14	88.42	88.44	197979
2024-07-18	88.79	89.75	86.99	87.16	175734
2024-07-19	87.21	89.18	85.58	88.63	552206
2024-07-22	88.76	92.22	88.76	91.96	227067
2024-07-23	91.21	94.10	91.21	93.59	203784
2024-07-24	93.03	93.90	90.25	90.64	120952
2024-07-25	90.96	92.95	90.49	90.49	107240
2024-07-26	91.99	92.81	90.71	91.69	148375
2024-07-29	91.84	92.26	89.73	89.95	143812
2024-07-30	90.62	91.18	86.85	87.10	155299
2024-07-31	88.28	90.92	86.80	88.99	275559
2024-08-01	86.78	86.78	77.99	84.19	436847
2024-08-02	80.79	82.55	78.01	78.63	229592
2024-08-05	74.69	77.64	73.36	77.15	242843
2024-08-06	77.95	80.15	76.77	80.07	211658
2024-08-07	81.58	83.98	79.83	80.85	260869
2024-08-08	81.75	83.41	80.71	82.70	84010
2024-08-09	82.84	84.50	81.81	83.98	131759
2024-08-12	84.09	84.99	83.61	84.66	123819
2024-08-13	85.11	85.93	83.31	83.58	86576
2024-08-14	85.24	89.65	83.11	88.64	262065
2024-08-15	89.64	90.10	87.62	89.37	95703
2024-08-16	88.91	90.19	88.08	89.54	164710
2024-08-19	89.99	90.31	89.11	89.33	113371
2024-08-20	88.81	89.00	86.77	87.07	71075
2024-08-21	87.95	87.95	86.98	87.64	48059
2024-08-22	87.94	91.14	87.69	89.99	156942
2024-08-23	90.81	91.74	89.69	90.94	89980
2024-08-26	91.56	93.59	90.76	91.54	78392
2024-08-27	91.36	91.36	88.95	89.03	121731
2024-08-28	88.42	90.34	87.78	89.67	120579
2024-08-29	90.04	93.07	88.92	92.10	126213
2024-08-30	93.09	93.28	90.84	93.03	89885
2024-09-03	91.88	93.00	87.41	87.66	143330
2024-09-04	87.31	87.56	85.74	86.34	86458
2024-09-05	86.53	87.72	84.29	87.71	90565
2024-09-06	87.71	87.86	83.06	83.11	112367
2024-09-09	83.28	85.56	82.55	82.82	80765
2024-09-10	82.99	85.37	82.41	83.36	91312
2024-09-11	83.10	84.49	80.60	83.81	66926
2024-09-12	84.74	86.28	84.29	85.40	64161
2024-09-13	86.45	88.31	86.45	87.91	58643
2024-09-16	88.13	88.48	85.66	87.41	86208
2024-09-17	88.21	89.31	87.33	87.57	78498
2024-09-18	87.57	91.80	86.88	88.38	102421
2024-09-19	90.64	91.62	89.01	89.13	156552
2024-09-20	88.69	89.21	86.64	87.34	515808
2024-09-23	87.63	88.05	82.88	83.33	212731
2024-09-24	83.21	85.82	81.59	81.69	114692
2024-09-25	82.22	83.27	80.82	82.76	159855
2024-09-26	83.63	84.05	82.28	82.55	128291
2024-09-27	83.17	86.13	82.45	83.07	161116
2024-09-30	83.01	84.06	81.77	82.73	161046
2024-10-01	82.50	83.43	80.61	83.31	144799
2024-10-02	82.89	84.62	82.65	84.12	111500
2024-10-03	83.70	84.47	83.33	83.98	154383
2024-10-04	85.43	86.25	84.75	86.17	111308
2024-10-07	85.86	85.90	83.21	84.81	98793
2024-10-08	85.23	86.81	85.06	86.11	116186
2024-10-09	86.23	89.00	85.86	87.44	215686
2024-10-10	86.92	87.73	86.26	87.02	175447
2024-10-11	87.53	89.65	85.37	89.53	118290
2024-10-14	89.53	92.66	89.40	91.66	190231
2024-10-15	91.68	92.20	89.77	90.00	118650
2024-10-16	91.86	106.11	91.21	105.80	1429684
2024-10-17	105.65	106.03	99.94	102.80	547467
