DX Historical Prices

Summary

Key Stock Metrics

10.79

(April 9, 2025)

52-Week Low

14.52

(March 10, 2025)

52-Week High

186.00

(June 13, 1997)

All-Time High

12.81

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-04-28	165.00	165.00	163.50	163.50	5866
1997-04-29	164.25	165.00	163.50	165.00	6766
1997-04-30	165.00	165.00	163.50	165.00	5433
1997-05-01	165.00	169.50	164.25	168.00	9300
1997-05-02	168.75	168.75	167.25	168.75	9700
1997-05-05	168.75	168.75	167.25	168.75	7183
1997-05-06	168.75	168.75	168.00	168.75	5716
1997-05-07	168.75	169.50	165.75	165.75	7250
1997-05-08	166.50	167.25	159.75	162.75	17600
1997-05-09	162.75	164.25	162.00	163.50	8800
1997-05-12	164.25	166.50	163.50	165.00	9383
1997-05-13	165.00	166.50	165.00	165.75	5833
1997-05-14	165.75	168.00	165.75	165.75	7350
1997-05-15	165.75	166.50	164.25	165.75	6366
1997-05-16	165.75	167.25	165.00	165.75	4600
1997-05-19	166.50	169.50	165.75	167.25	8950
1997-05-20	166.50	167.25	165.75	167.25	5316
1997-05-21	166.50	171.00	166.50	170.25	5533
1997-05-22	170.25	171.75	168.00	170.25	4300
1997-05-23	171.00	175.50	171.00	175.50	8516
1997-05-27	175.50	175.50	168.00	168.00	5800
1997-05-28	171.00	171.00	165.00	166.50	7558
1997-05-29	166.50	166.50	162.00	165.00	7108
1997-05-30	163.50	166.50	163.50	165.00	13333
1997-06-02	165.00	168.00	163.50	165.00	15008
1997-06-03	165.00	165.00	162.00	163.50	15816
1997-06-04	163.50	166.50	163.50	166.50	11250
1997-06-05	166.50	166.50	163.50	166.50	6550
1997-06-06	165.00	171.00	162.00	171.00	13375
1997-06-09	168.00	168.00	166.50	166.50	8066
1997-06-10	166.50	169.50	166.50	169.50	8991
1997-06-11	169.50	171.00	168.00	169.50	8200
1997-06-12	168.00	174.00	168.00	174.00	11641
1997-06-13	174.00	186.00	172.50	178.50	13525
1997-06-16	177.00	178.50	175.50	177.00	7341
1997-06-17	177.00	178.50	174.00	178.50	12016
1997-06-18	178.50	178.50	175.50	177.00	9166
1997-06-19	175.50	180.00	175.50	180.00	10550
1997-06-20	178.50	181.50	178.50	178.50	13975
1997-06-23	178.50	180.00	175.50	175.50	9875
1997-06-24	175.50	180.00	175.50	179.25	11391
1997-06-25	180.00	180.00	176.25	179.25	13908
1997-06-26	169.50	173.25	169.50	172.50	6150
1997-06-27	175.50	178.50	174.00	174.75	37066
1997-06-30	174.00	175.50	166.50	168.00	9475
1997-07-01	169.50	171.00	168.75	171.00	14633
1997-07-02	171.00	171.75	169.50	171.00	10700
1997-07-03	172.50	174.00	172.50	174.00	6616
1997-07-07	175.50	175.50	170.25	171.75	17250
1997-07-08	171.00	172.50	164.25	169.50	14041
1997-07-09	169.50	169.50	166.50	168.00	14466
1997-07-10	168.00	170.25	166.50	169.50	7008
1997-07-11	168.75	170.25	168.00	168.75	9916
1997-07-14	169.50	173.25	168.75	171.75	8400
1997-07-15	171.75	172.50	168.75	169.50	9425
1997-07-16	168.00	171.00	168.00	169.50	7333
1997-07-17	168.75	171.00	168.00	169.50	9833
1997-07-18	168.75	172.50	168.00	171.75	10058
1997-07-21	173.25	177.00	172.50	175.50	16825
1997-07-22	174.00	177.00	173.25	177.00	13866
1997-07-23	178.50	179.25	176.25	178.50	14191
1997-07-24	177.75	178.50	175.50	176.25	8191
1997-07-25	176.25	176.25	172.50	174.00	8816
1997-07-28	174.00	174.75	172.50	174.75	7616
1997-07-29	174.75	175.50	171.75	174.00	7033
1997-07-30	174.00	174.00	172.50	173.25	13458
1997-07-31	172.50	173.25	171.00	172.50	13425
1997-08-01	173.25	174.00	171.75	174.00	7616
1997-08-04	171.00	173.25	171.00	172.50	6166
1997-08-05	172.50	173.25	171.00	171.75	11150
1997-08-06	171.00	172.50	170.25	171.00	9283
1997-08-07	172.50	172.50	169.50	171.00	7500
1997-08-08	170.25	172.50	169.50	171.00	5575
1997-08-11	171.00	171.00	165.00	167.25	20741
1997-08-12	165.75	166.50	157.50	162.00	39758
1997-08-13	163.50	164.25	161.25	163.50	14616
1997-08-14	168.00	168.75	165.00	166.50	7708
1997-08-15	165.00	167.25	164.25	164.25	5766
1997-08-18	165.00	168.00	165.00	166.50	5591
1997-08-19	167.25	171.75	166.50	171.75	7441
1997-08-20	171.75	171.75	168.75	170.25	9133
1997-08-21	169.50	171.00	168.75	170.25	6266
1997-08-22	168.00	170.25	167.25	169.50	6508
1997-08-25	170.25	171.00	169.50	170.25	3941
1997-08-26	170.25	172.50	168.75	172.50	5608
1997-08-27	171.75	173.25	169.50	170.25	5783
1997-08-28	170.25	171.00	169.50	171.00	3600
1997-08-29	171.00	171.00	169.50	170.25	3250
1997-09-02	170.25	171.00	169.50	169.50	7416
1997-09-03	170.25	171.00	168.75	170.25	5050
1997-09-04	170.25	171.00	169.50	171.00	7550
1997-09-05	171.00	171.00	169.50	169.50	5491
1997-09-08	171.00	171.00	170.25	171.00	4266
1997-09-09	171.00	174.00	170.25	174.00	8350
1997-09-10	174.00	174.75	173.25	174.75	6350
1997-09-11	174.75	177.75	174.00	176.25	9550
1997-09-12	177.00	178.50	177.00	177.75	12883
1997-09-15	178.50	178.50	175.50	177.00	6241
1997-09-16	177.00	180.75	177.00	180.00	11783
1997-09-17	180.00	180.75	179.25	179.25	7283
1997-09-18	180.75	180.75	179.25	179.25	7525
1997-09-19	179.25	180.00	178.50	180.00	12975
1997-09-22	180.00	180.75	178.50	180.75	10016
1997-09-23	180.75	183.00	180.00	181.50	8008
1997-09-24	180.75	183.00	180.75	183.00	12650
1997-09-25	183.00	183.75	181.50	183.00	10066
1997-09-26	177.75	178.50	176.25	177.00	13616
1997-09-29	177.00	177.00	171.00	172.50	12050
1997-09-30	173.25	174.00	172.50	172.50	7316
1997-10-01	172.50	176.25	171.75	175.50	7508
1997-10-02	175.50	177.00	175.50	176.25	5808
1997-10-03	177.00	177.75	174.00	174.75	7325
1997-10-06	173.25	174.75	172.50	173.25	8808
1997-10-07	172.50	173.25	171.00	171.75	12808
1997-10-08	171.75	173.25	170.25	171.00	10816
1997-10-09	171.00	171.00	169.50	171.00	5750
1997-10-10	169.50	171.00	169.50	171.00	8208
1997-10-13	171.00	172.50	169.50	171.00	7583
1997-10-14	171.00	171.75	170.25	171.00	5908
1997-10-15	171.00	173.25	170.25	171.75	8975
1997-10-16	171.75	173.25	171.75	171.75	13391
1997-10-17	171.00	171.75	169.50	171.75	6900
1997-10-20	171.00	173.25	169.50	171.00	7741
1997-10-21	170.25	172.50	170.25	171.75	6083
1997-10-22	171.00	173.25	171.00	172.50	6516
1997-10-23	171.75	173.25	169.50	171.75	7341
1997-10-24	172.50	172.50	169.50	171.75	4516
1997-10-27	171.75	171.75	169.50	170.25	5741
1997-10-28	167.25	170.25	163.50	170.25	15233
1997-10-29	170.25	172.50	165.75	170.25	12066
1997-10-30	171.00	172.50	168.00	170.25	6516
1997-10-31	170.25	171.00	167.25	167.25	12925
1997-11-03	170.25	171.00	168.75	169.50	8833
1997-11-04	170.25	170.25	168.00	168.75	18325
1997-11-05	168.75	168.75	168.00	168.75	7816
1997-11-06	168.75	169.50	168.00	169.50	8200
1997-11-07	169.50	169.50	167.25	168.00	7933
1997-11-10	168.00	168.00	166.50	168.00	8741
1997-11-11	167.25	168.75	167.25	168.00	3866
1997-11-12	168.00	168.00	166.50	166.50	6000
1997-11-13	166.50	168.00	165.75	166.50	6516
1997-11-14	166.50	168.00	165.00	166.50	9325
1997-11-17	165.75	167.25	165.75	167.25	7125
1997-11-18	167.25	168.00	165.75	168.00	5600
1997-11-19	166.50	168.00	165.00	168.00	5016
1997-11-20	168.00	168.75	167.25	167.25	7708
1997-11-21	167.25	168.00	166.50	166.50	4066
1997-11-24	167.25	168.00	166.50	168.00	6316
1997-11-25	167.25	168.00	166.50	167.25	5500
1997-11-26	166.50	167.25	165.75	167.25	4466
1997-11-28	166.50	167.25	166.50	166.50	1575
1997-12-01	167.25	168.00	165.75	166.50	4916
1997-12-02	166.50	168.00	165.75	168.00	5475
1997-12-03	168.00	175.50	168.00	175.50	7191
1997-12-04	175.50	175.50	171.75	174.00	5583
1997-12-05	172.50	172.50	168.75	171.00	5550
1997-12-08	171.00	172.50	166.50	167.25	6500
1997-12-09	167.25	171.00	165.75	171.00	6050
1997-12-10	168.75	171.00	168.00	169.50	6716
1997-12-11	168.00	169.50	166.50	168.00	3016
1997-12-12	168.00	168.00	160.50	164.25	7400
1997-12-15	163.50	165.00	162.00	162.75	9908
1997-12-16	162.00	166.50	162.00	162.00	10541
1997-12-17	162.00	163.50	162.00	163.50	8250
1997-12-18	163.50	164.25	162.75	163.50	7100
1997-12-19	162.00	162.75	159.00	161.25	10750
1997-12-22	162.00	165.75	161.25	165.00	5816
1997-12-23	165.00	167.25	163.50	166.50	8433
1997-12-24	166.50	166.50	165.00	165.00	2816
1997-12-26	165.00	165.00	161.25	162.75	7075
1997-12-29	159.00	159.75	156.75	158.25	8950
1997-12-30	158.25	159.75	157.50	159.75	8016
1997-12-31	159.75	160.50	158.25	159.00	5441
1998-01-02	160.50	160.50	157.50	159.00	6591
1998-01-05	157.50	158.25	156.00	157.50	10825
1998-01-06	156.75	157.50	156.00	157.50	7700
1998-01-07	156.75	158.25	156.00	157.50	4358
1998-01-08	157.50	158.25	156.00	156.75	4675
1998-01-09	156.75	156.75	154.50	154.50	6858
1998-01-12	151.50	153.00	148.50	151.50	19925
1998-01-13	150.00	157.50	149.25	156.00	30241
1998-01-14	157.50	159.00	153.75	158.25	14308
1998-01-15	159.00	159.75	157.50	159.75	8416
1998-01-16	159.00	159.00	156.75	157.50	9133
1998-01-20	157.50	159.00	157.50	158.25	7091
1998-01-21	157.50	158.25	156.75	158.25	5300
1998-01-22	158.25	159.00	152.25	153.00	12158
1998-01-23	153.75	156.75	153.75	156.00	9458
1998-01-26	156.00	157.50	154.50	156.00	11541
1998-01-27	156.75	157.50	155.25	157.50	10025
1998-01-28	156.75	157.50	156.00	156.00	11191
1998-01-29	157.50	159.00	156.75	159.00	11691
1998-01-30	159.00	159.00	157.50	159.00	6150
1998-02-02	159.00	163.50	158.25	163.50	16158
1998-02-03	162.00	162.00	159.75	161.25	8108
1998-02-04	161.25	162.00	160.50	162.00	11241
1998-02-05	160.50	160.50	150.00	150.00	36908
1998-02-06	150.00	150.75	145.50	149.25	31600
1998-02-09	149.25	152.25	149.25	150.75	12908
1998-02-10	150.75	157.50	150.75	156.00	21216
1998-02-11	156.00	156.75	155.25	155.25	11816
1998-02-12	155.25	156.00	154.50	156.00	9800
1998-02-13	154.50	155.25	153.75	154.50	8516
1998-02-17	153.75	154.50	150.00	150.75	12441
1998-02-18	150.00	150.75	148.50	149.25	15125
1998-02-19	149.25	151.50	149.25	150.75	13641
1998-02-20	149.25	151.50	148.50	151.50	10866
1998-02-23	151.50	153.00	150.00	150.75	9025
1998-02-24	148.50	150.00	148.50	149.25	13691
1998-02-25	148.50	150.00	147.75	148.50	10166
1998-02-26	149.25	149.25	147.00	147.75	13833
1998-02-27	148.50	150.75	147.00	148.50	5541
1998-03-02	148.50	153.00	148.50	150.75	7025
1998-03-03	149.25	150.75	148.50	150.00	4008
1998-03-04	149.25	151.50	148.50	149.25	17125
1998-03-05	148.50	150.00	147.75	148.50	5050
1998-03-06	150.00	150.00	148.50	149.25	6133
1998-03-09	147.75	154.50	147.75	153.00	12166
1998-03-10	151.50	155.25	151.50	153.00	8075
1998-03-11	152.25	154.50	152.25	153.75	6125
1998-03-12	153.00	153.75	152.25	153.75	6191
1998-03-13	153.00	156.00	153.00	156.00	10291
1998-03-16	153.75	156.00	153.00	154.50	7225
1998-03-17	153.00	153.00	147.00	150.00	16541
1998-03-18	145.50	149.25	144.75	146.25	24933
1998-03-19	145.50	147.00	144.00	145.50	15366
1998-03-20	145.50	146.25	141.00	143.25	26683
1998-03-23	142.50	144.75	134.25	143.25	13225
1998-03-24	144.00	147.00	144.00	146.25	9750
1998-03-25	145.50	146.25	145.50	145.50	6375
1998-03-26	145.50	147.75	144.75	146.25	11775
1998-03-27	144.00	145.50	143.25	144.00	12466
1998-03-30	143.25	144.75	143.25	143.25	7008
1998-03-31	144.00	144.75	143.25	144.00	8058
1998-04-01	144.00	145.50	138.00	138.75	8541
1998-04-02	139.50	140.25	136.50	140.25	11550
1998-04-03	139.50	141.00	138.75	140.25	11658
1998-04-06	139.50	146.25	139.50	144.75	13141
1998-04-07	146.25	148.50	144.75	146.25	14416
1998-04-08	145.50	146.25	141.00	141.75	10391
1998-04-09	142.50	144.00	141.00	144.00	8683
1998-04-13	144.00	148.50	144.00	148.50	9783
1998-04-14	147.75	150.00	147.75	148.50	7333
1998-04-15	148.50	148.50	141.00	141.75	9766
1998-04-16	140.25	142.50	138.00	139.50	10283
1998-04-17	139.50	142.50	139.50	141.00	9650
1998-04-20	140.25	142.50	140.25	141.00	6683
1998-04-21	141.00	142.50	138.75	138.75	6750
1998-04-22	140.25	144.00	139.50	141.75	5975
1998-04-23	141.00	142.50	138.75	139.50	8150
1998-04-24	139.50	142.50	139.50	142.50	4966
1998-04-27	142.50	142.50	137.25	137.25	8558
1998-04-28	137.25	143.25	136.50	136.50	8891
1998-04-29	138.00	139.50	137.25	137.25	6250
1998-04-30	138.00	138.00	136.50	136.50	5541
1998-05-01	138.00	138.75	136.50	137.25	8608
1998-05-04	137.25	140.25	137.25	138.75	8075
1998-05-05	139.50	140.25	137.25	137.25	5483
1998-05-06	138.00	138.75	136.50	137.25	5316
1998-05-07	137.25	138.00	137.25	137.25	5608
1998-05-08	138.00	140.25	137.25	138.00	3283
1998-05-11	137.25	143.25	137.25	142.50	9558
1998-05-12	142.50	147.75	141.75	146.25	14566
1998-05-13	142.50	146.25	142.50	145.50	4150
1998-05-14	145.50	145.50	141.00	141.75	4025
1998-05-15	140.25	143.25	139.50	141.75	3941
1998-05-18	141.00	141.75	138.00	139.50	4875
1998-05-19	139.50	141.00	138.00	138.75	4875
1998-05-20	138.75	138.75	137.25	138.75	5258
1998-05-21	139.50	139.50	138.00	138.75	4966
1998-05-22	139.50	140.25	138.00	138.00	3125
1998-05-26	139.50	142.50	138.75	141.75	5008
1998-05-27	141.75	141.75	137.25	139.50	5475
1998-05-28	138.75	141.75	138.00	140.25	2316
1998-05-29	140.25	145.50	139.50	143.25	7325
1998-06-01	141.00	144.00	141.00	142.50	3441
1998-06-02	142.50	143.25	139.50	141.75	5050
1998-06-03	141.00	142.50	138.75	139.50	3733
1998-06-04	140.25	140.25	136.50	138.00	5108
1998-06-05	137.25	141.00	137.25	138.75	4141
1998-06-08	138.00	141.00	138.00	140.25	4358
1998-06-09	140.25	141.00	136.50	138.00	6466
1998-06-10	138.00	138.00	135.00	135.75	11383
1998-06-11	136.50	138.00	126.75	127.50	15791
1998-06-12	126.75	129.00	118.50	123.00	27441
1998-06-15	121.50	123.00	117.75	119.25	18208
1998-06-16	117.00	131.25	114.00	129.00	11625
1998-06-17	130.50	134.25	129.00	130.50	9316
1998-06-18	132.00	132.75	127.50	127.50	5050
1998-06-19	129.00	129.75	122.25	123.75	11141
1998-06-22	123.00	127.50	121.50	126.00	6083
1998-06-23	124.50	128.25	123.00	123.00	8566
1998-06-24	126.75	132.75	126.75	132.00	9525
1998-06-25	136.50	136.50	132.75	135.00	9725
1998-06-26	130.50	132.00	120.00	123.00	18608
1998-06-29	123.00	132.00	123.00	130.50	20925
1998-06-30	132.00	136.50	132.00	133.50	15825
1998-07-01	133.50	135.75	132.00	132.75	9283
1998-07-02	132.75	132.75	126.75	127.50	8475
1998-07-06	126.00	126.00	121.50	124.50	9675
1998-07-07	124.50	129.00	123.75	126.00	7733
1998-07-08	127.50	133.50	126.00	132.00	6225
1998-07-09	131.25	138.00	129.75	138.00	9083
1998-07-10	136.50	138.00	130.50	132.00	6466
1998-07-13	130.50	131.25	127.50	131.25	7025
1998-07-14	130.50	131.25	125.25	126.75	9991
1998-07-15	129.00	129.00	125.25	126.75	6666
1998-07-16	126.00	126.75	124.50	126.00	5450
1998-07-17	126.00	126.75	125.25	125.25	5291