2024-10-18	103.17	105.15	101.79	104.08	515162
2024-10-21	104.09	104.15	100.47	101.40	182623
2024-10-22	101.72	102.70	100.12	101.72	206168
2024-10-23	100.63	102.11	100.22	101.34	164652
2024-10-24	101.98	102.61	100.91	101.81	136497
2024-10-25	102.55	103.34	101.36	102.92	142684
2024-10-28	103.65	105.07	103.00	104.80	168692
2024-10-29	104.49	106.65	104.33	106.53	180083
2024-10-30	106.66	108.30	106.25	106.28	217825
2024-10-31	106.75	107.17	102.55	102.62	212555
2024-11-01	103.26	105.68	102.68	103.33	204386
2024-11-04	103.05	105.04	102.02	102.99	154750
2024-11-05	103.77	106.69	102.31	106.31	217784
2024-11-06	108.88	116.84	108.74	116.47	403517
2024-11-07	116.90	116.95	113.22	114.42	186289
2024-11-08	114.89	118.94	114.14	117.80	147819
2024-11-11	119.20	120.97	117.93	120.79	157464
2024-11-12	120.89	121.60	118.75	121.16	169332
2024-11-13	122.26	123.92	119.90	121.36	232530
2024-11-14	121.66	121.66	116.11	117.44	280198
2024-11-15	117.44	117.44	113.90	115.34	136596
2024-11-18	114.98	116.56	113.67	114.32	118048
2024-11-19	112.75	116.07	112.56	115.39	212153
2024-11-20	114.93	115.41	113.46	114.81	139117
2024-11-21	115.22	117.10	113.69	114.26	149519
2024-11-22	115.13	117.70	115.13	116.98	218933
2024-11-25	118.25	121.86	113.82	116.09	311354
2024-11-26	115.41	117.07	113.89	116.26	107180
2024-11-27	117.39	118.09	114.99	114.99	86574
2024-11-29	116.24	117.92	115.79	117.26	74714
2024-12-02	117.42	118.15	115.80	116.81	265694
2024-12-03	117.55	119.54	114.44	114.93	187351
2024-12-04	114.95	118.09	114.23	116.90	179732
2024-12-05	116.50	117.34	114.36	114.50	176307
2024-12-06	116.02	118.97	115.07	118.63	318039
2024-12-09	119.10	119.98	110.15	113.85	332117
2024-12-10	115.52	118.93	112.22	117.61	323326
2024-12-11	118.94	119.56	115.03	115.51	134751
2024-12-12	115.81	116.16	108.15	109.10	259847
2024-12-13	109.34	111.87	106.80	108.21	113975
2024-12-16	107.79	110.73	107.49	108.86	172640
2024-12-17	109.20	110.12	106.41	109.38	251227
2024-12-18	109.15	110.70	100.78	102.22	230830
2024-12-19	102.78	106.61	101.51	101.98	325085
2024-12-20	100.01	101.63	97.89	99.48	874378
2024-12-23	99.61	99.61	97.70	98.27	216563
2024-12-24	98.40	99.65	98.10	98.39	72850
2024-12-26	97.87	99.39	97.20	97.79	228861
2024-12-27	97.27	97.84	95.02	96.81	168584
2024-12-30	96.41	98.28	94.14	96.82	246792
2024-12-31	97.78	98.50	94.13	95.10	579088
2025-01-02	95.60	96.80	92.39	92.91	322801
2025-01-03	93.36	95.43	92.80	93.65	185518
2025-01-06	93.39	97.12	93.39	93.74	329763
2025-01-07	94.17	95.52	89.70	91.13	386571
2025-01-08	90.86	93.45	90.08	90.47	151845
2025-01-10	88.91	92.64	88.69	92.41	254983
2025-01-13	91.61	94.43	89.94	94.08	206770
2025-01-14	95.33	96.09	92.80	95.96	179119
2025-01-15	98.83	101.08	98.65	100.45	381514
2025-01-16	100.43	102.47	99.16	101.78	183844