1998-07-20	129.00	129.00	125.25	129.00	6075
1998-07-21	126.75	128.25	125.25	126.75	9866
1998-07-22	127.50	127.50	123.75	125.25	5883
1998-07-23	125.25	125.25	123.75	124.50	3241
1998-07-24	123.75	124.50	123.75	123.75	4916
1998-07-27	123.75	125.25	123.00	124.50	4500
1998-07-28	125.25	126.00	123.00	123.00	7058
1998-07-29	123.00	123.00	120.75	121.50	15083
1998-07-30	124.50	124.50	120.00	120.75	10558
1998-07-31	122.25	122.25	120.00	120.00	8266
1998-08-03	120.75	121.50	117.00	118.50	11633
1998-08-04	117.00	119.25	117.00	118.50	17083
1998-08-05	118.50	120.00	117.00	119.25	11200
1998-08-06	117.75	124.50	117.75	121.50	7658
1998-08-07	122.25	126.00	121.50	124.50	5833
1998-08-10	125.25	127.50	124.50	126.75	6183
1998-08-11	125.25	128.25	123.75	126.75	7066
1998-08-12	125.25	128.25	125.25	128.25	5016
1998-08-13	129.00	131.25	129.00	130.50	5800
1998-08-14	132.00	133.50	128.25	128.25	12000
1998-08-17	134.25	134.25	131.25	131.25	6308
1998-08-18	132.00	133.50	132.00	132.00	4958
1998-08-19	132.00	132.75	130.50	130.50	4050
1998-08-20	130.50	130.50	128.25	129.75	6108
1998-08-21	128.25	129.75	127.50	127.50	5625
1998-08-24	128.25	130.50	128.25	129.00	5350
1998-08-25	126.75	127.50	125.25	126.75	8191
1998-08-26	126.75	129.00	123.00	126.00	24941
1998-08-27	123.00	123.00	114.00	120.75	26641
1998-08-28	120.00	123.00	118.50	123.00	8233
1998-08-31	123.00	124.50	114.00	118.50	8325
1998-09-01	117.75	122.25	114.00	120.75	7250
1998-09-02	120.75	122.25	119.25	120.75	5266
1998-09-03	119.25	120.00	115.50	117.00	5016
1998-09-04	117.00	123.75	117.00	120.00	4266
1998-09-08	126.00	127.50	121.50	123.00	4683
1998-09-09	123.00	124.50	99.75	106.50	27333
1998-09-10	102.00	104.25	91.50	100.50	40741
1998-09-11	100.50	108.00	100.50	104.25	19700
1998-09-14	102.75	104.25	99.75	100.50	7091
1998-09-15	100.50	102.00	99.00	101.25	17350
1998-09-16	98.25	104.25	97.50	100.50	13541
1998-09-17	99.00	99.00	95.25	97.50	26675
1998-09-18	103.50	103.50	99.00	100.50	7308
1998-09-21	100.50	101.25	99.00	99.00	5600
1998-09-22	101.25	103.50	99.00	101.25	5525
1998-09-23	101.25	102.00	97.50	101.25	9233
1998-09-24	100.50	101.25	99.00	101.25	8283
1998-09-25	99.75	101.25	99.00	101.25	5483
1998-09-28	97.50	100.50	97.50	97.50	9466
1998-09-29	97.50	102.00	97.50	102.00	12000
1998-09-30	102.00	102.00	99.00	101.25	4600
1998-10-01	98.25	99.75	96.00	97.50	5475
1998-10-02	97.50	99.00	96.75	97.50	7616
1998-10-05	96.75	97.50	67.50	80.25	29500
1998-10-06	80.25	82.50	70.50	70.50	86025
1998-10-07	70.50	71.25	56.25	59.25	33475
1998-10-08	53.25	70.50	48.75	65.25	39308
1998-10-09	66.00	72.00	57.00	57.00	29458
1998-10-12	63.00	63.75	61.50	63.00	22058
1998-10-13	64.50	66.00	60.75	60.75	12558
1998-10-14	59.25	60.75	51.00	51.75	18775
1998-10-15	53.25	60.75	51.75	55.50	80241
1998-10-16	57.00	61.50	57.00	60.00	14575
1998-10-19	61.50	71.25	61.50	70.50	18258
1998-10-20	73.50	83.25	72.00	72.00	21075
1998-10-21	73.50	75.00	60.00	65.25	17033
1998-10-22	65.25	66.00	60.75	64.50	14775
1998-10-23	66.00	75.75	65.25	72.00	12000
1998-10-26	73.50	73.50	70.50	73.50	8100
1998-10-27	74.25	75.00	72.00	74.25	6266
1998-10-28	75.75	75.75	72.00	72.75	3991
1998-10-29	73.50	75.00	72.75	72.75	5358
1998-10-30	59.25	64.50	55.50	57.75	63783
1998-11-02	59.25	67.50	58.50	59.25	30708
1998-11-03	64.50	64.50	59.25	60.00	18258
1998-11-04	60.00	60.00	57.00	57.00	17308
1998-11-05	57.00	59.25	52.50	54.75	24291
1998-11-06	54.00	55.50	53.25	53.25	14391
1998-11-09	54.00	54.75	53.25	54.00	15275
1998-11-10	54.75	55.50	54.00	54.75	16166
1998-11-11	53.25	55.50	52.50	54.75	12608
1998-11-12	56.25	57.00	53.25	57.00	10900
1998-11-13	57.00	57.75	53.25	56.25	15508
1998-11-16	56.25	56.25	54.00	54.75	16350
1998-11-17	54.00	56.25	54.00	55.50	12850
1998-11-18	55.50	64.50	55.50	64.50	21925
1998-11-19	63.00	64.50	57.75	57.75	13225
1998-11-20	57.75	60.00	57.75	59.25	15466
1998-11-23	60.75	62.25	58.50	58.50	11941
1998-11-24	57.75	60.00	55.50	57.75	14008
1998-11-25	57.75	59.25	55.50	55.50	15050
1998-11-27	55.50	57.75	55.50	57.00	4416
1998-11-30	56.25	57.00	54.75	56.25	10400
1998-12-01	54.75	57.75	54.75	57.00	12850
1998-12-02	55.50	57.00	54.75	57.00	10875
1998-12-03	57.00	59.25	57.00	58.50	15883
1998-12-04	58.50	60.00	57.00	57.75	10708
1998-12-07	57.75	63.75	57.75	63.75	29441
1998-12-08	63.00	63.75	61.50	61.50	15575
1998-12-09	61.50	66.00	61.50	63.75	11058
1998-12-10	63.00	64.50	60.75	61.50	8716
1998-12-11	61.50	61.50	60.00	61.50	8141
1998-12-14	60.75	61.50	57.00	60.00	11400
1998-12-15	58.50	60.00	57.00	59.25	12958
1998-12-16	58.50	58.50	52.50	54.00	38608
1998-12-17	54.75	55.50	53.25	54.75	27950
1998-12-18	55.50	57.00	54.75	55.50	16591
1998-12-21	55.50	57.75	54.00	54.00	24116
1998-12-22	53.25	54.00	50.25	52.50	36116
1998-12-23	51.75	52.50	50.25	52.50	39375
1998-12-24	51.00	53.25	51.00	51.75	11275
1998-12-28	52.50	56.25	52.50	54.75	29158
1998-12-29	54.00	56.25	54.00	54.75	22125
1998-12-30	54.75	55.50	54.00	54.00	24633
1998-12-31	54.00	55.50	54.00	55.50	28641
1999-01-04	56.25	63.75	55.50	61.50	20216
1999-01-05	60.00	63.75	60.00	63.75	11758
1999-01-06	65.25	66.75	64.50	64.50	15933
1999-01-07	63.00	64.50	61.50	63.75	7466
1999-01-08	63.75	66.75	63.75	66.00	12250
1999-01-11	66.00	66.00	63.00	63.75	6258
1999-01-12	63.75	65.25	63.00	64.50	8650
1999-01-13	63.00	65.25	63.00	63.75	5175
1999-01-14	63.00	63.75	62.25	62.25	3908
1999-01-15	62.25	63.00	60.00	61.50	5333
1999-01-19	60.75	64.50	60.75	63.00	6325
1999-01-20	63.00	65.25	63.00	63.75	9325
1999-01-21	64.50	64.50	63.00	63.00	5716
1999-01-22	63.00	65.25	62.25	64.50	6058
1999-01-25	63.75	65.25	61.50	62.25	7075
1999-01-26	62.25	65.25	61.50	63.00	5758
1999-01-27	63.00	63.75	60.75	60.75	6325
1999-01-28	60.75	63.00	60.00	60.00	7316
1999-01-29	60.00	61.50	58.50	60.00	19450
1999-02-01	60.00	61.50	60.00	60.00	6058
1999-02-02	60.00	60.00	58.50	59.25	6783
1999-02-03	57.75	60.00	57.75	60.00	3850
1999-02-04	58.50	59.25	57.00	57.00	4683
1999-02-05	57.00	58.50	54.00	55.50	13641
1999-02-08	57.00	60.75	57.00	60.00	7291
1999-02-09	60.00	60.75	58.50	60.00	14391
1999-02-10	58.50	58.50	56.25	57.00	5108
1999-02-11	57.00	57.75	57.00	57.75	3675
1999-02-12	56.25	57.00	56.25	56.25	5708
1999-02-16	56.25	57.75	54.75	55.50	66458
1999-02-17	54.75	55.50	48.00	48.00	98733
1999-02-18	46.50	46.50	40.50	42.00	27250
1999-02-19	42.00	43.50	40.50	42.00	17600
1999-02-22	41.25	45.00	41.25	42.00	16575
1999-02-23	43.50	44.25	39.75	40.50	27233
1999-02-24	39.75	43.50	39.75	42.00	21608
1999-02-25	42.00	42.75	37.50	38.25	26475
1999-02-26	37.50	39.00	36.00	38.25	11058
1999-03-01	39.75	39.75	33.00	36.00	10466
1999-03-02	36.00	36.00	32.25	33.75	19283
1999-03-03	33.00	36.75	30.00	33.00	50808
1999-03-04	33.75	37.50	33.00	33.75	45791
1999-03-05	35.25	36.00	33.75	36.00	19658
1999-03-08	35.25	46.50	35.25	45.00	24133
1999-03-09	47.25	49.50	45.00	46.50	39958
1999-03-10	46.50	46.50	42.00	42.75	7050
1999-03-11	44.25	44.25	40.50	42.75	7600
1999-03-12	43.50	43.50	36.75	37.50	6575
1999-03-15	38.25	40.50	38.25	40.50	10883
1999-03-16	41.25	41.25	37.50	37.50	15933
1999-03-17	39.00	39.00	37.50	38.25	26933
1999-03-18	37.50	38.25	37.50	37.50	7666
1999-03-19	42.00	42.00	37.50	37.50	12600
1999-03-22	38.25	38.25	37.50	37.50	5400
1999-03-23	37.50	38.25	36.75	36.75	13350
1999-03-24	37.50	38.25	36.75	38.25	8000
1999-03-25	38.25	38.25	36.00	37.50	7975
1999-03-26	37.50	38.25	36.75	38.25	5625
1999-03-29	38.25	39.75	37.50	37.50	8233
1999-03-30	37.50	38.25	36.00	36.75	7458
1999-03-31	36.75	39.75	36.75	39.75	10550
1999-04-01	38.25	42.75	37.50	42.75	10550
1999-04-05	42.00	44.25	42.00	43.50	7016
1999-04-06	42.00	42.75	39.75	39.75	6108
1999-04-07	39.00	40.50	39.00	39.00	6608
1999-04-08	38.25	39.00	37.50	39.00	8208
1999-04-09	38.25	47.25	38.25	47.25	12658
1999-04-12	47.25	47.25	42.00	42.75	18100
1999-04-13	42.00	44.25	42.00	43.50	8141
1999-04-14	43.50	45.00	42.00	43.50	15483
1999-04-15	43.50	44.25	42.00	42.00	7841
1999-04-16	42.00	43.50	40.50	41.25	6216
1999-04-19	41.25	42.75	41.25	42.75	5516
1999-04-20	42.75	48.00	42.75	45.75	9316
1999-04-21	45.75	45.75	44.25	45.75	10483
1999-04-22	44.25	48.75	44.25	48.00	9716
1999-04-23	47.25	48.00	44.25	45.00	24108
1999-04-26	43.50	50.25	42.00	46.50	12791
1999-04-27	45.75	46.50	45.00	45.00	12008
1999-04-28	39.75	41.25	36.00	36.00	32783
1999-04-29	37.50	37.50	34.50	34.50	26225
1999-04-30	33.75	36.00	33.75	35.25	16191
1999-05-03	35.25	39.00	34.50	36.00	17041
1999-05-04	35.25	36.00	34.50	34.50	10175
1999-05-05	34.50	37.50	34.50	36.00	16225
1999-05-06	36.00	36.00	34.50	35.25	7758
1999-05-07	34.50	35.25	34.50	35.25	5683
1999-05-10	34.50	36.00	33.00	34.50	19133
1999-05-11	34.50	34.50	30.75	31.50	21408
1999-05-12	32.25	34.50	32.25	33.00	13466
1999-05-13	33.00	34.50	33.00	33.75	12691
1999-05-14	33.00	34.50	32.25	34.50	17216
1999-05-17	34.50	35.25	34.50	35.25	8166
1999-05-18	34.50	35.25	33.00	33.75	12016
1999-05-19	33.00	33.75	32.25	32.25	6833
1999-05-20	32.25	34.50	31.50	32.25	7641
1999-05-21	33.75	34.50	33.00	34.50	10925
1999-05-24	34.50	40.50	34.50	39.75	41158
1999-05-25	39.00	40.50	36.75	38.25	24183
1999-05-26	37.50	38.25	36.75	38.25	9483
1999-05-27	37.50	38.25	37.50	38.25	5583
1999-05-28	37.50	39.00	36.75	37.50	4441
1999-06-01	36.75	38.25	36.75	38.25	5633
1999-06-02	37.50	37.50	34.50	36.75	8716
1999-06-03	36.00	36.75	35.25	36.75	5958
1999-06-04	36.00	37.50	36.00	36.75	30458
1999-06-07	35.25	38.25	35.25	37.50	8666
1999-06-08	36.75	36.75	35.25	36.75	10666
1999-06-09	35.25	36.00	33.75	35.25	14558
1999-06-10	34.50	34.50	33.00	33.00	12008
1999-06-11	32.25	33.75	31.50	33.00	9125
1999-06-14	32.25	35.25	32.25	33.00	7583
1999-06-15	33.00	33.75	32.25	33.00	5508
1999-06-16	33.00	35.25	33.00	33.00	12441
1999-06-17	33.75	33.75	32.25	33.00	8916
1999-06-18	33.00	33.00	30.75	31.50	17966
1999-06-21	30.75	31.50	30.00	30.75	7208
1999-06-22	30.75	30.75	28.50	29.25	15066
1999-06-23	28.50	29.25	26.25	27.00	92075
1999-06-24	27.75	30.00	27.75	28.50	14466
1999-06-25	30.00	30.75	28.50	29.25	14133
1999-06-28	30.00	30.00	28.50	28.50	8583
1999-06-29	28.50	30.00	27.75	29.25	18475
1999-06-30	28.50	30.00	24.00	24.75	64225
1999-07-01	27.00	32.25	27.00	31.50	22741
1999-07-02	31.50	31.50	30.00	31.50	9116
1999-07-06	30.75	31.50	29.25	30.75	25541
1999-07-07	29.25	30.00	28.50	28.50	6683
1999-07-08	28.50	30.00	27.75	28.50	20125
1999-07-09	28.50	30.75	27.75	30.75	9583
1999-07-12	28.50	31.50	28.50	31.50	11525
1999-07-13	30.75	33.00	30.00	30.75	18616
1999-07-14	30.75	31.50	30.00	30.75	6866
1999-07-15	30.00	30.75	30.00	30.00	16191
1999-07-16	30.75	31.50	30.00	30.00	9158
1999-07-19	30.00	30.75	30.00	30.00	7425
1999-07-20	29.25	30.00	27.75	27.75	13350
1999-07-21	27.75	28.50	26.25	27.00	42608
1999-07-22	27.75	28.50	27.75	27.75	22233
1999-07-23	27.75	28.50	27.75	27.75	11933
1999-07-26	28.50	29.25	27.75	27.75	13133
1999-07-27	28.50	30.75	27.75	29.25	14308
1999-07-28	30.00	30.00	27.75	27.75	5925
1999-07-29	27.75	28.50	27.00	27.00	8833
1999-07-30	29.25	29.25	27.75	28.50	7350
1999-08-02	28.13	28.13	25.88	25.88	39666
1999-08-03	25.88	26.63	25.88	26.25	12566
1999-08-04	27.75	35.63	27.38	31.88	39000
1999-08-05	31.50	36.00	30.00	34.50	31133
1999-08-06	34.50	44.25	33.75	37.88	42666
1999-08-09	37.50	41.06	37.31	39.38	16300
1999-08-10	39.00	39.56	38.25	39.56	10566
1999-08-11	39.00	39.00	36.00	36.00	7333
1999-08-12	36.00	36.00	34.50	34.50	15400
1999-08-13	34.13	34.50	33.75	33.94	21633
1999-08-16	34.13	34.13	30.38	30.94	24766
1999-08-17	30.38	31.13	29.81	31.13	13566
1999-08-18	31.13	31.88	30.75	31.88	9833
1999-08-19	33.00	33.38	32.25	32.25	7733
1999-08-20	32.25	37.13	32.25	35.25	12100
1999-08-23	35.25	35.81	34.88	34.88	5133
1999-08-24	34.88	35.25	33.56	33.75	42200
1999-08-25	33.75	33.75	32.44	32.63	25933
1999-08-26	32.44	32.81	31.13	31.31	8033
1999-08-27	33.00	40.88	33.00	39.38	48733
1999-08-30	39.38	39.75	37.50	39.00	11233
1999-08-31	39.00	39.00	36.75	37.13	10600
1999-09-01	37.31	38.63	37.31	38.25	5333
1999-09-02	37.88	38.25	37.88	38.06	3233
1999-09-03	38.06	39.56	38.06	39.56	35333
1999-09-07	39.19	39.75	38.63	39.38	11933
1999-09-08	39.38	39.75	39.00	39.38	31000
1999-09-09	39.38	39.75	39.38	39.38	7600
1999-09-10	39.38	39.56	39.00	39.56	23266
1999-09-13	39.00	39.56	38.63	39.00	38233
1999-09-14	39.00	39.00	36.56	36.75	13433
1999-09-15	36.75	37.50	36.56	36.75	17933
1999-09-16	36.75	36.75	36.38	36.38	4900
1999-09-17	36.19	36.19	29.25	29.81	37000
1999-09-20	29.44	29.44	20.25	22.31	73766
1999-09-21	21.56	21.56	17.81	18.75	110900
1999-09-22	19.13	19.13	16.45	17.44	286466
1999-09-23	17.25	17.44	16.50	16.50	28833
1999-09-24	16.13	17.63	15.75	17.63	24866
1999-09-27	18.00	19.13	17.63	19.13	23500
1999-09-28	18.75	19.31	18.38	18.75	8300
1999-09-29	19.13	19.31	18.75	19.31	7900
1999-09-30	19.88	20.63	19.69	20.25	16166
1999-10-01	19.88	20.44	18.75	18.94	7733
1999-10-04	18.94	19.50	18.94	19.13	158833
1999-10-05	19.13	19.31	18.75	18.75	8566
1999-10-06	18.94	19.13	18.75	18.94	15166
1999-10-07	18.94	19.13	18.00	18.38	10033
1999-10-08	18.19	18.38	18.00	18.00	4133
1999-10-11	18.00	18.75	18.00	18.56	11000
1999-10-12	18.94	20.06	18.94	18.94	8100
1999-10-13	18.56	20.06	18.56	19.13	9366
1999-10-14	19.13	19.88	19.13	19.50	4400
1999-10-15	19.31	19.50	19.13	19.50	3833
1999-10-18	19.31	19.88	19.31	19.69	15666
1999-10-19	19.69	19.69	19.13	19.31	9133
1999-10-20	19.31	19.69	19.13	19.13	12533
1999-10-21	19.31	19.31	18.19	18.75	12133
1999-10-22	18.56	19.50	18.56	18.94	4833
1999-10-25	18.94	19.13	18.75	18.75	9000
1999-10-26	18.75	20.25	18.75	20.06	11500
1999-10-27	20.06	20.63	19.88	20.06	12200
1999-10-28	20.06	20.06	18.00	18.00	9466
1999-10-29	18.00	19.50	17.63	19.50	15766
1999-11-01	19.13	19.50	18.75	18.75	5866
1999-11-02	18.75	19.13	18.75	18.75	6966
1999-11-03	18.75	19.13	18.75	19.13	14333
1999-11-04	18.94	18.94	18.94	18.94	2600
1999-11-05	18.94	18.94	18.38	18.38	11733
1999-11-08	18.38	19.50	18.00	19.50	16833
1999-11-09	19.31	24.00	19.31	24.00	24500
1999-11-10	23.81	26.25	23.63	25.88	19200
1999-11-11	25.88	26.25	25.13	25.88	7100
1999-11-12	25.88	25.88	25.13	25.13	7066
1999-11-15	24.75	24.75	22.88	22.88	5366
1999-11-16	20.63	22.13	19.88	21.56	30900
1999-11-17	21.00	21.00	19.88	20.25	10933
1999-11-18	20.25	20.25	19.88	20.06	13900