2025-01-17	102.36	104.85	101.81	103.38	503157
2025-01-21	103.99	107.49	103.27	104.78	254240
2025-01-22	104.27	106.18	103.53	105.73	162643
2025-01-23	105.00	107.04	104.11	106.96	163868
2025-01-24	107.02	108.00	105.40	106.12	189883
2025-01-27	105.23	106.90	100.00	100.26	266563
2025-01-28	100.15	103.59	100.00	103.18	125412
2025-01-29	103.03	104.24	101.82	102.88	129181
2025-01-30	104.30	104.76	101.96	103.05	146322
2025-01-31	103.03	105.69	101.70	102.35	169205
2025-02-03	100.24	104.31	99.73	102.15	179621
2025-02-04	101.29	103.56	101.14	103.56	82949
2025-02-05	104.35	106.06	104.28	105.15	93323
2025-02-06	105.43	106.46	103.43	105.97	118938
2025-02-07	105.72	107.74	105.14	105.68	158067
2025-02-10	106.51	108.27	105.82	106.82	117951
2025-02-11	105.80	107.01	103.13	106.54	143912
2025-02-12	104.81	106.80	100.14	100.90	215385
2025-02-13	103.20	103.20	92.70	93.09	454233
2025-02-14	93.10	97.87	91.55	97.28	283983
2025-02-18	97.59	99.62	96.13	99.30	306158
2025-02-19	98.24	102.34	96.53	101.96	267547
2025-02-20	102.59	103.26	99.82	102.00	152533
2025-02-21	103.18	103.91	98.13	100.01	378278
2025-02-24	100.12	101.25	98.03	98.03	188834
2025-02-25	98.60	102.17	98.27	100.56	315434
2025-02-26	101.06	103.17	99.65	101.00	237975
2025-02-27	110.62	121.50	107.29	117.82	611767
2025-02-28	116.45	120.40	114.32	118.50	324688
2025-03-03	119.22	120.28	112.73	113.42	243444
2025-03-04	110.86	118.08	108.86	115.93	383835
2025-03-05	115.47	118.98	113.98	118.15	275300
2025-03-06	116.02	117.11	112.98	115.63	190898
2025-03-07	115.58	116.47	111.71	116.32	208993
2025-03-10	114.45	115.50	111.78	113.97	272496
2025-03-11	114.61	118.73	111.74	117.57	320619
2025-03-12	118.75	123.97	117.14	118.37	380296
2025-03-13	118.77	119.26	111.82	112.62	258240
2025-03-14	113.93	115.69	112.56	113.89	214998
2025-03-17	113.50	116.59	113.17	115.88	187178
2025-03-18	115.70	116.00	112.75	115.55	220034
2025-03-19	115.58	120.86	115.58	120.76	224036
2025-03-20	118.90	121.89	118.36	120.61	218130
2025-03-21	118.62	122.70	117.40	120.36	350777
2025-03-24	121.55	126.03	121.55	125.62	251472
2025-03-25	125.62	128.72	124.97	125.29	271344
2025-03-26	124.91	126.10	120.86	123.07	139028
2025-03-27	122.18	123.77	120.15	122.73	148717
2025-03-28	122.70	123.44	114.01	116.63	291779
2025-03-31	113.65	120.20	110.15	119.99	301353
2025-04-01	120.13	122.40	117.84	121.83	289430
2025-04-02	118.95	126.00	118.82	124.31	242125
2025-04-03	116.64	120.20	113.33	116.76	304150
2025-04-04	112.24	113.88	105.71	105.93	377985
2025-04-07	102.23	112.38	100.53	108.13	356515
2025-04-08	114.00	114.18	105.36	106.59	227902
2025-04-09	105.98	118.87	104.78	116.88	320634
2025-04-10	112.56	114.94	108.35	110.43	237339
2025-04-11	108.59	113.30	107.02	112.44	191453
2025-04-14	115.00	115.00	110.25	111.89	180573
2025-04-15	112.00	114.30	110.14	112.39	201818