1999-11-19	19.88	20.25	19.88	20.25	9833
1999-11-22	20.25	20.44	20.06	20.25	5500
1999-11-23	20.25	20.44	19.88	19.88	7633
1999-11-24	19.88	20.63	19.88	20.44	20633
1999-11-26	20.06	20.63	19.88	20.44	5700
1999-11-29	20.44	24.56	20.44	22.88	21666
1999-11-30	22.69	24.38	21.75	24.38	23400
1999-12-01	24.56	24.56	22.13	23.25	9366
1999-12-02	23.25	23.25	21.75	21.75	9966
1999-12-03	21.75	24.00	21.75	23.63	13166
1999-12-06	23.81	23.81	22.50	22.50	6700
1999-12-07	22.50	22.50	22.13	22.50	10366
1999-12-08	22.31	22.31	21.19	21.19	5933
1999-12-09	21.00	21.00	18.75	19.50	15166
1999-12-10	19.13	19.13	18.75	19.13	9500
1999-12-13	18.75	19.13	18.75	18.94	10000
1999-12-14	18.94	21.38	18.94	20.81	32300
1999-12-15	20.63	20.63	18.94	18.94	19133
1999-12-16	19.31	19.88	19.31	19.31	13200
1999-12-17	19.31	19.88	18.94	19.88	10566
1999-12-20	19.50	20.25	18.75	19.13	15400
1999-12-21	18.75	18.94	18.56	18.75	19400
1999-12-22	18.75	18.94	18.56	18.56	15866
1999-12-23	18.56	18.75	18.19	18.19	18300
1999-12-27	18.00	18.75	18.00	18.38	28533
1999-12-28	18.38	18.56	17.81	18.38	78766
1999-12-29	18.38	19.69	18.38	19.50	39366
1999-12-30	19.50	19.50	19.13	19.31	24600
1999-12-31	19.31	19.88	19.31	19.31	20333
2000-01-03	21.56	21.56	20.63	20.63	35266
2000-01-04	20.63	22.31	20.25	21.94	18600
2000-01-05	21.56	22.88	21.56	22.31	6933
2000-01-06	22.31	26.63	22.31	25.69	20633
2000-01-07	25.50	27.00	24.00	26.63	15300
2000-01-10	27.00	31.50	26.63	28.13	13500
2000-01-11	27.94	28.50	27.38	27.38	8200
2000-01-12	27.00	27.38	25.88	26.63	9933
2000-01-13	26.25	26.63	25.88	25.88	5233
2000-01-14	26.63	26.81	26.06	26.25	6100
2000-01-18	25.88	26.63	25.88	26.25	6133
2000-01-19	26.25	27.00	25.88	26.44	14033
2000-01-20	26.25	26.63	26.06	26.25	2133
2000-01-21	26.63	26.63	25.88	25.88	2666
2000-01-24	25.88	25.88	24.19	24.38	10500
2000-01-25	24.19	24.94	24.00	24.75	3800
2000-01-26	24.75	24.94	24.00	24.75	4433
2000-01-27	24.38	25.50	24.19	24.38	3733
2000-01-28	24.75	24.75	22.88	23.63	10533
2000-01-31	22.88	25.88	22.31	25.88	4966
2000-02-01	25.88	26.25	25.50	26.06	3266
2000-02-02	25.88	27.00	25.69	26.25	7933
2000-02-03	26.06	27.00	25.50	27.00	4566
2000-02-04	26.63	28.69	26.44	28.69	12033
2000-02-07	27.56	27.56	27.00	27.00	9333
2000-02-08	27.00	27.38	27.00	27.19	3533
2000-02-09	27.19	27.19	27.00	27.00	3333
2000-02-10	27.38	27.38	25.69	25.69	3833
2000-02-11	25.69	25.69	24.00	24.00	6633
2000-02-14	25.50	25.50	23.25	23.63	5600
2000-02-15	23.63	23.63	22.69	22.69	5200
2000-02-16	21.19	21.38	19.88	21.00	12900
2000-02-17	20.63	20.63	20.44	20.44	6266
2000-02-18	20.63	21.00	20.44	20.81	3400
2000-02-22	20.81	21.19	20.81	21.00	2933
2000-02-23	21.00	21.00	20.81	21.00	2266
2000-02-24	20.81	20.81	19.88	19.88	3100
2000-02-25	19.50	20.25	19.31	20.25	2166
2000-02-28	19.88	20.44	19.88	20.25	1466
2000-02-29	20.25	21.38	20.25	21.38	3300
2000-03-01	21.19	21.38	21.00	21.00	6033
2000-03-02	21.00	21.00	20.81	21.00	9666
2000-03-03	20.81	21.56	20.81	21.00	4733
2000-03-06	21.19	21.75	21.00	21.38	7633
2000-03-07	21.56	21.56	21.19	21.38	5400
2000-03-08	21.38	21.56	21.38	21.38	3433
2000-03-09	21.75	22.50	21.56	22.31	12866
2000-03-10	13.13	13.31	9.75	11.81	194100
2000-03-13	12.00	12.38	11.25	11.25	31833
2000-03-14	11.25	11.25	10.31	10.31	11100
2000-03-15	10.69	10.88	9.75	10.13	16566
2000-03-16	9.94	10.13	9.75	10.13	9966
2000-03-17	10.31	12.00	10.13	12.00	31266
2000-03-20	12.19	13.31	12.00	13.31	26300
2000-03-21	13.88	15.19	13.50	15.00	38933
2000-03-22	15.19	15.38	13.88	13.88	5666
2000-03-23	13.88	14.25	12.75	14.25	14700
2000-03-24	14.63	15.19	13.88	15.19	21933
2000-03-27	15.19	15.75	14.81	15.75	10666
2000-03-28	15.38	17.25	15.00	16.88	127566
2000-03-29	17.25	17.63	17.06	17.06	28233
2000-03-30	17.06	17.06	16.88	16.88	7400
2000-03-31	16.88	18.00	15.38	16.88	18800
2000-04-03	16.88	16.88	15.38	15.75	1800
2000-04-04	15.38	15.38	13.31	13.88	8066
2000-04-05	13.69	13.69	13.31	13.50	7233
2000-04-06	13.31	13.50	12.75	12.75	4066
2000-04-07	12.75	12.75	12.38	12.38	4133
2000-04-10	12.38	12.38	12.38	12.38	3700
2000-04-11	12.75	12.94	12.56	12.75	17833
2000-04-12	12.38	12.38	12.00	12.00	7466
2000-04-13	12.00	12.00	9.75	10.50	12366
2000-04-14	9.19	10.88	9.19	10.88	32600
2000-04-17	10.50	10.50	9.19	9.75	13100
2000-04-18	7.13	7.13	5.63	6.75	72400
2000-04-19	6.38	6.56	4.88	5.25	64800
2000-04-20	5.44	5.63	4.31	4.69	72666
2000-04-24	4.31	4.50	4.13	4.13	24366
2000-04-25	4.13	4.31	3.38	3.75	25000
2000-04-26	3.75	4.69	3.75	4.69	18466
2000-04-27	4.31	4.69	4.31	4.50	12433
2000-04-28	4.50	5.25	4.50	4.69	14733
2000-05-01	5.25	5.44	4.88	5.44	12100
2000-05-02	5.81	6.75	5.63	6.56	35066
2000-05-03	6.56	7.13	6.19	6.19	82800
2000-05-04	6.38	6.56	6.19	6.38	10866
2000-05-05	6.75	6.75	6.19	6.19	2633
2000-05-08	6.19	6.19	5.63	5.81	6566
2000-05-09	5.63	6.00	5.44	5.63	2300
2000-05-10	5.44	6.00	3.75	4.50	17566
2000-05-11	4.69	4.69	3.75	3.75	22766
2000-05-12	3.94	3.94	3.75	3.94	6733
2000-05-15	3.94	3.94	3.56	3.75	12733
2000-05-16	3.94	3.94	3.56	3.75	5700
2000-05-17	3.75	3.94	3.56	3.75	8466
2000-05-18	3.56	3.94	3.56	3.75	1400
2000-05-19	3.75	3.75	3.56	3.56	9600
2000-05-22	3.94	3.94	3.56	3.75	32066
2000-05-23	3.94	4.13	3.75	3.94	6433
2000-05-24	3.75	4.13	3.56	3.56	21966
2000-05-25	3.56	3.75	3.56	3.56	4766
2000-05-26	3.56	4.13	3.56	3.94	13066
2000-05-30	3.94	4.13	3.94	3.94	1200
2000-05-31	3.94	4.13	3.94	3.94	12000
2000-06-01	3.94	4.88	3.94	4.50	14200
2000-06-02	4.69	4.88	3.94	3.94	7400
2000-06-05	3.75	4.31	3.75	3.94	5366
2000-06-06	3.94	4.13	3.94	4.13	2466
2000-06-07	3.94	4.13	3.75	3.75	18333
2000-06-08	3.75	4.31	3.56	4.13	13100
2000-06-09	4.13	4.50	4.13	4.50	5400
2000-06-12	5.25	6.00	5.25	5.44	40866
2000-06-13	5.81	6.00	5.44	5.63	19866
2000-06-14	5.63	5.81	5.44	5.44	14533
2000-06-15	5.44	5.63	5.25	5.25	5733
2000-06-16	5.25	5.25	3.75	4.13	149466
2000-06-19	4.13	5.25	4.13	5.06	37733
2000-06-20	5.44	5.63	5.25	5.25	13833
2000-06-21	5.44	5.63	5.25	5.25	1433
2000-06-22	5.25	5.63	5.25	5.25	2866
2000-06-23	5.25	5.63	5.06	5.06	1333
2000-06-26	5.06	5.63	4.88	4.88	17700
2000-06-27	4.88	4.88	4.50	4.50	4666
2000-06-28	4.88	5.25	4.50	4.88	86066
2000-06-29	5.25	5.25	4.69	4.69	7800
2000-06-30	4.50	5.06	4.50	4.88	6866
2000-07-03	4.88	4.88	4.69	4.88	6766
2000-07-05	4.69	5.06	4.69	4.69	16400
2000-07-06	4.69	4.88	4.69	4.69	900
2000-07-07	4.69	4.69	4.31	4.31	17266
2000-07-10	4.31	4.88	4.31	4.88	5433
2000-07-11	5.06	5.06	4.88	4.88	2433
2000-07-12	5.25	5.63	4.50	4.88	4300
2000-07-13	4.88	4.88	4.50	4.69	3300
2000-07-14	4.50	4.69	4.31	4.50	2500
2000-07-17	4.50	4.88	4.50	4.69	8133
2000-07-18	4.69	4.69	4.31	4.31	41266
2000-07-19	4.50	4.50	3.94	4.13	8566
2000-07-20	4.13	4.13	3.94	3.94	1966
2000-07-21	3.94	4.31	3.94	4.31	6966
2000-07-24	3.94	4.13	3.94	3.94	6433
2000-07-25	3.94	4.31	3.75	4.13	7933
2000-07-26	4.13	4.31	4.13	4.13	3466
2000-07-27	4.13	4.13	3.94	3.94	1733
2000-07-28	3.94	4.31	3.94	4.31	8800
2000-07-31	4.31	4.31	3.94	4.13	6933
2000-08-01	4.31	4.31	4.13	4.13	6766
2000-08-02	4.13	4.31	3.94	4.13	13333
2000-08-03	3.75	3.94	3.56	3.75	18233
2000-08-04	3.75	3.94	3.56	3.75	6666
2000-08-07	3.75	3.75	3.38	3.56	7600
2000-08-08	3.56	3.94	3.38	3.38	5133
2000-08-09	3.38	3.75	3.38	3.38	8233
2000-08-10	3.38	3.38	3.38	3.38	12500
2000-08-11	3.38	3.38	3.19	3.19	6600
2000-08-14	3.19	3.19	3.19	3.19	1233
2000-08-15	3.19	3.38	2.63	2.63	8100
2000-08-16	2.63	3.00	2.06	2.06	37866
2000-08-17	2.25	2.44	1.69	1.88	50633
2000-08-18	1.69	1.88	1.69	1.69	47466
2000-08-21	2.25	2.25	1.50	1.69	16233
2000-08-22	1.69	1.69	1.31	1.41	26200
2000-08-23	1.41	1.69	1.31	1.69	101633
2000-08-24	1.50	2.06	1.50	1.88	22966
2000-08-25	1.88	2.25	1.88	2.25	25166
2000-08-28	2.25	3.38	2.25	3.19	21533
2000-08-29	3.38	4.31	3.38	3.56	47500
2000-08-30	3.75	4.13	3.38	3.56	38133
2000-08-31	3.94	4.31	3.94	4.31	29166
2000-09-01	5.06	5.25	4.69	5.06	42033
2000-09-05	5.25	6.00	5.25	5.44	59300
2000-09-06	5.81	5.81	5.44	5.63	70100
2000-09-07	5.63	5.81	5.25	5.25	4900
2000-09-08	5.25	5.44	4.31	4.50	19933
2000-09-11	4.13	4.50	3.94	4.50	11233
2000-09-12	4.50	4.69	4.31	4.31	11833
2000-09-13	5.25	5.81	5.25	5.63	151000
2000-09-14	5.63	5.63	5.06	5.06	67800
2000-09-15	5.06	5.25	4.69	4.69	19133
2000-09-18	4.88	4.88	4.13	4.13	8800
2000-09-19	4.31	4.31	3.94	3.94	7033
2000-09-20	4.13	4.50	4.13	4.13	4700
2000-09-21	4.13	4.31	3.00	3.56	14700
2000-09-22	3.56	3.75	3.38	3.75	2533
2000-09-25	4.13	4.13	3.56	4.13	9700
2000-09-26	4.13	4.31	3.75	4.13	8866
2000-09-27	4.13	4.31	4.13	4.13	4933
2000-09-28	4.13	4.13	3.94	4.13	5333
2000-09-29	3.75	4.31	3.75	3.94	4000
2000-10-02	3.75	3.94	3.75	3.94	2533
2000-10-03	4.31	5.25	4.31	4.69	53900
2000-10-04	5.06	5.06	4.69	4.88	13933
2000-10-05	4.50	5.25	4.50	5.25	18433
2000-10-06	5.06	5.06	4.50	5.06	19666
2000-10-09	4.50	4.88	4.50	4.88	2600
2000-10-10	4.69	4.69	4.13	4.50	8400
2000-10-11	4.31	4.31	4.13	4.13	6433
2000-10-12	4.13	4.31	3.75	3.94	3900
2000-10-13	3.94	3.94	3.56	3.75	2133
2000-10-16	3.75	4.13	3.75	3.94	2200
2000-10-17	4.13	4.13	3.94	4.13	10833
2000-10-18	4.13	4.13	3.38	4.13	5066
2000-10-19	3.75	3.75	3.75	3.75	800
2000-10-20	3.94	4.13	3.75	3.75	2066
2000-10-23	3.94	4.13	3.75	3.94	7733
2000-10-24	3.75	4.13	3.56	4.13	10800
2000-10-25	3.94	4.13	3.38	3.75	9566
2000-10-26	3.75	3.94	3.38	3.75	3266
2000-10-27	3.38	3.75	3.38	3.56	2133
2000-10-30	3.38	3.56	3.38	3.38	3200
2000-10-31	4.13	4.13	3.38	3.94	14166
2000-11-01	3.75	4.13	3.56	3.75	3166
2000-11-02	3.75	4.13	3.56	3.75	3366
2000-11-03	3.75	3.75	3.56	3.56	2266
2000-11-06	3.56	3.75	3.56	3.56	1466
2000-11-07	3.56	3.56	3.38	3.38	800
2000-11-08	4.50	5.06	4.13	4.31	341233
2000-11-09	4.31	4.31	3.94	4.13	28833
2000-11-10	4.13	4.50	3.94	3.94	25233
2000-11-13	4.13	4.31	3.94	3.94	9500
2000-11-14	3.94	4.13	3.75	3.94	7366
2000-11-15	3.94	3.94	3.56	3.75	126500
2000-11-16	3.56	3.75	3.56	3.56	12166
2000-11-17	3.56	3.94	3.56	3.94	68433
2000-11-20	3.94	3.94	3.75	3.94	8933
2000-11-21	3.75	3.94	3.75	3.75	24366
2000-11-22	3.75	4.88	3.75	3.75	21266
2000-11-24	3.75	4.13	3.75	3.94	1666
2000-11-27	4.13	4.13	3.94	3.94	7900
2000-11-28	3.94	3.94	3.94	3.94	6333
2000-11-29	3.94	3.94	3.75	3.75	18500
2000-11-30	3.75	3.94	3.56	3.94	19633
2000-12-01	3.75	3.75	3.56	3.56	16266
2000-12-04	3.56	3.75	3.38	3.56	15500
2000-12-05	3.38	3.56	3.38	3.56	6933
2000-12-06	3.38	3.38	3.19	3.19	8800
2000-12-07	3.19	3.38	3.00	3.00	16233
2000-12-08	3.19	3.38	3.00	3.19	50166
2000-12-11	3.19	3.38	3.19	3.19	37933
2000-12-12	3.19	3.38	3.19	3.19	4533
2000-12-13	3.19	3.38	3.19	3.19	9300
2000-12-14	3.19	3.19	3.19	3.19	4533
2000-12-15	3.19	3.19	3.00	3.00	20400
2000-12-18	3.19	3.19	3.00	3.19	17100
2000-12-19	3.00	3.19	3.00	3.00	5400
2000-12-20	3.00	3.00	2.44	2.63	22766
2000-12-21	2.44	2.63	1.88	2.63	17966
2000-12-22	2.44	3.00	2.44	2.81	37366
2000-12-26	2.63	2.63	2.06	2.06	24400
2000-12-27	2.06	2.06	1.50	1.88	32466
2000-12-28	1.69	2.06	1.69	1.88	37566
2000-12-29	1.69	3.00	1.69	3.00	94066
2001-01-02	2.81	2.81	2.25	2.63	12333
2001-01-03	2.81	2.81	2.63	2.81	9800
2001-01-04	3.19	3.38	3.00	3.38	4500
2001-01-05	3.00	3.19	3.00	3.00	5500
2001-01-08	3.19	3.19	2.81	3.00	14233
2001-01-09	3.00	3.19	2.81	3.00	2833
2001-01-10	3.38	3.38	2.81	3.00	4466
2001-01-11	2.81	3.38	2.81	3.38	9533
2001-01-12	3.19	3.19	3.00	3.19	1633
2001-01-16	3.00	3.00	2.81	2.81	21666
2001-01-17	3.00	3.19	3.00	3.00	20900
2001-01-18	3.19	3.19	3.00	3.00	5700
2001-01-19	3.19	3.19	3.00	3.19	7766
2001-01-22	3.00	3.56	3.00	3.38	10666
2001-01-23	3.56	3.56	3.19	3.19	3166
2001-01-24	3.19	3.56	3.19	3.38	5766
2001-01-25	3.38	3.38	3.19	3.19	8033
2001-01-26	3.19	3.19	3.19	3.19	5166
2001-01-29	2.88	3.00	1.08	2.10	92800
2001-01-30	2.10	2.16	1.83	1.92	32200
2001-01-31	2.04	2.07	1.95	2.01	13266
2001-02-01	1.95	1.98	1.95	1.95	3133
2001-02-02	1.95	1.98	1.92	1.98	3866
2001-02-05	1.95	2.13	1.95	2.10	10166
2001-02-06	2.10	2.10	1.95	1.98	1966
2001-02-07	1.98	1.98	1.95	1.98	1000
2001-02-08	1.95	2.04	1.71	1.92	323100
2001-02-09	1.89	2.22	1.86	2.13	66500
2001-02-12	2.16	3.00	2.16	2.19	4600
2001-02-13	2.07	2.19	2.04	2.13	2066
2001-02-14	2.22	2.25	2.07	2.07	2500
2001-02-15	2.10	2.37	2.10	2.37	9300
2001-02-16	2.40	2.40	2.13	2.37	8866
2001-02-20	2.07	2.43	2.07	2.37	2133
2001-02-21	2.40	2.46	2.40	2.40	4833
2001-02-22	2.43	2.46	2.25	2.46	17933
2001-02-23	2.28	2.37	2.19	2.37	7066
2001-02-26	2.49	2.49	2.07	2.07	3533
2001-02-27	2.04	2.07	2.04	2.07	4966
2001-02-28	2.04	2.25	2.04	2.07	12566
2001-03-01	2.07	2.28	2.04	2.28	10800
2001-03-02	2.37	3.00	2.25	2.70	18066
2001-03-05	2.85	2.85	2.64	2.85	3666
2001-03-06	2.85	2.91	2.67	2.88	10833
2001-03-07	2.94	2.94	2.70	2.94	6200
2001-03-08	2.79	3.60	2.76	3.00	6666
2001-03-09	2.94	2.94	2.73	2.94	4866
2001-03-12	2.94	3.27	2.94	2.97	6800
2001-03-13	2.94	3.30	2.94	3.24	8000
2001-03-14	2.94	3.45	2.94	3.45	9133
2001-03-15	3.33	4.41	3.33	3.90	14666
2001-03-16	3.93	4.05	3.75	3.75	9500
2001-03-19	3.45	3.45	3.00	3.00	700
2001-03-20	3.36	3.42	3.00	3.00	1400
2001-03-21	2.91	2.91	2.76	2.76	3066
2001-03-22	2.94	3.12	2.73	3.12	4100
2001-03-23	2.85	3.00	2.79	3.00	1866
2001-03-26	2.79	3.00	2.79	2.85	1233
2001-03-27	3.15	3.15	2.85	2.91	1700
2001-03-28	2.91	2.91	2.91	2.91	133
2001-03-29	2.91	3.06	2.88	3.00	7000
2001-03-30	2.88	3.06	2.88	3.00	9566
2001-04-02	2.97	3.00	2.85	3.00	5333
2001-04-03	3.00	3.15	2.61	2.67	40066
2001-04-04	2.97	3.06	2.67	3.03	18133
2001-04-05	2.88	3.66	2.88	3.33	14000
2001-04-06	3.03	3.09	3.03	3.09	2266
2001-04-09	3.12	3.75	3.12	3.60	8600
2001-04-10	3.45	3.45	3.15	3.33	1466
2001-04-11	3.27	3.36	3.03	3.30	6700
2001-04-12	3.39	3.69	3.30	3.30	1733
2001-04-16	3.42	3.42	3.00	3.12	3133
2001-04-17	3.15	3.72	3.03	3.36	5233
2001-04-18	3.36	3.57	3.33	3.57	2300
2001-04-19	3.63	3.63	3.36	3.57	2733
2001-04-20	3.60	3.75	3.60	3.69	10966
2001-04-23	3.63	3.84	3.45	3.75	3900
2001-04-24	3.90	3.90	3.60	3.90	15800
2001-04-25	3.90	4.32	3.90	4.11	5366
2001-04-26	3.75	3.99	3.69	3.69	5900
2001-04-27	3.60	4.05	3.60	3.81	1800
2001-04-30	4.50	5.25	4.38	5.25	55900
2001-05-01	5.64	7.35	4.50	4.50	131800
2001-05-02	4.65	6.45	4.65	5.70	60500
2001-05-03	5.82	6.69	5.82	6.00	40700
2001-05-04	6.00	6.51	6.00	6.39	36566
2001-05-07	6.39	6.51	6.00	6.21	28066
2001-05-08	6.03	6.48	6.00	6.42	31966
2001-05-09	6.42	6.42	6.00	6.18	8033
2001-05-10	6.00	6.12	5.88	5.94	6166
2001-05-11	6.24	6.36	6.00	6.18	12200
2001-05-14	6.24	6.48	6.03	6.48	33266
2001-05-15	6.24	6.48	6.06	6.48	8600
2001-05-16	6.48	6.48	6.36	6.48	10766
2001-05-17	6.30	6.51	6.30	6.30	24166
2001-05-18	6.30	6.51	6.30	6.30	9700
2001-05-21	6.30	6.60	6.30	6.60	15600
2001-05-22	6.60	6.90	6.30	6.78	12500
2001-05-23	6.96	7.80	6.90	7.35	49433
2001-05-24	7.47	7.50	6.96	7.35	42200
2001-05-25	7.20	7.35	6.78	7.20	38700
2001-05-29	7.44	7.44	6.51	6.57	23600
2001-05-30	6.66	6.66	6.03	6.45	17733
2001-05-31	6.48	6.90	5.70	6.45	18000
2001-06-01	6.54	6.54	6.06	6.24	6333
2001-06-04	6.12	6.54	4.86	6.00	19300
2001-06-05	5.85	6.30	5.70	6.00	12633
2001-06-06	5.85	5.94	5.46	5.58	9000
2001-06-07	5.55	5.97	5.55	5.79	8933
2001-06-08	5.70	6.15	5.61	6.15	15833
2001-06-11	6.00	6.33	6.00	6.27	6033
2001-06-12	6.15	6.66	6.00	6.54	6400
2001-06-13	6.36	6.36	6.30	6.33	3666
2001-06-14	6.15	6.30	6.15	6.30	1033
2001-06-15	6.45	6.45	6.15	6.30	2433
2001-06-18	6.60	6.60	6.33	6.54	3333
2001-06-19	6.69	6.72	6.15	6.15	2666
2001-06-20	6.18	6.30	6.15	6.15	1566
2001-06-21	6.18	6.24	4.95	5.76	22833
2001-06-22	5.79	6.00	5.70	5.97	2300
2001-06-25	5.79	5.97	5.49	5.70	3600
2001-06-26	5.55	5.61	5.40	5.49	3600
2001-06-27	5.31	5.73	5.31	5.73	3033
2001-06-28	5.94	6.00	5.82	5.85	6566
2001-06-29	5.64	6.00	5.46	5.91	4766
2001-07-02	6.00	6.12	5.82	5.82	700
2001-07-03	5.58	5.85	5.40	5.73	933
2001-07-05	5.73	6.24	5.73	5.94	11600
2001-07-06	6.00	6.36	6.00	6.33	5366
2001-07-09	6.36	6.36	6.00	6.27	11300
2001-07-10	5.88	6.45	5.85	6.33	8366
2001-07-11	6.15	6.36	6.00	6.12	8700
2001-07-12	6.06	6.45	6.00	6.33	4566
2001-07-13	6.18	6.60	6.00	6.39	15800
2001-07-16	6.39	6.42	6.21	6.27	2100
2001-07-17	6.06	6.60	6.06	6.45	19600
2001-07-18	6.36	6.42	6.33	6.33	1066
2001-07-19	6.33	6.54	6.33	6.39	9966
2001-07-20	6.45	6.45	6.27	6.33	15833
2001-07-23	6.45	6.45	6.33	6.33	2166
2001-07-24	6.42	6.45	6.42	6.45	866
2001-07-25	6.45	6.45	6.33	6.45	2400
2001-07-26	6.45	6.45	6.33	6.42	10600
2001-07-27	6.33	6.42	6.33	6.42	1233
2001-07-30	6.30	6.42	6.30	6.33	3066
2001-07-31	6.21	6.45	6.18	6.42	9300
2001-08-01	6.27	6.42	6.21	6.42	1800
2001-08-02	6.33	6.54	6.33	6.54	5566
2001-08-03	6.72	6.75	6.48	6.48	3000
2001-08-06	6.48	6.60	6.45	6.51	4666
2001-08-07	6.51	6.54	6.45	6.45	2966
2001-08-08	6.30	6.45	6.21	6.30	600
2001-08-09	6.57	6.57	6.30	6.33	1733
2001-08-10	6.60	6.66	6.18	6.54	21166
2001-08-13	6.54	7.47	6.54	6.93	49033
2001-08-14	7.14	7.14	6.75	6.75	13166
2001-08-15	6.84	7.14	6.60	7.05	9700
2001-08-16	7.05	7.20	6.90	7.20	25933
2001-08-17	7.20	7.29	7.08	7.23	36000
2001-08-20	7.29	7.35	7.23	7.23	19033
2001-08-21	7.23	7.35	7.23	7.26	5600
2001-08-22	7.29	7.32	7.23	7.23	10366
2001-08-23	7.29	7.41	7.20	7.41	21766
2001-08-24	7.41	7.47	7.41	7.44	15933
2001-08-27	7.44	7.44	7.26	7.35	7866
2001-08-28	7.35	7.35	6.90	7.29	7366
2001-08-29	7.20	7.32	7.05	7.08	3933
2001-08-30	7.08	7.08	6.93	6.96	6533
2001-08-31	7.17	7.17	6.90	6.93	1533
2001-09-04	7.20	7.20	6.66	7.02	4500
2001-09-05	6.72	6.96	6.42	6.63	4500
2001-09-06	6.93	7.20	6.60	7.20	6766
2001-09-07	6.90	7.20	6.90	7.20	7966
2001-09-10	7.14	7.14	6.78	6.96	5100
2001-09-17	7.14	7.35	7.05	7.20	14566
2001-09-18	7.29	7.35	7.26	7.35	4866
2001-09-19	7.41	7.41	6.81	7.20	31566
2001-09-20	7.05	7.11	6.93	7.05	10133
2001-09-21	6.84	7.11	6.33	6.63	10100
2001-09-24	6.33	7.35	6.15	7.20	43733
2001-09-25	7.29	7.35	7.05	7.20	3533
2001-09-26	7.20	7.23	7.11	7.11	2233
2001-09-27	7.14	7.14	7.08	7.08	2400
2001-09-28	6.96	7.35	6.96	7.35	12033
2001-10-01	7.23	7.38	7.20	7.35	27400
2001-10-02	7.35	7.35	7.05	7.20	2066
2001-10-03	7.11	7.29	7.11	7.29	733
2001-10-04	7.20	7.29	6.96	7.05	3966
2001-10-05	6.75	7.05	6.66	6.90	3400
2001-10-08	6.90	6.90	6.81	6.81	1533
2001-10-09	6.81	6.90	6.81	6.90	1966
2001-10-10	6.90	6.90	6.78	6.78	2900
2001-10-11	6.78	7.05	6.15	6.45	7333
2001-10-12	6.45	7.32	6.45	7.32	5233
2001-10-15	6.45	7.32	6.18	7.02	8266
2001-10-16	6.90	7.32	6.60	7.05	6500
2001-10-17	7.20	7.35	6.75	7.20	7533
2001-10-18	7.23	7.23	6.63	6.90	3533
2001-10-19	6.87	6.90	6.45	6.90	4133
2001-10-22	6.60	7.17	6.24	7.17	7333
2001-10-23	7.05	7.32	6.78	7.20	12100
2001-10-24	7.20	7.32	7.14	7.29	6433
2001-10-25	7.20	7.32	7.20	7.29	8266
2001-10-26	7.14	7.32	7.14	7.23	4333
2001-10-29	7.05	7.29	7.05	7.08	1700
2001-10-30	7.14	7.29	7.14	7.29	6766
2001-10-31	7.05	7.26	6.90	7.20	6833
2001-11-01	6.90	7.20	6.90	7.05	3100
2001-11-02	6.75	6.99	6.00	6.90	29033
2001-11-05	6.90	7.17	6.90	7.02	7266
2001-11-06	7.11	7.20	7.08	7.17	18100
2001-11-07	7.26	7.26	7.14	7.20	23300
2001-11-08	7.20	7.20	7.08	7.20	1966
2001-11-09	6.93	7.11	6.93	7.11	533
2001-11-12	6.81	7.20	6.81	7.11	4066
2001-11-13	7.11	7.17	6.93	7.11	7666
2001-11-14	6.99	7.11	6.93	7.05	1766
2001-11-15	6.93	6.93	6.75	6.75	1066
2001-11-16	6.60	6.75	6.60	6.66	2000
2001-11-19	7.08	7.08	6.90	6.93	3166
2001-11-20	7.05	7.08	6.75	6.78	3533
2001-11-21	6.66	6.84	6.66	6.81	566
2001-11-23	6.87	6.96	6.63	6.72	2566
2001-11-26	6.63	6.66	6.60	6.60	2166
2001-11-27	6.63	6.63	6.30	6.30	4533
2001-11-28	6.03	6.30	5.49	6.03	7000
2001-11-29	6.03	6.03	5.85	6.03	7533
2001-11-30	6.03	6.75	6.00	6.60	8333
2001-12-03	6.75	6.75	6.45	6.45	2100
2001-12-04	6.60	6.63	6.33	6.33	1633
2001-12-05	6.09	6.42	6.03	6.30	6533
2001-12-06	6.30	6.30	6.03	6.03	6966
2001-12-07	6.24	6.27	6.03	6.27	2066
2001-12-10	6.00	6.12	6.00	6.09	2266
2001-12-11	6.06	6.09	6.06	6.06	1500
2001-12-12	6.06	6.09	5.58	5.58	4200
2001-12-13	5.52	5.97	5.52	5.88	2300
2001-12-14	5.58	5.85	5.58	5.85	3200
2001-12-17	5.85	5.88	5.85	5.85	3566
2001-12-18	5.94	6.03	5.85	5.85	10400
2001-12-19	5.85	5.91	5.70	5.82	5766
2001-12-20	5.73	6.00	5.73	5.85	6300
2001-12-21	5.91	6.00	5.82	5.85	10866
2001-12-24	5.76	6.00	5.73	6.00	6500
2001-12-26	5.88	6.42	5.85	6.18	52533
2001-12-27	6.06	6.51	6.00	6.45	14900
2001-12-28	6.24	6.60	6.18	6.33	14466
2001-12-31	6.30	6.30	5.85	6.30	12133
2002-01-02	6.21	6.36	6.06	6.15	2133
2002-01-03	6.15	6.48	6.15	6.48	5766
2002-01-04	6.33	6.48	6.33	6.48	3566
2002-01-07	6.48	6.75	6.36	6.69	7166
2002-01-08	6.69	6.90	6.69	6.75	4066
2002-01-09	6.69	8.16	6.69	7.80	30466
2002-01-10	7.80	9.00	7.80	8.85	30933
2002-01-11	8.88	9.72	8.85	9.60	44566
2002-01-14	9.57	9.60	9.00	9.18	11766
2002-01-15	9.45	9.45	9.18	9.30	4433
2002-01-16	9.54	9.54	8.55	8.70	12866
2002-01-17	8.76	9.12	8.76	9.03	4100
2002-01-18	9.00	9.12	9.00	9.12	5800
2002-01-22	9.15	10.02	9.15	9.90	13000
2002-01-23	10.02	10.02	9.15	9.75	9233
2002-01-24	9.60	10.47	9.60	10.47	13900
2002-01-25	10.53	11.04	10.35	10.95	20300
2002-01-28	11.25	11.76	11.13	11.70	19866
2002-01-29	11.73	11.73	11.28	11.67	7500
2002-01-30	11.67	11.67	10.35	10.41	10966
2002-01-31	10.80	10.80	9.90	10.77	5300
2002-02-01	10.71	10.80	10.53	10.53	800
2002-02-04	10.80	10.80	9.93	9.93	3100
2002-02-05	10.20	10.20	9.90	10.02	1100
2002-02-06	9.75	9.87	8.73	9.33	10133
2002-02-07	8.73	9.00	8.16	8.25	17700
2002-02-08	8.28	9.12	8.28	9.12	4600
2002-02-11	9.09	9.72	9.00	9.66	4100
2002-02-12	9.87	9.87	9.00	9.42	10400
2002-02-13	9.60	9.60	9.48	9.57	466
2002-02-14	9.75	9.75	9.57	9.57	1400
2002-02-15	9.45	9.90	9.33	9.90	5566
2002-02-19	9.87	9.87	9.33	9.60	10166
2002-02-20	9.60	9.60	9.33	9.45	4033
2002-02-21	9.33	9.54	9.30	9.54	3100
2002-02-22	9.30	9.45	9.15	9.15	1700
2002-02-25	9.54	9.54	9.15	9.15	700
2002-02-26	9.00	9.00	8.70	8.70	4933
2002-02-27	8.40	9.30	8.40	9.03	3133
2002-02-28	8.70	9.30	8.43	9.30	3033
2002-03-01	8.94	9.00	8.58	9.00	1566
2002-03-04	9.03	9.09	8.73	8.91	4200
2002-03-05	9.00	9.15	8.85	9.12	5833
2002-03-06	9.09	9.15	8.40	9.03	10166
2002-03-07	9.06	9.15	8.73	9.15	4766
2002-03-08	9.09	9.57	9.03	9.51	6766
2002-03-11	9.51	9.60	9.21	9.24	3900
2002-03-12	9.21	9.30	9.21	9.30	14200
2002-03-13	9.30	9.51	9.30	9.51	2700
2002-03-14	9.30	9.36	9.30	9.36	333
2002-03-15	9.30	9.45	9.30	9.42	1233
2002-03-18	9.42	9.51	9.30	9.39	2666
2002-03-19	9.39	9.54	9.39	9.51	6233
2002-03-20	9.51	9.60	9.48	9.54	5733
2002-03-21	9.57	9.57	9.48	9.57	3466
2002-03-22	9.54	9.54	9.45	9.45	1366
2002-03-25	9.54	9.60	9.39	9.60	7833
2002-03-26	9.54	9.60	9.39	9.51	7133
2002-03-27	9.75	9.75	9.63	9.75	9266
2002-03-28	9.78	10.74	9.78	10.56	20833
2002-04-01	10.68	10.80	10.05	10.50	12433
2002-04-02	10.62	10.62	10.35	10.38	3000
2002-04-03	10.38	10.50	9.90	9.90	10900
2002-04-04	9.93	9.99	9.90	9.90	1733
2002-04-05	10.20	11.10	10.20	10.65	9400
2002-04-08	10.50	10.80	10.50	10.77	2466
2002-04-09	11.07	11.10	10.65	10.92	9833
2002-04-10	11.10	11.10	10.98	11.04	2633
2002-04-11	10.95	11.10	10.95	10.98	2100
2002-04-12	11.10	11.10	11.01	11.04	6100
2002-04-15	11.04	11.10	11.01	11.01	5366
2002-04-16	11.01	11.01	10.80	10.80	6866
2002-04-17	10.80	10.83	10.71	10.80	6400
2002-04-18	10.83	11.37	10.80	11.16	6966
2002-04-19	11.16	11.91	11.16	11.73	20533
2002-04-22	11.70	12.60	11.55	12.30	21933
2002-04-23	12.45	13.44	12.45	13.20	22800
2002-04-24	13.23	13.35	12.03	12.21	22366
2002-04-25	12.03	12.30	11.97	12.00	7700
2002-04-26	12.00	12.42	12.00	12.15	2166
2002-04-29	12.45	12.45	12.00	12.15	3066
2002-04-30	12.30	12.30	12.15	12.15	2833
2002-05-01	12.15	12.30	11.70	11.85	8366
2002-05-02	12.00	12.75	11.73	12.57	7966
2002-05-03	12.60	12.72	12.18	12.72	4766
2002-05-06	12.90	12.90	12.60	12.63	3100
2002-05-07	12.75	12.75	12.51	12.51	5766
2002-05-08	12.42	12.90	12.30	12.90	8066
2002-05-09	13.05	13.47	12.81	13.20	15500
2002-05-10	13.20	13.44	13.20	13.23	4900
2002-05-13	13.26	13.35	12.81	12.84	4266
2002-05-14	12.75	12.90	12.45	12.90	7600
2002-05-15	12.75	13.05	12.45	12.93	5433
2002-05-16	12.81	13.38	12.78	13.11	9400
2002-05-17	13.05	13.44	13.05	13.35	11100
2002-05-20	13.20	13.35	13.20	13.32	2700
2002-05-21	13.50	13.50	13.23	13.50	15833
2002-05-22	13.50	14.37	13.50	14.22	5033
2002-05-23	14.22	14.82	14.01	14.70	15833
2002-05-24	14.85	15.57	14.85	15.06	16433
2002-05-28	15.00	15.06	14.73	14.73	13566
2002-05-29	14.70	14.85	13.59	13.95	15400
2002-05-30	13.86	13.95	13.68	13.95	6433
2002-05-31	14.10	14.67	14.10	14.67	17400
2002-06-03	14.55	15.03	14.46	14.49	18400
2002-06-04	14.85	15.42	14.70	15.30	20600
2002-06-05	15.42	15.57	15.27	15.30	7100
2002-06-06	15.45	15.60	15.18	15.57	4566
2002-06-07	15.72	16.20	15.60	16.14	17633
2002-06-10	16.17	16.20	15.60	15.87	16033
2002-06-11	15.87	15.87	15.00	15.45	8166
2002-06-12	15.54	15.57	14.25	14.70	11366
2002-06-13	14.55	14.58	14.31	14.52	4366
2002-06-14	14.25	14.31	13.71	13.80	11233
2002-06-17	14.10	14.25	13.95	14.10	9566
2002-06-18	14.04	14.40	13.95	14.34	4766
2002-06-19	14.25	14.40	14.10	14.28	3733
2002-06-20	14.40	14.49	14.10	14.25	9166
2002-06-21	14.10	14.46	13.98	14.40	8300
2002-06-24	14.25	14.49	13.83	13.98	6100
2002-06-25	14.10	14.40	14.04	14.25	1133
2002-06-26	14.13	14.13	13.56	14.13	7300
2002-06-27	13.95	14.34	13.50	14.25	12800
2002-06-28	14.25	14.70	13.71	14.70	12533
2002-07-01	14.40	14.43	14.40	14.43	1700
2002-07-02	13.95	14.01	13.53	13.53	11700
2002-07-03	13.23	13.23	12.30	12.36	19566
2002-07-05	12.39	12.39	12.18	12.18	2200
2002-07-08	12.18	12.36	11.97	11.97	13766
2002-07-09	11.73	12.45	11.73	12.30	13233
2002-07-10	12.30	12.45	12.21	12.45	1366
2002-07-11	12.03	12.51	12.03	12.48	14666
2002-07-12	12.48	13.02	12.48	13.02	5633
2002-07-15	12.72	12.90	12.33	12.90	11800
2002-07-16	13.20	13.50	12.93	13.50	9966
2002-07-17	13.35	13.50	13.05	13.05	12766
2002-07-18	13.05	13.20	13.05	13.20	15733
2002-07-19	13.11	13.14	12.75	12.78	3066
2002-07-22	12.90	12.90	12.06	12.18	10033
2002-07-23	12.15	12.15	11.88	12.00	14800
2002-07-24	11.73	13.05	11.73	13.05	19000
2002-07-25	12.75	13.32	12.45	13.05	18333
2002-07-26	13.20	13.32	12.90	13.20	4000
2002-07-29	13.29	13.32	13.08	13.20	5433
2002-07-30	13.05	13.80	12.75	13.80	7366
2002-07-31	13.80	15.00	13.50	15.00	22666
2002-08-01	15.00	15.24	14.43	15.12	16100
2002-08-02	15.00	15.00	14.40	14.49	2466
2002-08-05	14.25	14.55	12.66	13.05	6466
2002-08-06	13.35	13.65	13.05	13.05	3133
2002-08-07	13.05	13.20	13.05	13.08	3500
2002-08-08	12.78	13.38	12.78	13.05	200
2002-08-09	12.90	13.20	12.75	13.05	3133
2002-08-12	12.93	12.93	12.39	12.75	5100
2002-08-13	12.45	12.78	12.45	12.45	1900
2002-08-14	12.30	12.90	12.30	12.45	1800
2002-08-15	12.75	14.85	12.75	14.67	16433
2002-08-16	14.70	14.85	14.55	14.55	2866
2002-08-19	14.25	14.55	13.95	14.34	4400
2002-08-20	14.25	15.60	13.80	15.45	10500
2002-08-21	15.00	15.30	14.85	15.30	26533
2002-08-22	15.30	15.45	14.85	14.97	15766
2002-08-23	14.55	14.94	14.55	14.55	4300
2002-08-26	14.28	14.85	14.28	14.85	13100
2002-08-27	14.46	14.70	13.95	14.43	10866
2002-08-28	14.25	14.70	14.25	14.40	15433
2002-08-29	14.55	14.55	13.95	14.10	2600
2002-08-30	14.10	14.85	13.98	14.85	8100
2002-09-03	14.94	14.94	13.56	13.59	3933
2002-09-04	13.80	14.28	13.56	14.28	4933
2002-09-05	14.28	14.37	13.80	14.22	5733
2002-09-06	13.98	14.22	13.65	14.22	2466
2002-09-09	14.10	14.10	13.95	14.01	3200
2002-09-10	13.80	13.80	13.65	13.65	2166
2002-09-11	13.65	13.95	13.65	13.68	3900
2002-09-12	13.50	14.16	13.44	13.86	2233
2002-09-13	14.19	14.25	13.80	14.10	2666
2002-09-16	13.95	14.10	13.95	13.95	1133
2002-09-17	13.95	14.25	13.95	13.95	633
2002-09-18	13.95	13.95	13.50	13.56	1233
2002-09-19	13.56	13.95	13.50	13.65	3200
2002-09-20	13.68	13.68	13.53	13.53	3066
2002-09-23	13.50	13.53	13.20	13.53	5233
2002-09-24	13.50	13.53	13.50	13.50	1066
2002-09-25	13.50	13.50	13.50	13.50	766
2002-09-26	13.50	13.50	13.50	13.50	4100
2002-09-27	13.50	13.65	13.50	13.50	2400
2002-09-30	13.50	13.50	12.75	13.32	10066
2002-10-01	12.90	13.80	12.75	13.50	11400
2002-10-02	13.32	13.32	12.90	13.17	4266
2002-10-03	13.05	13.44	13.05	13.44	366
2002-10-04	13.29	13.77	13.08	13.47	2000
2002-10-07	13.35	13.35	13.05	13.05	3633
2002-10-08	12.90	12.90	12.75	12.78	4266
2002-10-09	12.60	13.02	12.45	12.60	10700
2002-10-10	12.18	12.90	12.18	12.90	13733
2002-10-11	12.87	13.05	12.60	12.90	6566
2002-10-14	12.60	12.81	12.60	12.78	1066
2002-10-15	12.66	13.20	12.63	13.05	4333
2002-10-16	13.05	13.17	12.60	12.93	2900
2002-10-17	13.14	13.14	12.93	12.96	1800
2002-10-18	12.93	13.02	12.90	12.90	3466
2002-10-21	13.02	13.02	12.78	12.78	1800
2002-10-22	12.78	13.05	12.75	13.05	2900
2002-10-23	12.93	13.05	12.93	13.05	3100
2002-10-24	12.96	12.96	12.90	12.90	2700
2002-10-25	12.75	12.84	12.75	12.81	1366
2002-10-28	12.81	12.81	12.78	12.78	533