2025-04-16	110.33	111.93	105.75	110.09	461784
2025-04-17	108.94	112.88	105.47	108.19	821038
2025-04-21	107.61	108.00	101.57	103.15	162250
2025-04-22	105.21	107.00	103.91	105.24	230491
2025-04-23	109.66	110.98	107.54	108.09	148795
2025-04-24	107.96	114.29	107.50	113.70	187863
2025-04-25	113.39	114.18	110.97	113.94	165666
2025-04-28	114.42	117.78	113.57	114.22	211798
2025-04-29	114.22	116.17	114.10	115.88	170762
2025-04-30	115.23	115.23	109.67	114.52	226751
2025-05-01	116.30	119.69	115.19	117.05	221727
2025-05-02	119.00	127.00	118.37	122.52	324969
2025-05-05	120.47	121.50	116.84	117.10	284431
2025-05-06	113.88	119.61	112.50	118.06	334942
2025-05-07	123.00	129.08	121.75	127.28	529804
2025-05-08	127.28	134.00	127.20	131.42	705208
2025-05-09	131.42	131.42	128.20	129.14	361547
2025-05-12	134.74	136.00	131.08	131.44	548574
2025-05-13	131.70	134.29	129.92	132.54	209737
2025-05-14	132.99	132.99	130.00	130.70	238015
2025-05-15	130.51	139.51	130.37	131.21	166656
2025-05-16	131.11	133.44	129.40	133.44	175130
2025-05-19	132.20	133.88	129.47	133.69	185119
2025-05-20	132.70	134.50	130.96	131.27	170907
2025-05-21	130.27	131.50	128.39	129.25	171458
2025-05-22	129.06	129.06	126.44	126.92	303178
2025-05-23	125.32	128.56	124.50	126.69	182936
2025-05-27	127.73	130.00	125.92	129.97	224004
2025-05-28	130.17	130.40	127.97	128.28	148233
2025-05-29	128.69	131.01	127.01	129.65	154200
2025-05-30	129.50	130.49	127.59	130.09	279594
2025-06-02	130.00	130.50	128.66	130.19	160518
2025-06-03	130.30	133.59	129.01	131.37	449843
2025-06-04	131.38	132.03	129.21	131.16	177704
2025-06-05	130.91	133.49	130.62	131.85	148401
2025-06-06	133.50	134.96	132.06	133.64	142539
2025-06-09	134.00	134.98	130.52	133.28	174302
2025-06-10	133.50	133.63	131.25	133.41	133649
2025-06-11	133.35	139.47	132.83	138.28	245675
2025-06-12	138.00	140.64	137.35	140.55	152117
2025-06-13	139.00	140.35	137.17	137.95	182889
2025-06-16	138.90	140.00	133.47	134.02	198148
2025-06-17	133.02	135.51	131.33	134.45	136575
2025-06-18	134.45	137.82	133.04	135.78	142246
2025-06-20	136.78	137.50	134.52	135.59	173735
2025-06-23	134.95	137.71	133.84	137.62	138221
2025-06-24	138.10	139.38	136.97	139.27	157437
2025-06-25	139.71	140.57	135.43	135.84	183787
2025-06-26	136.97	139.98	124.24	127.73	551399
2025-06-27	128.86	131.02	126.41	129.57	164921

Explore More About VSEC

Coins representing dividend payouts and trends

VSEC Dividend History

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

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

VSEC Stock Split History

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

Graph showing historical stock prices and market trends

VSEC Historical Prices

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

Web Analytics