2002-10-29	12.78	12.93	12.78	12.87	3766
2002-10-30	12.81	13.05	12.78	12.87	2166
2002-10-31	12.90	13.11	12.78	13.05	20300
2002-11-01	12.99	13.02	12.90	13.02	3300
2002-11-04	13.05	13.80	12.96	13.32	5400
2002-11-05	13.05	13.35	12.93	13.35	2733
2002-11-06	13.05	13.35	12.78	13.20	4700
2002-11-07	12.90	13.65	12.90	13.65	3100
2002-11-08	13.65	13.65	13.05	13.41	3333
2002-11-11	13.05	13.35	13.05	13.29	2000
2002-11-12	13.05	13.32	13.05	13.20	1300
2002-11-13	13.11	13.35	13.02	13.35	633
2002-11-14	13.05	13.14	13.02	13.05	1000
2002-11-15	13.02	13.17	12.93	12.99	2366
2002-11-18	12.90	12.99	12.78	12.99	2566
2002-11-19	12.81	13.05	12.63	13.05	6166
2002-11-20	12.75	12.75	12.30	12.75	7500
2002-11-21	12.60	12.84	12.60	12.84	20666
2002-11-22	13.02	13.05	12.75	12.75	2066
2002-11-25	12.60	12.60	12.36	12.60	5000
2002-11-26	12.60	12.60	12.42	12.57	4333
2002-11-27	12.45	12.54	12.39	12.45	5866
2002-11-29	12.45	12.60	12.42	12.60	1033
2002-12-02	12.60	12.75	12.60	12.69	3866
2002-12-03	12.57	12.84	12.45	12.48	4800
2002-12-04	12.48	12.60	12.45	12.60	1733
2002-12-05	12.54	12.63	12.39	12.63	3800
2002-12-06	12.36	12.60	12.36	12.60	6100
2002-12-09	12.54	12.66	12.54	12.66	5000
2002-12-10	12.66	12.75	12.54	12.66	4966
2002-12-11	12.60	12.72	12.51	12.60	3333
2002-12-12	12.57	12.66	12.42	12.66	6166
2002-12-13	12.45	13.14	12.45	13.14	11700
2002-12-16	12.45	12.90	12.45	12.90	7266
2002-12-17	12.84	12.87	12.75	12.75	1900
2002-12-18	12.48	12.93	12.48	12.90	4300
2002-12-19	12.75	12.78	12.75	12.78	2900
2002-12-20	12.75	12.90	12.60	12.75	4966
2002-12-23	12.45	13.05	12.45	12.93	2966
2002-12-24	12.90	13.05	12.90	13.05	600
2002-12-26	12.90	13.50	12.75	13.50	8733
2002-12-27	13.50	14.16	13.50	14.10	4700
2002-12-30	14.13	14.31	13.86	14.04	2033
2002-12-31	13.83	14.52	13.50	14.52	16533
2003-01-02	14.55	14.55	13.80	13.95	7600
2003-01-03	14.40	14.55	13.53	13.80	11700
2003-01-06	13.65	13.65	13.08	13.32	4333
2003-01-07	13.20	13.80	12.78	12.78	19366
2003-01-08	13.23	13.41	13.20	13.41	1200
2003-01-09	13.80	13.92	13.50	13.71	20966
2003-01-10	13.50	13.65	13.35	13.56	4066
2003-01-13	13.50	13.65	13.35	13.50	5100
2003-01-14	13.80	15.24	13.80	15.06	34100
2003-01-15	15.36	16.05	15.36	15.51	18133
2003-01-16	15.51	15.51	15.15	15.15	4100
2003-01-17	15.15	15.21	14.70	15.12	9166
2003-01-21	15.06	15.45	15.06	15.30	2600
2003-01-22	15.30	15.54	15.00	15.42	5200
2003-01-23	15.60	15.72	15.39	15.72	2066
2003-01-24	15.63	15.75	15.57	15.60	9800
2003-01-27	15.45	15.48	14.70	15.00	7200
2003-01-28	15.03	15.57	15.00	15.57	5666
2003-01-29	15.33	15.60	15.30	15.60	9066
2003-01-30	15.63	15.90	15.63	15.81	5633
2003-01-31	15.81	16.02	15.66	15.99	2833
2003-02-03	15.99	15.99	15.69	15.69	633
2003-02-04	15.69	15.75	15.36	15.75	433
2003-02-05	15.60	16.14	15.54	15.96	2200
2003-02-06	15.87	15.96	15.87	15.96	200
2003-02-07	15.93	16.02	15.60	15.90	5866
2003-02-10	15.72	15.72	15.66	15.66	3266
2003-02-11	15.72	15.72	15.48	15.54	2766
2003-02-12	15.57	15.72	15.51	15.54	2266
2003-02-13	15.51	15.66	15.51	15.63	2733
2003-02-14	15.66	15.66	15.63	15.63	233
2003-02-18	15.60	15.60	15.54	15.54	2900
2003-02-19	15.54	15.54	15.54	15.54	733
2003-02-20	15.54	15.60	15.30	15.60	6266
2003-02-21	15.54	15.63	15.39	15.45	2666
2003-02-24	15.15	15.33	15.00	15.03	5433
2003-02-25	15.15	15.42	15.00	15.42	5066
2003-02-26	15.30	15.33	15.27	15.30	2966
2003-02-27	15.00	15.30	15.00	15.06	5733
2003-02-28	15.00	15.15	14.58	15.15	18566
2003-03-03	15.00	15.00	14.70	14.73	9166
2003-03-04	14.70	14.73	14.43	14.43	8666
2003-03-05	14.64	14.76	14.55	14.61	2233
2003-03-06	14.58	14.58	14.55	14.55	1433
2003-03-07	14.55	14.55	14.40	14.40	2600
2003-03-10	14.10	14.10	14.10	14.10	2366
2003-03-11	14.01	14.25	13.98	14.04	8033
2003-03-12	14.04	14.10	13.35	14.10	11033
2003-03-13	13.95	14.34	13.95	14.19	3166
2003-03-14	14.10	14.13	13.80	14.13	3833
2003-03-17	13.95	14.13	13.95	14.04	1133
2003-03-18	13.95	14.13	13.65	14.13	3866
2003-03-19	14.10	14.10	13.83	14.07	966
2003-03-20	14.10	14.10	13.98	13.98	500
2003-03-21	14.04	14.25	13.95	14.22	566
2003-03-24	14.10	14.25	13.83	14.13	266
2003-03-25	13.95	14.40	13.80	14.10	833
2003-03-26	13.92	14.10	13.86	13.98	700
2003-03-27	13.83	13.89	13.83	13.86	566
2003-03-28	13.80	13.95	13.80	13.95	1866
2003-03-31	14.22	14.64	14.22	14.64	3833
2003-04-01	14.40	14.40	13.92	14.25	3266
2003-04-02	14.22	14.25	14.10	14.10	566
2003-04-03	13.80	14.04	13.80	13.95	1466
2003-04-04	13.65	13.98	13.65	13.95	600
2003-04-07	13.80	14.19	13.50	13.77	4933
2003-04-08	13.83	14.19	13.83	13.95	2633
2003-04-09	13.83	13.95	13.83	13.86	3933
2003-04-10	13.65	14.10	13.65	14.10	5500
2003-04-11	14.07	14.10	13.89	14.04	3800
2003-04-14	13.83	14.10	13.65	14.10	1233
2003-04-15	13.80	14.16	13.80	13.98	2333
2003-04-16	13.80	14.16	13.50	14.16	3166
2003-04-17	13.80	14.55	13.80	14.43	7233
2003-04-21	14.40	14.40	14.25	14.25	1466
2003-04-22	14.25	14.37	14.22	14.37	1866
2003-04-23	14.19	14.19	13.38	13.95	5200
2003-04-24	13.89	14.19	13.89	14.10	1633
2003-04-25	13.95	13.95	13.86	13.86	1433
2003-04-28	13.80	14.10	13.65	13.68	2166
2003-04-29	13.80	13.95	13.80	13.95	4733
2003-04-30	13.92	13.92	13.50	13.89	6733
2003-05-01	13.80	13.80	13.41	13.77	2300
2003-05-02	13.50	13.71	13.11	13.38	8733
2003-05-05	13.47	14.22	13.47	14.19	10700
2003-05-06	14.10	14.25	13.80	14.25	8633
2003-05-07	14.19	14.40	14.13	14.40	3366
2003-05-08	14.46	14.46	14.25	14.25	1700
2003-05-09	14.10	14.40	13.98	14.34	7333
2003-05-12	14.25	14.46	14.25	14.34	12966
2003-05-13	14.28	14.46	13.95	14.25	7433
2003-05-14	14.46	14.52	13.95	14.13	3000
2003-05-15	14.37	14.70	14.37	14.70	7400
2003-05-16	14.70	15.45	14.70	15.33	18600
2003-05-19	15.15	15.33	14.88	15.15	8400
2003-05-20	15.00	15.09	14.85	15.03	6133
2003-05-21	14.85	15.12	14.85	15.09	1900
2003-05-22	15.09	15.15	14.85	15.03	2533
2003-05-23	14.79	15.09	14.79	15.09	400
2003-05-27	15.00	15.21	15.00	15.12	800
2003-05-28	15.00	15.42	14.85	15.39	12400
2003-05-29	15.33	15.60	15.33	15.57	10833
2003-05-30	15.48	15.75	15.21	15.60	8566
2003-06-02	15.30	15.60	15.00	15.57	4066
2003-06-03	15.57	15.84	15.57	15.75	3433
2003-06-04	16.50	16.50	15.60	15.75	7333
2003-06-05	15.75	16.05	15.75	16.05	7333
2003-06-06	16.20	16.35	16.20	16.35	3466
2003-06-09	18.00	18.03	17.55	17.55	29833
2003-06-10	17.55	17.70	17.28	17.31	5566
2003-06-11	17.31	17.37	16.80	17.04	4766
2003-06-12	17.13	17.37	17.10	17.31	866
2003-06-13	17.28	17.49	17.28	17.43	2666
2003-06-16	17.58	17.67	17.58	17.61	1133
2003-06-17	17.40	17.52	17.28	17.43	1700
2003-06-18	17.46	17.58	17.43	17.55	600
2003-06-19	17.67	17.67	17.31	17.40	1566
2003-06-20	17.40	17.52	17.25	17.40	3400
2003-06-23	17.25	17.43	17.10	17.43	700
2003-06-24	17.25	17.49	16.74	17.07	6666
2003-06-25	16.95	17.28	16.86	17.25	3533
2003-06-26	16.95	17.28	16.95	17.28	4500
2003-06-27	17.37	17.67	17.37	17.67	1833
2003-06-30	17.82	17.94	17.70	17.88	5100
2003-07-01	17.85	18.00	17.70	17.76	7766
2003-07-02	17.82	17.82	17.40	17.55	4666
2003-07-03	17.40	17.58	17.40	17.55	1733
2003-07-07	17.40	17.55	17.37	17.40	3133
2003-07-08	17.40	17.52	17.31	17.43	1966
2003-07-09	17.40	17.40	17.40	17.40	1366
2003-07-10	17.31	17.34	17.31	17.31	566
2003-07-11	17.25	17.55	17.25	17.55	3200
2003-07-14	17.25	17.97	17.25	17.85	3533
2003-07-15	17.85	18.12	17.40	18.00	6233
2003-07-16	18.00	18.18	17.97	18.06	11000
2003-07-17	18.09	18.15	18.00	18.06	1400
2003-07-18	18.00	18.00	17.94	17.97	1266
2003-07-21	17.94	17.94	17.88	17.88	1966
2003-07-22	17.73	17.73	16.95	17.10	12233
2003-07-23	16.86	17.25	16.35	16.50	10366
2003-07-24	16.62	17.25	16.59	17.25	2466
2003-07-25	17.52	17.52	17.16	17.16	2166
2003-07-28	17.10	17.55	16.98	17.34	2100
2003-07-29	17.04	17.67	16.80	17.52	2233
2003-07-30	17.22	17.34	17.13	17.31	1833
2003-07-31	17.10	17.58	16.83	17.58	10100
2003-08-01	17.49	17.49	17.40	17.40	133
2003-08-04	17.25	17.25	17.10	17.10	1666
2003-08-05	16.80	16.80	16.41	16.47	8133
2003-08-06	16.41	16.95	16.41	16.95	3166
2003-08-07	16.80	16.86	16.65	16.65	4366
2003-08-08	16.65	16.68	16.38	16.38	3900
2003-08-11	16.50	16.92	16.38	16.74	5566
2003-08-12	16.53	16.89	16.38	16.89	9700
2003-08-13	16.83	16.83	16.65	16.65	366
2003-08-14	16.35	16.65	16.35	16.65	3700
2003-08-15	16.59	16.59	16.35	16.35	266
2003-08-18	16.32	16.32	16.20	16.29	3400
2003-08-19	16.29	16.32	15.96	15.96	3366
2003-08-20	16.11	16.65	15.78	16.50	7766
2003-08-21	16.53	16.59	16.35	16.50	4900
2003-08-22	16.35	16.56	16.29	16.56	4300
2003-08-25	16.38	16.44	16.35	16.38	1200
2003-08-26	16.35	16.41	16.23	16.23	1600
2003-08-27	16.23	16.56	16.05	16.56	4900
2003-08-28	16.35	16.35	15.90	15.90	4300
2003-08-29	16.11	16.50	15.93	16.14	26566
2003-09-02	16.29	16.44	15.90	15.99	15066
2003-09-03	15.93	15.99	15.78	15.99	6966
2003-09-04	15.90	15.93	15.60	15.93	3766
2003-09-05	15.84	15.99	15.78	15.99	4766
2003-09-08	15.99	16.20	15.99	16.17	2533
2003-09-09	16.23	16.26	16.20	16.20	21900
2003-09-10	16.35	16.65	16.23	16.53	7966
2003-09-11	16.62	16.68	16.50	16.50	4366
2003-09-12	16.50	16.59	16.50	16.56	2666
2003-09-15	16.53	16.74	16.50	16.53	1333
2003-09-16	16.59	16.65	16.50	16.50	1433
2003-09-17	16.68	16.80	16.53	16.80	2700
2003-09-18	16.65	16.92	16.56	16.62	1400
2003-09-19	16.59	16.65	16.56	16.62	4300
2003-09-22	16.56	16.56	16.47	16.50	2266
2003-09-23	16.53	16.65	16.50	16.65	8933
2003-09-24	16.65	16.74	16.50	16.53	4600
2003-09-25	16.56	16.56	16.47	16.47	7800
2003-09-26	16.47	16.65	16.38	16.44	6500
2003-09-29	16.38	16.41	15.99	16.08	12000
2003-09-30	16.20	16.65	16.20	16.62	17333
2003-10-01	16.65	16.74	16.50	16.65	5500
2003-10-02	16.59	16.59	16.50	16.50	1233
2003-10-03	16.50	16.68	16.50	16.59	1300
2003-10-06	16.56	16.65	16.56	16.56	1300
2003-10-07	16.56	16.56	16.50	16.50	1866
2003-10-08	16.50	16.53	16.50	16.53	2133
2003-10-09	16.53	16.68	16.53	16.59	5066
2003-10-10	16.68	16.68	16.50	16.62	4466
2003-10-13	16.53	16.74	16.53	16.62	666
2003-10-14	16.62	16.62	16.50	16.50	4666
2003-10-15	16.50	16.50	16.20	16.20	4533
2003-10-16	16.08	16.20	15.75	16.20	48066
2003-10-17	16.14	16.20	16.05	16.20	1133
2003-10-21	16.05	16.35	15.90	16.35	4400
2003-10-22	16.29	16.47	16.14	16.35	1400
2003-10-23	16.38	16.38	16.29	16.32	133
2003-10-24	16.26	16.29	16.23	16.23	200
2003-10-27	16.23	16.26	16.05	16.05	2066
2003-10-28	15.90	16.26	15.90	16.17	4333
2003-10-29	16.20	16.23	15.90	16.05	6200
2003-10-30	16.20	16.65	16.20	16.50	17533
2003-10-31	16.44	16.50	16.35	16.35	1533
2003-11-03	16.20	16.47	16.20	16.20	2366
2003-11-04	16.20	16.20	15.96	16.02	1733
2003-11-05	15.96	16.20	15.96	16.08	1500
2003-11-06	16.11	16.35	16.11	16.20	1000
2003-11-07	16.20	16.65	16.20	16.47	4900
2003-11-10	16.47	16.53	16.20	16.26	3766
2003-11-11	16.20	16.47	16.20	16.23	2400
2003-11-12	16.44	16.50	16.35	16.35	2200
2003-11-13	16.35	16.35	15.87	15.90	6100
2003-11-14	15.90	15.93	15.63	15.63	5400
2003-11-17	15.45	15.45	15.03	15.33	4466
2003-11-18	15.30	16.05	15.30	15.75	5066
2003-11-19	15.75	15.87	15.60	15.69	866
2003-11-20	15.60	15.90	15.30	15.90	10666
2003-11-21	15.87	15.87	15.63	15.63	2666
2003-11-24	15.90	15.93	15.66	15.72	600
2003-11-25	15.63	15.78	15.54	15.63	2166
2003-11-26	15.93	16.50	15.60	16.35	21666
2003-11-28	16.65	16.65	16.17	16.20	21466
2003-12-01	16.14	16.80	16.14	16.80	77933
2003-12-02	16.95	17.52	16.95	17.28	7666
2003-12-03	17.10	17.34	17.10	17.25	4266
2003-12-04	17.25	17.40	17.13	17.13	4133
2003-12-05	17.13	17.40	17.10	17.40	17166
2003-12-08	17.37	17.70	17.37	17.64	2533
2003-12-09	17.10	17.91	17.10	17.79	17900
2003-12-10	17.82	17.82	17.25	17.40	5133
2003-12-11	17.40	17.85	17.40	17.64	4900
2003-12-12	17.61	17.61	17.40	17.49	5666
2003-12-15	17.55	17.73	17.25	17.31	3366
2003-12-16	17.40	17.40	17.01	17.07	6866
2003-12-17	16.95	17.31	16.95	17.28	27800
2003-12-18	17.34	17.40	17.28	17.34	1766
2003-12-19	17.25	17.91	17.22	17.85	11400
2003-12-22	17.79	17.91	17.70	17.91	1733
2003-12-23	18.00	18.24	17.85	18.24	7866
2003-12-24	18.24	18.30	18.24	18.30	1400
2003-12-26	18.30	18.45	18.18	18.45	1466
2003-12-29	18.48	18.75	18.45	18.45	7333
2003-12-30	18.75	18.75	18.30	18.30	10700
2003-12-31	18.24	18.57	18.21	18.30	5666
2004-01-02	18.24	18.75	18.24	18.54	14966
2004-01-05	18.36	18.45	18.30	18.45	4900
2004-01-06	18.45	18.66	18.33	18.51	4966
2004-01-07	18.54	18.54	18.36	18.48	2100
2004-01-08	18.63	18.99	18.63	18.87	14066
2004-01-09	19.05	19.05	18.33	18.57	9900
2004-01-12	18.87	19.23	18.60	18.99	6466
2004-01-13	19.20	19.59	19.20	19.47	4000
2004-01-14	19.50	19.98	19.50	19.98	8966
2004-01-15	20.04	20.28	20.04	20.19	9600
2004-01-16	20.40	20.85	19.80	20.85	22933
2004-01-20	21.15	21.33	21.06	21.24	6433
2004-01-21	21.36	21.60	21.12	21.36	5066
2004-01-22	21.66	21.90	21.45	21.90	7700
2004-01-23	22.05	22.14	21.93	21.93	6533
2004-01-26	21.96	22.95	21.96	22.95	5333
2004-01-27	23.10	23.31	22.20	22.50	12500
2004-01-28	22.50	22.53	21.45	21.78	10700
2004-01-29	21.60	21.63	21.15	21.63	11466
2004-01-30	21.60	22.56	21.60	22.53	14300
2004-02-02	22.53	22.53	20.70	21.03	22100
2004-02-03	20.85	21.00	19.80	21.00	16266
2004-02-04	21.00	21.00	19.50	20.22	34700
2004-02-05	20.10	20.37	18.96	20.01	32900
2004-02-06	20.10	20.40	19.65	19.83	10933
2004-02-09	19.35	19.56	19.05	19.41	29866
2004-02-10	19.35	20.01	19.29	19.83	20133
2004-02-11	19.92	20.04	18.75	19.35	19333
2004-02-12	19.35	20.07	19.35	20.07	22900
2004-02-13	20.04	20.85	20.01	20.58	6033
2004-02-17	20.58	20.88	20.55	20.55	11933
2004-02-18	20.55	20.70	20.31	20.40	7700
2004-02-19	20.25	20.25	19.50	19.80	10633
2004-02-20	19.80	19.83	19.44	19.50	7466
2004-02-23	19.50	19.65	19.44	19.50	6833
2004-02-24	19.50	19.50	19.05	19.20	3400
2004-02-25	19.20	19.20	18.84	19.05	6800
2004-02-26	18.90	19.08	18.84	19.08	1000
2004-02-27	19.35	19.53	19.35	19.53	1966
2004-03-01	19.83	20.70	19.83	20.70	4733
2004-03-02	20.55	20.85	20.10	20.85	3266
2004-03-03	20.55	20.55	20.25	20.40	3133
2004-03-04	20.40	20.40	19.65	19.95	2533
2004-03-05	19.65	19.71	19.50	19.65	2900
2004-03-08	19.86	19.86	18.90	19.17	16333
2004-03-09	19.05	19.05	18.60	18.96	15666
2004-03-10	18.96	19.50	18.96	19.47	1566
2004-03-11	19.47	19.47	19.47	19.47	1133
2004-03-12	19.47	19.47	19.35	19.47	966
2004-03-15	19.35	19.38	19.08	19.08	2100
2004-03-16	19.05	19.77	18.66	19.62	19200
2004-03-17	19.65	20.10	19.65	19.98	10000
2004-03-18	19.95	20.16	19.89	19.95	4100
2004-03-19	19.80	20.16	19.80	20.10	4433
2004-03-22	20.25	20.91	20.25	20.82	12533
2004-03-23	20.94	20.94	20.82	20.88	2733
2004-03-24	21.00	21.12	20.10	20.37	8700
2004-03-25	20.28	20.28	20.25	20.25	1100
2004-03-26	20.22	20.25	19.68	19.77	3166
2004-03-29	19.65	19.74	19.56	19.71	3466
2004-03-30	19.68	19.74	19.68	19.74	2200
2004-03-31	19.71	19.71	19.50	19.50	6333
2004-04-01	20.10	20.55	19.86	19.86	6600
2004-04-02	19.86	19.89	19.50	19.80	1366
2004-04-05	19.65	19.80	19.23	19.35	5200
2004-04-06	19.41	19.50	18.99	19.32	4566
2004-04-07	19.20	19.50	19.20	19.50	4766
2004-04-08	19.50	19.80	19.50	19.65	2300
2004-04-12	19.65	19.65	19.50	19.50	1266
2004-04-13	19.50	20.19	19.50	20.13	4600
2004-04-14	20.10	20.10	19.56	19.56	1200
2004-04-15	19.50	19.50	18.75	19.35	9033
2004-04-16	19.20	19.50	19.05	19.50	2833
2004-04-19	19.65	19.77	19.35	19.53	700
2004-04-20	19.50	20.31	19.50	20.22	5300
2004-04-21	20.16	20.61	20.16	20.61	1966
2004-04-22	20.40	21.36	20.40	20.82	5700
2004-04-23	21.00	21.00	20.70	20.79	5466
2004-04-26	20.55	20.55	20.40	20.52	500
2004-04-27	20.40	20.73	20.10	20.73	6166
2004-04-28	20.55	21.00	20.55	21.00	2300
2004-04-29	21.30	21.45	20.70	20.70	7200
2004-04-30	20.70	21.00	20.70	21.00	1900
2004-05-03	21.03	21.72	20.85	21.72	22766
2004-05-04	21.75	22.20	21.75	22.11	15466
2004-05-05	22.11	22.89	22.05	22.89	21800
2004-05-06	22.95	23.34	22.95	23.13	17133
2004-05-07	23.04	23.04	21.45	22.05	6633
2004-05-10	21.75	21.75	20.70	21.00	6433
2004-05-11	20.73	20.85	20.70	20.70	1966
2004-05-12	20.40	20.61	20.10	20.34	6833
2004-05-13	20.64	20.64	20.40	20.52	666
2004-05-14	20.25	20.40	20.25	20.40	633
2004-05-17	20.10	20.25	19.95	20.16	600
2004-05-18	19.95	20.22	19.83	19.83	833
2004-05-19	19.65	19.83	19.65	19.71	3400
2004-05-20	19.65	19.80	19.32	19.50	4600
2004-05-21	19.20	19.41	18.96	19.20	5700
2004-05-24	19.20	19.20	19.05	19.20	900
2004-05-25	19.05	19.20	18.96	19.14	6966
2004-05-26	19.05	19.05	19.05	19.05	1066
2004-05-27	18.96	19.44	18.96	19.35	5200
2004-05-28	19.20	19.53	18.96	19.53	5533
2004-06-01	19.35	19.50	19.20	19.26	700
2004-06-02	19.20	19.59	19.20	19.59	1233
2004-06-03	19.38	19.56	19.38	19.56	1300
2004-06-04	19.35	19.44	19.29	19.44	1600
2004-06-07	19.14	19.35	19.14	19.35	3400
2004-06-08	19.65	19.65	19.50	19.50	700
2004-06-09	19.35	19.56	19.35	19.50	833
2004-06-10	19.50	19.50	19.20	19.35	3733
2004-06-14	19.35	19.50	19.35	19.50	433
2004-06-15	19.35	19.62	19.26	19.62	2133
2004-06-16	19.41	19.41	19.23	19.23	5766
2004-06-17	19.35	19.74	19.35	19.65	2733
2004-06-18	19.74	19.74	19.35	19.53	4666
2004-06-21	19.50	19.50	19.47	19.50	233
2004-06-22	19.38	19.41	19.35	19.35	1466
2004-06-23	19.35	19.50	19.23	19.47	3000
2004-06-24	19.47	19.65	19.23	19.65	6066
2004-06-25	19.50	19.50	19.38	19.50	833
2004-06-28	19.44	19.50	19.35	19.50	1033
2004-06-29	19.35	19.65	19.35	19.35	2600
2004-06-30	19.41	20.10	19.41	20.10	2466
2004-07-01	19.86	20.25	19.65	19.83	3733
2004-07-02	20.10	20.10	19.80	20.01	2433
2004-07-06	19.80	19.86	19.80	19.80	833
2004-07-07	19.68	19.80	19.68	19.80	1400
2004-07-08	19.80	20.25	19.65	19.71	4000
2004-07-09	19.59	19.59	19.50	19.50	3400
2004-07-12	19.50	19.95	19.50	19.68	5500
2004-07-13	19.68	19.68	19.56	19.59	2066
2004-07-14	19.56	19.56	19.50	19.56	3566
2004-07-15	19.50	19.95	19.50	19.80	466
2004-07-16	19.50	19.65	19.50	19.65	4066
2004-07-19	19.65	20.10	19.65	20.04	5966
2004-07-20	19.80	20.01	19.56	20.01	2100
2004-07-21	19.95	19.95	19.65	19.65	366
2004-07-22	19.50	19.62	19.50	19.53	1633
2004-07-23	19.53	19.56	19.50	19.50	2166
2004-07-26	19.53	19.62	19.47	19.62	4500
2004-07-27	19.56	20.07	19.56	19.59	1700
2004-07-28	19.56	19.83	19.56	19.83	466
2004-07-29	19.59	19.62	19.56	19.62	866
2004-07-30	19.56	20.04	19.56	19.98	1233
2004-08-02	19.68	20.07	19.50	19.80	17100
2004-08-03	19.56	19.56	19.50	19.56	2366
2004-08-04	19.56	19.56	19.17	19.56	2366
2004-08-05	19.41	19.50	19.38	19.50	2033
2004-08-06	19.80	19.95	19.65	19.65	366
2004-08-09	19.50	19.65	19.44	19.65	2200
2004-08-10	19.53	19.68	19.50	19.59	3033
2004-08-11	19.50	19.56	19.44	19.44	5866
2004-08-12	19.41	19.53	19.41	19.53	233
2004-08-13	19.50	19.68	19.50	19.50	966
2004-08-16	19.47	19.65	19.47	19.56	2633
2004-08-17	19.50	19.65	19.50	19.53	5633
2004-08-18	19.50	19.50	19.50	19.50	533
2004-08-19	19.50	19.80	19.50	19.80	1033
2004-08-20	19.77	19.83	19.65	19.83	4566
2004-08-23	19.68	19.68	19.53	19.59	1233
2004-08-24	19.68	19.80	19.65	19.80	1133
2004-08-25	19.80	20.16	19.80	20.16	2766
2004-08-26	19.95	19.95	19.80	19.95	2900
2004-08-27	19.83	20.10	19.80	20.10	1566
2004-08-30	19.95	20.10	19.83	19.92	900
2004-08-31	19.83	20.40	19.80	20.40	1533
2004-09-01	20.13	20.25	19.95	20.01	4733
2004-09-02	19.80	20.70	19.80	20.37	1866
2004-09-03	20.52	21.03	20.52	20.94	3566
2004-09-07	20.49	20.94	20.40	20.40	4833
2004-09-08	20.25	20.70	20.25	20.67	3433
2004-09-09	20.55	20.70	20.34	20.40	4666
2004-09-10	20.25	20.55	20.25	20.55	1633
2004-09-13	20.55	20.55	20.55	20.55	1466
2004-09-14	20.40	20.40	20.13	20.31	1600
2004-09-16	20.31	22.35	20.31	21.60	22000
2004-09-17	21.45	21.60	21.30	21.30	2266
2004-09-20	21.60	21.90	21.60	21.72	35400
2004-09-21	21.60	21.81	21.36	21.36	2533
2004-09-22	21.54	21.60	21.21	21.30	4866
2004-09-23	21.60	21.60	21.30	21.45	1166
2004-09-24	21.36	21.51	21.36	21.45	800
2004-09-27	21.30	21.60	21.30	21.60	1833
2004-09-28	21.45	21.45	21.45	21.45	1800
2004-09-29	21.45	21.45	21.45	21.45	1066
2004-09-30	21.45	21.60	21.36	21.60	1400
2004-10-01	21.69	21.72	21.36	21.36	1333
2004-10-04	21.30	21.33	21.00	21.15	4266
2004-10-05	21.30	21.30	20.25	21.00	4800
2004-10-06	21.03	21.03	20.97	21.00	8433
2004-10-07	20.88	21.00	20.10	20.58	8366
2004-10-08	20.55	20.70	20.25	20.31	9766
2004-10-11	20.43	20.43	20.10	20.22	4666
2004-10-12	20.10	20.40	20.10	20.28	10366
2004-10-13	20.28	20.31	20.10	20.10	7433
2004-10-14	20.19	20.40	20.16	20.19	2266
2004-10-15	20.22	20.22	20.16	20.22	6600
2004-10-18	20.19	20.22	20.10	20.19	2566
2004-10-19	20.10	20.25	20.10	20.10	3333
2004-10-20	20.10	20.10	20.10	20.10	1366
2004-10-21	20.10	20.10	19.95	20.10	5933
2004-10-22	20.10	20.16	19.95	20.13	1433
2004-10-25	20.16	20.16	20.10	20.13	833
2004-10-26	20.16	20.43	20.16	20.40	1166
2004-10-27	20.25	20.70	20.25	20.55	2100
2004-10-28	20.85	21.30	20.64	21.30	10233
2004-10-29	21.42	21.60	21.30	21.60	35733
2004-11-01	21.45	21.45	21.30	21.45	1966
2004-11-02	21.30	21.60	21.00	21.54	3100
2004-11-03	21.75	21.78	21.48	21.75	3133
2004-11-04	22.05	22.17	21.66	21.78	5133
2004-11-05	21.81	22.11	21.78	21.99	2500
2004-11-08	22.20	22.20	21.90	22.02	2833
2004-11-09	22.05	22.17	21.90	21.90	3033
2004-11-10	21.81	22.05	21.81	21.90	1966
2004-11-11	22.20	22.20	21.87	21.90	2666
2004-11-12	22.05	22.08	21.90	21.90	2600
2004-11-15	21.75	21.90	21.60	21.84	2500
2004-11-16	21.87	21.93	21.60	21.69	13033
2004-11-17	21.84	22.02	21.69	21.78	1633
2004-11-18	21.75	22.02	21.75	22.02	1400
2004-11-19	21.90	22.80	21.90	22.80	38400
2004-11-22	22.80	22.95	22.65	22.68	833
2004-11-23	22.50	22.95	22.47	22.95	1533
2004-11-24	22.65	23.10	22.65	23.10	4833
2004-11-26	23.25	23.25	23.10	23.19	1033
2004-11-29	23.16	23.40	22.83	23.07	4866
2004-11-30	23.07	23.10	22.86	22.89	3466
2004-12-01	23.10	23.40	23.10	23.34	9633
2004-12-02	23.34	23.49	23.25	23.25	11233
2004-12-03	23.25	23.31	23.25	23.28	3066
2004-12-06	23.25	23.25	23.16	23.16	800
2004-12-07	23.16	23.16	23.10	23.10	2400
2004-12-08	23.10	23.16	22.86	22.95	3233
2004-12-09	22.95	23.13	22.95	23.13	2633
2004-12-10	23.10	23.25	23.10	23.10	2833
2004-12-13	23.10	23.10	23.10	23.10	866
2004-12-14	23.10	23.25	23.10	23.10	2433
2004-12-15	23.13	23.19	22.86	23.19	16533
2004-12-16	22.95	23.25	22.95	23.13	8966
2004-12-17	23.10	23.13	23.10	23.10	566
2004-12-20	23.19	23.37	23.10	23.25	7000
2004-12-21	23.25	23.25	23.10	23.10	3500
2004-12-22	23.10	23.16	23.10	23.10	1533
2004-12-23	23.10	23.49	23.10	23.49	3433
2004-12-27	23.19	23.46	23.13	23.25	2666
2004-12-28	23.25	23.46	23.13	23.16	1466
2004-12-29	23.16	23.25	23.16	23.22	100
2004-12-30	23.25	23.40	23.16	23.19	4333
2004-12-31	23.16	23.49	23.16	23.46	1133
2005-01-03	23.25	23.49	23.16	23.43	7733
2005-01-04	23.49	23.76	23.49	23.58	14466
2005-01-05	23.70	23.76	23.61	23.76	5433
2005-01-06	23.85	23.85	23.70	23.85	1133
2005-01-07	23.73	23.97	23.73	23.91	2333
2005-01-10	23.76	24.30	23.76	24.24	21900
2005-01-11	24.45	24.45	24.03	24.03	1166
2005-01-12	24.00	24.12	24.00	24.03	2166
2005-01-13	24.00	24.03	24.00	24.00	7633
2005-01-14	23.70	23.70	23.01	23.58	2533
2005-01-18	23.40	23.40	23.10	23.13	2766
2005-01-19	23.10	23.67	23.10	23.58	2500
2005-01-20	23.70	23.97	23.70	23.94	4066
2005-01-21	23.70	23.73	23.70	23.73	1066
2005-01-24	23.55	23.85	23.43	23.43	866
2005-01-25	23.25	23.55	23.13	23.16	1666
2005-01-26	23.10	23.13	22.95	22.98	1133
2005-01-27	22.83	22.98	22.65	22.98	1600
2005-01-28	22.83	23.01	22.80	22.80	633
2005-01-31	22.80	23.40	22.80	23.34	666
2005-02-01	23.25	23.40	23.25	23.37	200
2005-02-02	23.25	23.25	23.25	23.25	66
2005-02-03	23.25	23.49	22.95	23.25	1133
2005-02-04	23.10	23.25	22.95	22.95	766
2005-02-07	22.95	22.98	22.83	22.98	366
2005-02-08	22.95	23.19	22.95	23.10	766
2005-02-09	22.86	23.19	22.86	23.19	1533
2005-02-10	23.16	23.22	22.98	23.22	3900
2005-02-11	22.95	22.95	22.65	22.77	2633
2005-02-14	22.80	22.80	21.90	22.50	9600
2005-02-15	22.35	22.38	22.08	22.20	7200
2005-02-16	22.05	22.29	22.05	22.20	2500
2005-02-17	22.11	22.20	21.99	22.08	4533
2005-02-18	21.99	22.20	21.90	22.20	1666
2005-02-22	21.96	21.99	21.90	21.90	1733
2005-02-23	21.90	22.11	21.90	21.99	666
2005-02-24	21.90	21.90	21.18	21.69	13333
2005-02-25	21.60	21.72	21.24	21.66	20433
2005-02-28	21.66	22.02	21.66	22.02	1966
2005-03-01	21.75	22.08	21.75	21.99	8600
2005-03-02	21.93	22.53	21.90	22.17	13466
2005-03-03	22.20	22.50	22.20	22.20	1233
2005-03-04	22.20	22.20	22.20	22.20	1800
2005-03-07	22.20	22.35	22.20	22.20	100
2005-03-08	22.20	22.47	22.20	22.26	1000
2005-03-09	22.20	22.35	22.14	22.17	2900
2005-03-10	21.90	22.08	21.63	21.78	5166
2005-03-11	21.75	21.99	21.75	21.75	1666
2005-03-14	21.75	21.78	21.60	21.66	1200
2005-03-15	21.60	21.90	21.60	21.60	1500
2005-03-16	21.45	21.48	21.30	21.36	1000
2005-03-17	21.60	22.20	21.45	22.17	4200
2005-03-18	21.93	22.29	21.78	22.23	5733
2005-03-21	22.23	22.41	22.20	22.35	3400
2005-03-22	22.29	22.35	22.17	22.17	3000
2005-03-23	22.05	22.08	21.69	22.08	3233
2005-03-24	22.05	22.05	22.05	22.05	100
2005-03-28	21.90	22.23	21.90	22.23	2400
2005-03-29	21.93	22.23	21.75	22.08	1633
2005-03-30	22.05	22.20	22.05	22.20	2566
2005-03-31	22.20	22.26	22.14	22.20	1000
2005-04-01	22.05	22.20	21.75	22.17	3966
2005-04-04	22.11	22.35	22.05	22.35	4800
2005-04-05	22.20	22.47	22.08	22.26	1933
2005-04-06	22.20	22.35	21.90	22.14	2966
2005-04-07	22.05	22.23	22.05	22.23	133
2005-04-08	22.05	22.05	21.96	22.02	3366
2005-04-11	21.75	22.05	21.66	21.90	5900
2005-04-12	22.20	22.20	21.90	22.05	4133
2005-04-13	22.05	22.23	21.99	22.17	4300
2005-04-14	22.17	22.17	22.05	22.14	1600
2005-04-15	22.05	22.20	22.05	22.20	933
2005-04-18	22.05	22.17	22.05	22.17	566
2005-04-19	22.05	22.11	22.05	22.11	766
2005-04-20	22.08	22.14	22.08	22.11	200
2005-04-21	22.17	22.26	21.90	22.05	2900
2005-04-22	22.05	22.05	22.05	22.05	500
2005-04-25	22.05	22.20	22.05	22.20	333
2005-04-26	22.05	22.14	22.05	22.14	466
2005-04-27	21.99	22.20	21.99	22.20	9833
2005-04-28	22.05	22.05	22.05	22.05	1366
2005-04-29	22.11	22.23	21.90	22.20	1566
2005-05-02	22.17	22.17	21.15	21.90	4033
2005-05-03	21.60	21.66	21.60	21.60	3700
2005-05-04	22.20	22.20	22.08	22.08	3833
2005-05-05	21.90	21.99	21.90	21.99	666
2005-05-06	21.39	21.60	21.15	21.60	8400
2005-05-09	21.33	21.57	21.15	21.57	3733
2005-05-10	21.27	21.57	21.15	21.57	3566
2005-05-11	21.42	21.42	21.30	21.30	600
2005-05-12	21.60	21.90	21.30	21.75	4833
2005-05-13	21.63	21.66	21.60	21.66	500
2005-05-16	21.45	21.96	21.45	21.96	2233
2005-05-17	21.63	21.63	21.51	21.51	3466
2005-05-18	21.51	22.50	21.48	22.50	7266
2005-05-19	22.80	22.95	22.20	22.50	4466
2005-05-20	22.20	22.32	22.20	22.32	4800
2005-05-23	21.72	22.20	21.72	22.20	3733
2005-05-24	22.11	22.20	21.93	22.05	2166
2005-05-25	21.99	22.26	21.99	22.26	3100
2005-05-26	22.20	22.23	22.05	22.23	200
2005-05-27	22.23	22.47	22.14	22.44	2733
2005-05-31	22.50	22.50	22.35	22.44	1133
2005-06-01	22.35	22.50	22.35	22.44	1533
2005-06-02	22.50	22.50	22.35	22.35	2033
2005-06-03	22.41	22.50	22.20	22.35	7000
2005-06-06	22.20	22.32	22.05	22.32	1433
2005-06-07	22.50	22.50	22.20	22.32	1333
2005-06-08	22.20	22.50	22.20	22.50	3866
2005-06-09	22.38	22.38	22.20	22.35	500
2005-06-10	22.29	22.35	22.20	22.20	600
2005-06-13	22.20	22.35	22.20	22.32	2200
2005-06-14	22.20	22.23	21.93	22.20	2133
2005-06-15	22.05	22.20	21.93	22.20	1133
2005-06-16	22.08	22.20	22.08	22.20	1100
2005-06-17	22.32	23.22	22.23	23.07	17866
2005-06-20	22.92	23.07	22.11	22.74	4533
2005-06-21	22.71	22.77	22.20	22.20	966
2005-06-22	22.20	22.68	22.20	22.53	7066
2005-06-23	22.53	22.77	22.50	22.50	5400
2005-06-24	22.38	22.71	22.38	22.50	2733
2005-06-27	22.50	22.68	22.50	22.56	2766
2005-06-28	22.50	22.80	22.50	22.65	933
2005-06-29	22.65	22.74	22.50	22.50	1200
2005-06-30	22.50	22.65	22.50	22.65	2366
2005-07-01	22.50	22.62	22.50	22.50	1000
2005-07-05	22.71	22.74	22.53	22.74	600
2005-07-06	22.59	22.65	22.50	22.65	2600
2005-07-07	22.50	22.65	22.50	22.62	3966
2005-07-08	22.53	22.65	22.50	22.65	166
2005-07-11	22.50	22.74	22.50	22.74	3633
2005-07-12	22.65	22.68	22.35	22.41	4833
2005-07-13	22.26	22.35	22.20	22.35	200
2005-07-14	22.44	22.44	22.23	22.23	133
2005-07-15	22.23	22.35	22.20	22.26	1666
2005-07-18	22.23	22.44	22.23	22.44	1333
2005-07-19	22.20	22.23	22.20	22.20	3733
2005-07-20	22.26	22.26	22.05	22.20	2466
2005-07-21	22.26	22.47	22.20	22.20	3200
2005-07-22	22.20	22.20	22.20	22.20	100
2005-07-25	22.20	22.41	22.20	22.41	833
2005-07-26	22.47	22.47	22.20	22.23	1100
2005-07-27	22.38	22.47	22.08	22.23	1833
2005-07-28	22.35	22.44	21.96	22.44	400
2005-07-29	22.20	22.47	21.96	22.47	1066
2005-08-01	22.05	22.05	21.69	22.05	3366
2005-08-02	21.75	22.17	21.69	22.17	1700
2005-08-03	21.63	21.75	21.63	21.75	533
2005-08-04	21.75	22.50	21.75	22.50	4366
2005-08-05	22.77	23.40	22.77	23.25	15266
2005-08-08	23.10	23.34	22.65	22.68	9833
2005-08-09	22.65	23.40	22.65	22.86	13200
2005-08-10	22.71	22.71	21.93	22.02	3133
2005-08-11	21.90	22.35	21.90	22.05	1666
2005-08-12	21.90	22.20	21.75	22.20	1666
2005-08-15	23.40	23.40	22.32	22.32	4633
2005-08-16	22.44	22.50	21.90	22.05	1766
2005-08-17	22.20	22.20	21.99	22.11	1233
2005-08-18	21.90	22.05	21.90	22.02	1233
2005-08-19	21.93	21.99	21.93	21.96	266
2005-08-22	21.93	21.93	21.90	21.90	3266
2005-08-23	21.90	21.96	21.75	21.96	633
2005-08-24	21.90	21.90	21.75	21.75	2666
2005-08-25	21.75	22.20	21.75	22.05	1566
2005-08-26	22.08	22.14	21.66	21.90	15766
2005-08-29	21.63	21.81	21.63	21.81	2600
2005-08-30	21.63	21.78	21.45	21.66	1633
2005-08-31	21.66	21.90	21.57	21.90	1900
2005-09-01	21.63	21.93	21.63	21.90	2466
2005-09-02	21.75	21.78	21.63	21.63	433
2005-09-06	21.63	21.66	21.60	21.66	2433
2005-09-07	21.60	21.78	21.45	21.66	1700
2005-09-08	21.66	21.66	21.60	21.60	900
2005-09-09	21.60	21.90	21.60	21.87	300
2005-09-12	21.87	21.96	21.60	21.72	2466
2005-09-13	21.63	21.69	21.63	21.63	400
2005-09-14	21.60	21.75	21.60	21.75	133
2005-09-15	21.60	21.72	21.60	21.72	2933
2005-09-16	21.48	21.72	21.48	21.72	333
2005-09-19	21.60	21.69	21.51	21.69	600
2005-09-20	21.60	21.63	20.55	21.03	14166
2005-09-21	21.00	21.60	21.00	21.24	1500
2005-09-22	21.15	21.15	21.00	21.03	1900
2005-09-23	21.00	21.12	21.00	21.12	3366
2005-09-26	21.00	21.12	20.76	21.12	3066
2005-09-27	20.85	20.85	20.76	20.85	700
2005-09-28	20.70	20.70	20.55	20.55	1000
2005-09-29	20.58	21.30	20.58	21.30	10833
2005-09-30	21.00	21.42	20.97	21.42	4300
2005-10-03	21.30	21.75	21.30	21.72	1700
2005-10-04	21.60	21.72	21.30	21.45	966
2005-10-06	21.45	21.45	21.00	21.00	766
2005-10-07	21.00	21.09	20.73	21.00	1266
2005-10-10	20.85	20.97	20.70	20.70	233
2005-10-11	20.55	20.79	20.55	20.73	500
2005-10-12	20.85	20.85	20.40	20.55	4266
2005-10-13	20.52	20.52	20.43	20.52	1866
2005-10-14	20.46	20.55	20.46	20.49	2166
2005-10-17	20.46	20.70	20.43	20.70	4066
2005-10-18	20.55	21.00	20.55	20.85	6300
2005-10-19	20.55	20.97	20.40	20.97	5300
2005-10-20	20.94	21.30	20.85	21.00	2566
2005-10-21	20.70	20.70	20.49	20.55	2000
2005-10-24	20.58	21.00	20.46	20.58	1900
2005-10-25	20.58	20.70	20.58	20.58	5733
2005-10-26	20.58	21.15	20.58	21.15	3000
2005-10-27	21.00	21.24	20.85	21.24	366
2005-10-28	21.00	21.15	20.85	21.00	23266
2005-10-31	20.85	21.00	20.61	21.00	6833
2005-11-01	20.88	21.15	20.85	21.00	1133
2005-11-02	20.88	21.12	20.88	20.88	1500
2005-11-03	20.88	21.03	20.85	20.85	233
2005-11-04	20.85	21.12	20.79	21.12	2766
2005-11-07	21.00	21.15	20.82	21.00	566
2005-11-08	20.85	21.12	20.79	21.12	766
2005-11-09	21.00	21.15	21.00	21.03	900
2005-11-10	20.79	20.97	20.55	20.97	4333
2005-11-11	20.76	21.00	20.76	21.00	166
2005-11-14	20.97	21.06	20.70	21.06	1366
2005-11-15	20.85	21.06	20.85	21.03	1000
2005-11-16	20.85	21.06	20.85	20.88	3300
2005-11-17	20.85	21.06	20.85	20.97	2400
2005-11-18	20.97	21.06	20.85	20.91	2233
2005-11-21	21.03	21.03	20.79	20.94	2800
2005-11-22	20.79	20.88	20.55	20.67	9100
2005-11-23	20.52	20.76	20.31	20.61	7266
2005-11-25	20.46	20.58	20.46	20.46	200
2005-11-28	20.46	20.58	20.40	20.55	2466
2005-11-29	20.46	20.70	20.31	20.52	6966
2005-11-30	20.40	20.70	20.37	20.67	5866
2005-12-01	20.37	20.52	20.37	20.37	1700
2005-12-02	20.37	20.58	20.37	20.43	5666
2005-12-05	20.37	20.40	20.19	20.25	5400
2005-12-06	20.25	20.49	20.19	20.40	8866
2005-12-07	20.40	20.52	20.25	20.37	1633
2005-12-08	20.46	21.30	20.46	21.12	17400
2005-12-09	21.00	21.30	20.88	21.24	466
2005-12-12	21.09	21.30	20.70	20.85	2000
2005-12-13	20.70	20.70	20.25	20.70	5200
2005-12-14	20.40	20.64	20.25	20.40	9200
2005-12-15	20.25	20.40	20.25	20.25	5400
2005-12-16	20.40	20.55	19.98	20.10	9100
2005-12-19	19.95	20.40	19.83	20.10	10766
2005-12-20	20.40	20.40	19.95	20.25	2200
2005-12-21	20.34	20.34	19.98	20.13	700
2005-12-22	20.04	20.76	19.98	20.34	1466
2005-12-23	20.16	20.40	20.10	20.40	466
2005-12-27	20.25	21.00	20.10	21.00	2700
2005-12-28	20.85	20.85	20.58	20.58	766
2005-12-29	20.43	20.52	19.95	20.52	3766
2005-12-30	20.40	20.70	20.10	20.70	5366
2006-01-03	20.85	20.85	20.40	20.64	966
2006-01-04	20.55	20.67	20.34	20.64	1333
2006-01-05	20.70	20.70	20.40	20.40	566
2006-01-06	20.25	20.40	20.16	20.37	1400
2006-01-09	20.16	20.40	20.13	20.40	2700
2006-01-10	20.10	20.25	19.95	20.25	2466
2006-01-11	20.10	20.34	19.80	20.13	1500
2006-01-12	19.83	20.13	19.80	19.83	2133
2006-01-13	19.83	20.40	19.83	20.10	2466
2006-01-17	19.95	20.25	19.80	20.10	1633
2006-01-18	20.37	20.37	19.80	20.13	533
2006-01-19	19.83	20.40	19.83	20.13	3700
2006-01-20	20.10	20.43	20.10	20.43	166
2006-01-23	20.28	20.28	20.10	20.25	566
2006-01-24	20.13	20.34	20.13	20.34	233
2006-01-25	20.16	20.31	20.10	20.13	1933
2006-01-26	20.31	20.31	20.10	20.13	4200
2006-01-27	20.10	20.40	20.10	20.40	16233
2006-01-30	20.46	20.85	20.40	20.67	4566
2006-01-31	20.55	20.85	20.55	20.67	1066
2006-02-01	20.40	20.55	20.28	20.28	400
2006-02-02	20.28	20.37	20.25	20.37	3833
2006-02-03	20.25	20.25	20.10	20.19	333
2006-02-06	20.10	20.28	20.10	20.25	166
2006-02-07	20.10	20.25	19.89	20.16	900
2006-02-08	20.16	20.46	20.16	20.28	1900
2006-02-09	20.25	20.25	20.10	20.10	866
2006-02-10	19.95	20.25	19.50	20.25	3900
2006-02-13	20.10	20.10	19.80	20.01	666
2006-02-14	20.07	20.16	20.07	20.16	533
2006-02-15	20.01	20.19	19.95	20.19	700
2006-02-16	19.95	20.31	19.83	19.95	8933
2006-02-17	19.95	20.07	19.95	19.98	600
2006-02-21	19.95	20.01	19.50	19.50	866
2006-02-22	19.95	20.25	19.65	20.22	1200
2006-02-23	20.07	20.07	19.68	19.92	1300
2006-02-24	19.53	19.95	19.32	19.65	5866
2006-02-27	19.65	19.80	19.35	19.80	3233
2006-02-28	19.65	20.16	19.65	20.16	5966
2006-03-01	20.07	20.31	19.95	20.25	1633
2006-03-02	20.40	20.40	19.83	19.98	2833
2006-03-03	19.98	20.19	19.80	19.95	1933
2006-03-06	19.95	20.10	19.80	19.95	5200
2006-03-07	19.92	20.40	19.92	20.28	4366
2006-03-08	20.16	20.73	20.16	20.67	4100
2006-03-09	20.55	20.94	20.55	20.94	2333
2006-03-10	20.76	20.85	20.34	20.40	700
2006-03-13	20.25	20.85	20.25	20.85	2600
2006-03-14	20.70	20.79	20.55	20.55	366
2006-03-15	20.37	20.37	20.16	20.31	1200
2006-03-16	20.61	20.76	19.80	19.95	9800
2006-03-17	20.10	20.61	20.10	20.43	3266
2006-03-20	20.40	20.40	19.95	19.95	1866
2006-03-21	19.86	19.95	19.86	19.92	733
2006-03-22	19.83	20.01	19.83	20.01	1400
2006-03-23	20.10	20.10	19.80	19.98	11600
2006-03-24	19.80	19.98	19.80	19.95	1933
2006-03-27	20.07	20.07	19.80	20.01	19133
2006-03-28	19.86	20.07	19.83	19.92	1233
2006-03-29	19.95	20.04	19.80	20.04	966
2006-03-30	20.07	20.25	20.07	20.25	6966
2006-03-31	20.10	20.25	20.10	20.25	2866
2006-04-03	20.10	20.34	19.98	20.25	2666
2006-04-04	20.07	20.25	19.80	19.92	2300
2006-04-05	19.80	20.22	19.80	20.01	1833
2006-04-06	19.80	20.10	19.77	19.92	4333
2006-04-07	19.92	20.10	19.86	20.07	1000
2006-04-10	19.95	20.10	19.86	19.86	1833
2006-04-11	19.86	19.95	19.74	19.92	2466
2006-04-12	19.80	19.95	19.80	19.95	1133
2006-04-13	19.80	19.95	19.59	19.95	4966
2006-04-17	19.71	19.95	19.65	19.89	400
2006-04-18	19.95	19.95	19.65	19.71	600
2006-04-19	19.05	19.92	19.05	19.92	11500
2006-04-20	19.80	19.92	19.80	19.92	1866
2006-04-21	19.77	20.01	19.77	19.98	6166
2006-04-24	20.07	20.49	20.07	20.49	1933
2006-04-25	20.46	20.46	20.19	20.19	866
2006-04-26	20.13	20.22	20.10	20.22	1500
2006-04-27	20.10	20.13	19.83	20.04	1366
2006-04-28	19.98	20.07	19.98	20.04	1200
2006-05-01	19.98	20.28	19.98	20.28	2366
2006-05-02	19.98	20.10	19.86	19.86	2466
2006-05-03	19.83	19.95	19.56	19.80	766
2006-05-04	20.22	20.22	19.77	19.89	333
2006-05-05	19.80	20.07	19.74	19.80	266
2006-05-08	19.65	20.25	19.35	20.22	3066
2006-05-09	20.10	20.19	19.50	20.19	1800
2006-05-10	20.16	20.25	20.10	20.25	3066
2006-05-11	20.31	20.31	20.25	20.31	333
2006-05-12	20.10	20.31	20.10	20.31	12466
2006-05-15	20.34	20.55	20.34	20.43	3666
2006-05-16	20.40	20.94	20.40	20.94	43366
2006-05-17	20.70	20.97	20.46	20.97	2933
2006-05-18	20.82	20.97	20.55	20.70	1166
2006-05-19	20.46	20.52	20.22	20.52	733
2006-05-22	20.52	20.52	20.52	20.52	33
2006-05-23	20.40	20.40	20.28	20.34	2033
2006-05-24	20.46	20.49	20.34	20.40	733
2006-05-25	20.25	20.34	20.25	20.34	5533
2006-05-26	20.34	20.70	20.34	20.70	3566
2006-05-30	20.49	20.52	20.43	20.52	500
2006-05-31	20.40	20.64	20.40	20.64	1533
2006-06-01	20.43	20.49	20.34	20.49	966
2006-06-02	20.28	20.58	20.10	20.58	1000
2006-06-05	20.40	20.64	20.25	20.31	5266
2006-06-06	20.31	20.55	19.95	20.55	9400
2006-06-07	20.40	20.49	20.25	20.49	833
2006-06-08	20.19	20.52	20.19	20.52	1066
2006-06-09	20.40	20.40	20.25	20.25	400
2006-06-12	20.40	20.40	20.40	20.40	466
2006-06-13	20.10	20.25	20.10	20.16	2433
2006-06-14	20.10	20.43	20.10	20.28	4300
2006-06-15	20.25	20.31	20.10	20.25	1666
2006-06-16	20.10	20.25	20.10	20.25	2533
2006-06-19	20.40	20.46	20.10	20.19	3566
2006-06-20	20.16	20.34	20.16	20.34	1500
2006-06-21	20.31	20.40	20.16	20.25	966
2006-06-22	20.16	20.55	20.16	20.55	700
2006-06-23	20.49	20.49	20.16	20.46	2766
2006-06-26	20.19	20.52	20.19	20.52	4266
2006-06-27	20.40	20.40	20.40	20.40	233
2006-06-28	20.40	20.40	20.28	20.37	533
2006-06-29	20.19	20.40	20.19	20.40	1466
2006-06-30	20.25	20.52	20.19	20.52	1533
2006-07-03	20.43	20.43	20.19	20.25	900
2006-07-05	20.19	20.52	20.16	20.43	2433
2006-07-06	20.46	20.55	20.25	20.25	6133
2006-07-07	20.25	20.61	20.25	20.25	133
2006-07-10	20.28	20.70	20.28	20.61	1833
2006-07-11	20.31	20.31	20.25	20.28	1300
2006-07-12	20.19	20.61	20.19	20.46	866
2006-07-13	20.16	20.25	20.16	20.19	10300
2006-07-14	20.16	20.16	20.16	20.16	4433
2006-07-17	20.16	20.16	20.16	20.16	1766
2006-07-18	20.19	20.19	20.16	20.19	833
2006-07-19	20.16	20.16	20.16	20.16	766
2006-07-20	20.16	20.25	20.16	20.25	200
2006-07-21	20.25	20.25	20.16	20.25	2166
2006-07-24	20.19	20.28	20.16	20.28	1166
2006-07-25	20.25	20.31	20.25	20.31	733
2006-07-26	20.19	20.19	20.10	20.16	101633
2006-07-27	20.19	20.22	20.16	20.19	83366
2006-07-28	20.40	20.40	20.16	20.34	8133
2006-07-31	20.16	20.34	20.16	20.25	1100
2006-08-01	20.16	20.16	20.16	20.16	100
2006-08-02	20.16	20.61	20.16	20.40	633
2006-08-03	20.40	20.40	20.25	20.25	366
2006-08-04	20.16	20.19	20.10	20.10	533
2006-08-07	20.10	20.10	19.80	19.80	1966
2006-08-08	19.80	20.04	19.80	20.04	766
2006-08-09	20.25	20.25	19.95	20.07	3833
2006-08-10	19.95	20.40	19.80	20.37	9733
2006-08-11	20.25	20.46	20.10	20.16	3133
2006-08-14	20.10	20.40	20.10	20.25	1833
2006-08-15	20.46	20.46	20.16	20.28	800
2006-08-16	20.37	20.40	20.19	20.40	3033
2006-08-17	20.40	20.82	20.16	20.82	2800
2006-08-18	20.85	20.85	20.49	20.82	1066
2006-08-21	20.82	20.82	20.55	20.67	1166
2006-08-22	20.67	21.00	20.58	20.97	3700
2006-08-23	20.76	21.00	20.43	20.70	3433
2006-08-24	20.52	20.97	20.52	20.97	1566
2006-08-25	20.85	21.51	20.85	21.45	8466
2006-08-28	21.45	22.05	21.30	22.05	19666
2006-08-29	21.90	22.05	21.90	22.02	1466
2006-08-30	21.90	22.35	21.90	22.20	5766
2006-08-31	22.32	22.35	22.23	22.32	3966
2006-09-01	21.87	22.20	21.87	22.05	5233
2006-09-05	22.02	22.32	22.02	22.32	1800
2006-09-06	22.20	22.32	22.05	22.23	3333
2006-09-07	22.29	22.32	22.23	22.23	433
2006-09-08	22.20	22.35	22.20	22.35	3400
2006-09-11	22.20	22.32	22.08	22.20	2500
2006-09-12	22.32	22.32	22.17	22.23	3533
2006-09-13	22.26	22.47	22.17	22.35	10500
2006-09-14	22.20	22.38	22.14	22.26	1533
2006-09-15	22.17	22.41	22.08	22.08	2400
2006-09-18	22.05	22.14	21.63	21.63	2766
2006-09-19	21.45	21.45	20.85	20.88	4233
2006-09-20	20.70	21.00	20.70	20.91	2166
2006-09-21	20.85	20.94	20.73	20.85	333
2006-09-22	20.61	20.82	20.58	20.76	1400
2006-09-25	20.55	20.76	20.49	20.58	800
2006-09-26	20.46	20.58	20.19	20.28	1366
2006-09-27	20.40	20.55	20.25	20.40	2000
2006-09-28	20.40	20.43	20.25	20.34	2633
2006-09-29	20.16	20.40	20.16	20.40	3600
2006-10-02	20.19	20.34	20.16	20.16	1033
2006-10-03	20.16	20.31	20.16	20.16	1300
2006-10-04	20.22	20.55	20.22	20.52	2066
2006-10-05	20.37	20.55	20.25	20.46	2500
2006-10-06	20.40	20.70	20.40	20.70	3233
2006-10-09	20.70	20.88	20.67	20.88	700
2006-10-10	20.70	20.97	20.70	20.97	600
2006-10-11	20.97	21.00	20.94	21.00	900
2006-10-12	20.70	20.85	20.70	20.79	1066
2006-10-13	20.79	21.03	20.79	20.91	733
2006-10-16	20.70	21.00	20.70	20.94	400
2006-10-17	20.94	21.21	20.82	21.12	300
2006-10-18	20.82	20.91	20.70	20.70	4866
2006-10-19	20.70	20.85	20.70	20.82	833
2006-10-20	20.70	20.94	20.70	20.70	2566
2006-10-23	21.00	21.00	20.70	20.94	1100
2006-10-24	20.94	20.94	20.70	20.85	600
2006-10-25	20.82	20.97	20.73	20.97	466
2006-10-26	20.85	20.91	20.70	20.76	1166
2006-10-27	20.76	20.85	20.70	20.85	1333
2006-10-30	20.70	20.82	20.70	20.70	22166
2006-10-31	20.70	20.85	20.70	20.70	3766
2006-11-01	20.70	20.91	20.70	20.91	200
2006-11-02	20.85	20.85	20.70	20.82	466
2006-11-03	20.70	20.85	20.70	20.70	6400
2006-11-06	20.70	20.97	20.49	20.49	10933
2006-11-07	20.37	20.40	20.25	20.40	2500
2006-11-08	20.25	20.40	20.16	20.25	1166
2006-11-09	20.10	20.58	20.10	20.55	9500
2006-11-10	20.55	20.85	20.55	20.85	1800
2006-11-13	20.46	20.85	20.46	20.82	3366
2006-11-14	20.82	21.00	20.67	21.00	4600
2006-11-15	20.97	21.24	20.73	21.15	4233
2006-11-16	21.00	21.24	21.00	21.15	2166
2006-11-17	21.00	21.12	21.00	21.12	1400
2006-11-20	21.03	21.15	21.03	21.09	2400
2006-11-21	21.06	21.15	21.03	21.09	3766
2006-11-22	21.00	21.15	21.00	21.06	1900
2006-11-24	21.00	21.18	21.00	21.03	1433
2006-11-27	21.00	21.21	21.00	21.15	4900
2006-11-28	21.15	21.39	21.03	21.39	2833
2006-11-29	21.18	21.48	21.18	21.48	466
2006-11-30	21.30	21.45	21.12	21.12	2033
2006-12-01	21.06	21.27	21.06	21.15	700
2006-12-04	21.06	21.42	21.06	21.42	1466
2006-12-05	21.27	21.42	21.12	21.42	2033
2006-12-06	21.12	21.24	21.06	21.21	4266
2006-12-07	21.15	21.21	21.12	21.12	2566
2006-12-08	21.06	21.24	21.06	21.12	3600
2006-12-11	21.12	21.27	21.09	21.24	3233
2006-12-12	21.15	21.27	21.15	21.15	666
2006-12-13	21.15	21.33	21.09	21.33	7866
2006-12-14	21.33	21.51	21.33	21.48	3366
2006-12-15	21.33	21.48	21.15	21.48	6966
2006-12-18	21.60	21.60	21.36	21.36	3400
2006-12-19	21.18	21.57	21.18	21.45	1366
2006-12-20	21.30	21.48	21.30	21.45	1133
2006-12-21	21.30	21.45	21.27	21.27	5700
2006-12-22	21.18	21.24	21.18	21.21	1900
2006-12-26	21.27	21.36	21.21	21.30	3966
2006-12-27	21.27	21.42	21.27	21.33	3366
2006-12-28	21.33	21.45	21.30	21.39	833
2006-12-29	21.54	21.60	21.24	21.27	9200
2007-01-03	21.27	21.39	21.15	21.18	16233
2007-01-04	21.15	21.15	21.06	21.06	7800
2007-01-05	21.03	21.15	21.03	21.12	2533
2007-01-08	21.03	21.33	21.00	21.33	1900
2007-01-09	21.06	21.39	21.03	21.09	3666
2007-01-10	21.09	21.27	21.09	21.12	1400
2007-01-11	21.15	21.27	21.15	21.21	266
2007-01-12	21.15	21.36	21.15	21.36	4700
2007-01-16	21.54	21.54	21.24	21.30	4566
2007-01-17	21.27	21.48	21.27	21.48	11866
2007-01-18	21.27	21.60	21.27	21.45	10100
2007-01-19	21.57	21.57	21.45	21.54	1200
2007-01-22	21.48	22.08	21.48	21.93	9766
2007-01-23	22.11	22.11	21.81	21.90	4300
2007-01-24	21.90	21.96	21.78	21.81	5566
2007-01-25	21.84	21.93	21.75	21.84	733
2007-01-26	22.05	22.05	21.96	21.96	266
2007-01-29	21.75	22.05	21.75	21.90	1400
2007-01-30	21.99	22.26	21.99	22.20	17000
2007-01-31	22.23	22.29	22.05	22.14	15500
2007-02-01	22.11	22.32	22.11	22.23	1866
2007-02-02	22.20	22.32	22.17	22.20	18900
2007-02-05	22.23	22.35	22.20	22.29	3366
2007-02-06	22.26	22.44	22.26	22.29	2833
2007-02-07	22.26	22.44	22.26	22.32	633
2007-02-08	22.32	22.83	22.32	22.83	7700
2007-02-09	22.77	22.83	22.68	22.77	833
2007-02-12	22.74	22.77	22.65	22.74	900
2007-02-13	22.59	22.80	22.59	22.71	1300
2007-02-14	22.68	22.89	22.68	22.89	5166
2007-02-15	22.98	23.25	22.98	23.22	4600
2007-02-16	23.22	23.76	23.22	23.76	8400
2007-02-20	23.61	23.91	23.61	23.85	966
2007-02-21	23.97	23.97	23.67	23.76	1200
2007-02-22	23.73	23.73	23.58	23.73	1133
2007-02-23	23.70	23.85	23.70	23.79	233
2007-02-26	23.70	23.82	23.52	23.75	2233
2007-02-27	23.70	23.82	23.40	23.73	2533
2007-02-28	23.55	23.61	23.40	23.46	15133
2007-03-01	23.55	23.64	23.49	23.61	8500
2007-03-02	23.61	23.61	23.40	23.52	3933
2007-03-05	23.40	23.40	23.07	23.34	5566
2007-03-06	23.31	23.61	23.28	23.55	4000
2007-03-07	23.55	23.70	23.43	23.58	14866
2007-03-08	23.34	23.55	23.25	23.49	4900
2007-03-09	23.37	23.40	23.16	23.31	3633
2007-03-12	23.22	23.34	22.89	22.98	2666
2007-03-13	22.95	23.22	22.83	23.07	3033
2007-03-14	22.86	22.95	22.86	22.95	1200
2007-03-15	22.80	22.89	22.68	22.89	2666
2007-03-16	22.65	22.80	22.41	22.62	7900
2007-03-19	22.56	22.65	22.56	22.62	666
2007-03-20	22.80	22.80	22.50	22.65	2666
2007-03-21	22.50	22.65	22.50	22.65	1900
2007-03-22	22.65	22.95	22.62	22.89	5833
2007-03-23	23.13	23.43	22.95	23.43	1166
2007-03-26	23.40	23.73	23.25	23.37	3866
2007-03-27	23.40	23.55	23.22	23.31	3166
2007-03-28	23.16	23.55	23.16	23.55	1433
2007-03-29	23.13	23.31	23.13	23.31	1100
2007-03-30	23.31	23.40	23.13	23.25	6166
2007-04-02	23.25	23.55	23.25	23.55	3000
2007-04-03	23.70	23.76	23.61	23.73	3500
2007-04-04	23.70	23.91	23.64	23.88	1900
2007-04-05	23.88	23.94	23.70	23.91	1466
2007-04-09	23.73	23.82	23.61	23.82	233
2007-04-10	23.70	23.82	23.52	23.64	466
2007-04-11	23.34	23.64	23.34	23.52	1233
2007-04-12	23.34	23.43	23.28	23.43	700
2007-04-13	23.43	23.43	23.28	23.40	1766
2007-04-16	23.55	23.58	23.31	23.49	5800
2007-04-17	23.37	23.58	23.34	23.46	1933
2007-04-18	23.46	23.61	23.46	23.61	966
2007-04-19	23.61	23.64	23.49	23.52	11900
2007-04-20	23.55	23.58	23.49	23.58	1566
2007-04-23	23.61	23.88	23.61	23.88	7533
2007-04-24	23.79	23.97	23.64	23.88	766
2007-04-25	23.64	23.94	23.64	23.73	3300
2007-04-26	23.67	24.15	23.67	24.12	4366
2007-04-27	24.00	24.72	24.00	24.60	11100
2007-04-30	24.30	24.60	24.30	24.54	2166
2007-05-01	24.87	24.87	24.63	24.69	6233
2007-05-02	24.87	24.87	24.27	24.66	7766
2007-05-03	24.48	24.69	24.45	24.63	2833
2007-05-04	24.75	24.87	24.60	24.75	5433
2007-05-07	24.75	24.99	24.75	24.81	4133
2007-05-08	24.96	25.02	24.84	24.84	1233
2007-05-09	24.90	24.99	24.87	24.99	1266
2007-05-10	24.72	24.96	24.72	24.75	433
2007-05-11	24.60	24.87	24.60	24.87	1100
2007-05-14	24.87	25.14	24.78	25.14	9066
2007-05-15	24.84	25.08	24.15	24.87	9300
2007-05-16	25.14	25.14	24.87	24.90	8466
2007-05-17	24.75	24.90	24.75	24.87	433
2007-05-18	24.57	24.75	24.36	24.63	3633
2007-05-21	24.60	24.87	24.60	24.75	5833
2007-05-22	24.72	24.99	24.69	24.89	4933
2007-05-23	24.69	24.84	24.60	24.69	7333
2007-05-24	24.75	24.75	24.33	24.48	6366
2007-05-25	24.33	24.63	24.33	24.60	900
2007-05-29	24.69	24.93	24.63	24.87	4333
2007-05-30	24.99	24.99	24.66	24.66	3933
2007-05-31	24.39	24.90	24.39	24.69	1900
2007-06-01	24.72	25.02	24.72	24.90	2700
2007-06-04	24.90	25.05	24.84	25.02	1666
2007-06-05	25.05	25.17	24.93	25.17	4066
2007-06-06	25.17	25.29	24.90	25.29	3066
2007-06-07	25.23	25.26	25.23	25.26	19333
2007-06-08	25.29	25.44	25.29	25.35	11233
2007-06-11	25.50	25.50	25.26	25.26	2033
2007-06-12	25.11	25.23	25.08	25.20	2133
2007-06-13	25.47	25.47	25.08	25.17	1433
2007-06-14	25.05	25.17	24.72	24.90	3900
2007-06-15	24.66	25.20	24.66	25.20	1866
2007-06-18	25.05	25.05	24.84	24.96	666
2007-06-19	24.69	25.05	24.66	24.87	2300
2007-06-20	24.72	24.84	24.66	24.66	566
2007-06-21	24.63	24.90	24.60	24.75	4933
2007-06-22	24.63	24.90	24.63	24.66	5766
2007-06-25	24.60	24.72	24.48	24.66	6533
2007-06-26	24.63	24.66	24.45	24.54	9766
2007-06-27	24.72	24.72	24.54	24.63	1866
2007-06-28	24.63	24.72	24.54	24.72	3000
2007-06-29	24.60	24.75	24.57	24.75	1700
2007-07-02	24.87	24.87	24.84	24.84	600
2007-07-03	24.57	24.90	24.57	24.90	733
2007-07-05	24.78	24.90	24.78	24.84	1300
2007-07-06	24.75	24.90	24.60	24.90	1033
2007-07-09	25.02	25.05	24.75	24.93	666
2007-07-10	25.02	25.02	24.75	24.84	1500
2007-07-11	24.87	24.87	24.72	24.87	800
2007-07-12	24.78	24.78	24.78	24.78	200
2007-07-13	24.78	24.87	24.78	24.78	1066
2007-07-16	24.72	24.84	24.72	24.81	3000
2007-07-17	24.75	24.90	24.72	24.78	6133
2007-07-18	24.60	24.78	24.54	24.69	1000
2007-07-19	24.78	24.90	24.72	24.84	766
2007-07-20	24.66	24.75	24.63	24.75	400
2007-07-23	24.60	24.87	24.60	24.66	233
2007-07-24	24.60	24.72	24.60	24.60	1633
2007-07-25	24.60	24.75	24.51	24.69	1566
2007-07-26	24.60	24.63	24.57	24.60	5000
2007-07-27	24.60	24.66	23.70	24.09	14133
2007-07-30	24.00	24.63	23.85	23.85	6333
2007-07-31	23.85	23.85	23.37	23.61	11400
2007-08-01	23.64	23.73	23.40	23.70	4100
2007-08-02	23.55	24.00	23.46	23.88	5333
2007-08-03	24.00	24.00	23.58	23.88	4366
2007-08-06	23.61	24.12	23.58	23.94	2766
2007-08-07	24.03	24.12	23.73	23.79	5000
2007-08-08	23.79	24.57	23.79	23.97	4100
2007-08-09	24.21	24.93	23.94	23.94	19900
2007-08-10	23.88	24.21	23.61	24.15	7033
2007-08-13	24.06	24.27	24.06	24.12	700
2007-08-14	24.03	24.12	24.03	24.06	333
2007-08-15	23.85	24.00	23.34	23.70	4533
2007-08-16	23.61	23.61	22.89	23.18	14533
2007-08-17	23.85	23.85	23.28	23.28	4166
2007-08-20	23.58	23.82	23.31	23.46	2066
2007-08-21	23.28	23.43	23.19	23.31	7166
2007-08-22	23.67	23.76	23.43	23.61	3633
2007-08-23	23.64	23.70	23.49	23.58	1733
2007-08-24	23.61	23.85	23.61	23.70	966
2007-08-27	23.61	23.61	23.40	23.43	1900
2007-08-28	23.16	23.49	23.13	23.13	2500
2007-08-29	23.16	23.40	23.16	23.37	433
2007-08-30	23.25	23.31	23.10	23.25	8133
2007-08-31	23.10	23.70	22.95	23.70	5766
2007-09-04	23.64	23.64	23.10	23.24	2700
2007-09-05	23.25	23.25	23.10	23.19	1600
2007-09-06	23.16	23.25	23.13	23.13	1300
2007-09-07	23.31	23.61	23.10	23.55	8766
2007-09-10	23.46	23.70	23.04	23.67	7800
2007-09-11	23.55	23.55	23.13	23.25	6566
2007-09-12	23.10	23.31	23.10	23.31	366
2007-09-13	22.98	23.61	22.98	23.10	10800
2007-09-14	23.25	23.55	23.25	23.55	900
2007-09-17	23.25	23.37	23.13	23.37	2300
2007-09-18	23.19	23.52	22.89	23.46	5433
2007-09-19	23.16	23.43	23.10	23.31	4000
2007-09-20	23.25	23.46	23.25	23.40	4700
2007-09-21	23.46	23.76	23.25	23.30	4633
2007-09-24	23.25	23.37	23.19	23.34	5533
2007-09-25	23.25	23.34	22.86	22.86	17733
2007-09-26	23.10	23.40	23.10	23.40	1700
2007-09-27	23.28	23.49	23.25	23.37	1766
2007-09-28	23.25	23.85	23.13	23.67	4700
2007-10-01	23.67	23.67	23.25	23.37	1633
2007-10-02	23.28	23.52	23.28	23.49	266
2007-10-03	23.28	23.40	23.22	23.40	766
2007-10-04	23.31	23.61	23.31	23.52	1133
2007-10-05	23.52	23.82	23.52	23.73	2966
2007-10-08	23.55	24.27	23.55	24.27	7300
2007-10-09	24.12	24.36	23.85	24.36	5566
2007-10-10	24.24	24.39	24.24	24.33	5966
2007-10-11	24.18	24.42	24.18	24.42	333
2007-10-12	24.27	24.42	24.27	24.42	500
2007-10-15	23.70	24.03	23.70	24.03	5400
2007-10-16	23.85	24.15	23.85	24.00	2200
2007-10-17	24.12	24.33	24.03	24.09	4200
2007-10-18	24.18	24.63	24.18	24.60	2700
2007-10-19	24.60	24.66	24.45	24.63	5066
2007-10-22	24.75	24.90	24.69	24.84	12033
2007-10-23	24.69	24.75	24.21	24.75	4500
2007-10-24	24.72	24.84	24.48	24.75	3933
2007-10-25	24.69	24.78	24.42	24.78	2666
2007-10-26	24.93	25.20	24.66	25.20	5200
2007-10-29	25.20	25.20	24.96	25.17	1933
2007-10-30	25.17	25.47	25.05	25.44	3700
2007-10-31	25.80	25.80	25.50	25.74	4466
2007-11-01	25.74	25.74	25.50	25.74	8000
2007-11-02	25.74	25.74	25.56	25.65	2233
2007-11-05	25.95	25.95	25.23	25.23	2366
2007-11-06	26.01	26.01	25.26	25.65	10720
2007-11-07	25.20	25.71	25.20	25.71	2500
2007-11-08	25.47	25.74	25.35	25.71	1133
2007-11-09	25.95	26.07	25.68	25.83	666
2007-11-12	25.68	25.80	25.35	25.47	2933
2007-11-13	25.38	25.50	25.11	25.35	10166
2007-11-14	25.26	25.44	25.14	25.26	2566
2007-11-15	25.14	25.23	25.08	25.17	2700
2007-11-16	25.14	25.23	25.08	25.08	1966
2007-11-19	25.05	25.14	24.90	25.05	3800
2007-11-20	25.05	25.32	24.96	24.96	7000
2007-11-21	24.90	25.17	24.63	24.96	10533
2007-11-23	24.84	24.90	24.60	24.72	7400
2007-11-26	24.69	24.81	24.66	24.66	6200
2007-11-27	24.75	24.81	24.60	24.63	5700
2007-11-28	24.60	24.93	24.60	24.78	4233
2007-11-29	24.93	24.99	24.75	24.87	1066
2007-11-30	24.48	25.05	24.48	24.81	8433
2007-12-03	24.18	25.20	24.18	25.17	1767
2007-12-04	25.50	25.77	25.50	25.65	2366
2007-12-05	25.74	25.74	25.50	25.74	3433
2007-12-06	25.59	25.98	25.59	25.98	3433
2007-12-07	26.01	26.01	25.83	26.01	1466
2007-12-10	25.86	26.04	25.83	25.98	3200
2007-12-11	25.92	26.04	25.83	25.98	2500
2007-12-12	25.95	25.98	25.83	25.98	3766
2007-12-13	25.86	25.98	25.83	25.98	2400
2007-12-14	25.83	25.92	25.77	25.86	1400
2007-12-17	25.86	26.04	25.74	25.89	3966
2007-12-18	25.74	25.92	25.65	25.92	7066
2007-12-19	25.77	25.83	25.47	25.59	1833
2007-12-20	25.50	25.71	25.47	25.71	6766
2007-12-21	25.92	26.25	25.50	26.25	12266
2007-12-24	25.92	25.92	25.62	25.89	1200
2007-12-26	25.80	26.16	25.53	26.16	4233
2007-12-27	26.07	26.55	26.07	26.40	966
2007-12-28	26.49	26.55	26.40	26.43	1500
2007-12-31	26.46	26.76	26.46	26.61	2800
2008-01-02	26.67	27.12	26.19	26.55	4033
2008-01-03	26.31	26.55	26.28	26.52	2633
2008-01-04	26.46	26.58	26.40	26.40	700
2008-01-07	26.70	26.73	26.25	26.47	3625
2008-01-08	26.25	26.25	25.65	25.77	5100
2008-01-09	24.75	25.56	24.75	24.87	5100
2008-01-10	24.81	25.20	24.69	25.20	3500
2008-01-11	25.35	25.47	25.23	25.47	3500
2008-01-14	25.32	25.47	25.29	25.38	1465
2008-01-15	25.26	25.44	25.05	25.35	2600
2008-01-16	25.14	25.14	24.90	25.08	15633
2008-01-17	25.05	25.11	24.90	25.05	8566
2008-01-18	25.05	25.86	25.05	25.38	19866
2008-01-22	25.08	25.53	25.08	25.08	19366
2008-01-23	25.14	25.44	24.93	25.20	7600
2008-01-24	25.20	25.32	25.05	25.11	3200
2008-01-25	25.20	25.32	25.08	25.32	1166
2008-01-28	25.05	25.35	25.05	25.35	1200
2008-01-29	25.41	25.77	25.29	25.29	2300
2008-01-30	25.29	25.47	25.20	25.35	2033
2008-01-31	25.50	25.80	25.50	25.77	1366
2008-02-01	26.31	26.55	26.14	26.37	5066
2008-02-04	26.73	26.82	26.37	26.40	4400
2008-02-05	26.10	26.31	25.89	25.92	2225
2008-02-06	25.98	26.58	25.98	26.47	2800
2008-02-07	26.70	26.70	26.40	26.43	1800
2008-02-08	26.58	26.82	26.52	26.79	4666
2008-02-11	26.61	26.76	26.58	26.73	5933
2008-02-12	27.00	27.27	26.97	27.27	10166
2008-02-13	27.12	28.47	26.61	28.26	20966
2008-02-14	28.38	28.95	28.23	28.62	14133
2008-02-15	28.59	29.25	28.35	28.83	5190
2008-02-19	29.70	29.70	28.29	28.35	8900
2008-02-20	28.35	28.59	28.29	28.35	33200
2008-02-21	28.35	28.47	27.75	28.35	11033
2008-02-22	28.35	28.35	28.26	28.32	6900
2008-02-25	28.35	28.50	28.26	28.35	3533
2008-02-26	28.35	28.56	27.99	28.41	12866
2008-02-27	28.50	29.28	28.50	29.07	4533
2008-02-28	28.95	29.19	28.83	29.19	3566
2008-02-29	29.22	29.40	29.10	29.25	3266
2008-03-03	29.34	29.40	27.63	29.07	17833
2008-03-04	29.04	29.04	28.44	28.47	4400
2008-03-05	28.29	28.59	28.29	28.53	4333
2008-03-06	27.90	28.26	26.10	26.19	20633
2008-03-07	27.33	27.33	25.80	27.00	16933
2008-03-10	27.30	28.20	27.30	28.20	4100
2008-03-11	28.20	28.80	28.20	28.65	7133
2008-03-12	28.59	28.71	28.08	28.14	2400
2008-03-13	27.75	28.20	27.57	28.20	2000
2008-03-14	28.08	29.16	27.96	29.10	4100
2008-03-17	28.95	28.95	27.73	28.50	5933
2008-03-18	28.50	28.62	28.11	28.20	11833
2008-03-19	27.99	28.14	27.99	28.14	400
2008-03-20	28.08	28.08	27.75	27.75	1366
2008-03-24	27.78	28.26	27.78	28.06	1200
2008-03-25	28.11	28.23	28.11	28.20	700
2008-03-26	28.11	28.35	28.11	28.20	866
2008-03-27	28.11	28.11	27.93	28.11	633
2008-03-28	28.02	28.08	27.75	27.90	766
2008-03-31	27.81	28.65	27.81	28.65	6066
2008-04-01	28.59	28.59	28.17	28.38	1766
2008-04-02	28.35	28.35	28.02	28.29	3433
2008-04-03	28.23	28.23	28.02	28.02	1200
2008-04-04	27.78	27.99	27.57	27.66	4633
2008-04-07	27.51	27.60	27.51	27.57	1066
2008-04-08	27.54	27.63	27.51	27.60	733
2008-04-09	27.57	27.60	27.30	27.39	900
2008-04-10	29.97	29.97	26.85	27.03	6466
2008-04-11	27.03	27.03	26.94	27.00	500
2008-04-14	27.03	27.09	26.91	26.97	3566
2008-04-15	27.27	27.27	26.70	26.85	2400
2008-04-16	26.79	26.79	25.95	26.34	5566
2008-04-17	26.97	26.97	25.95	26.16	8733
2008-04-18	26.22	26.37	26.10	26.19	6019
2008-04-21	26.25	26.88	26.25	26.46	2900
2008-04-22	26.52	26.64	26.40	26.46	4133
2008-04-23	26.40	26.49	26.28	26.46	3500
2008-04-24	26.40	26.76	26.25	26.52	53689
2008-04-25	26.58	27.09	26.52	26.94	5298
2008-04-28	26.91	27.06	26.28	26.67	2500
2008-04-29	26.61	26.82	26.61	26.73	1766
2008-04-30	26.40	26.70	26.40	26.70	2650
2008-05-01	26.64	27.00	26.64	26.85	3308
2008-05-02	26.55	26.76	26.55	26.73	966
2008-05-05	26.79	26.91	26.64	26.91	1566
2008-05-06	26.70	27.00	26.70	26.76	1900
2008-05-07	27.00	27.13	26.58	26.70	3358
2008-05-08	26.58	26.64	26.49	26.49	533
2008-05-09	26.55	26.61	26.43	26.55	366
2008-05-12	26.61	26.97	26.58	26.61	4500
2008-05-13	26.58	26.64	26.46	26.64	3043
2008-05-14	26.25	26.52	26.25	26.46	966
2008-05-15	26.52	27.00	26.52	26.73	1500
2008-05-16	26.79	26.79	26.64	26.75	935
2008-05-19	26.70	27.09	26.70	26.94	1766
2008-05-20	26.49	26.61	26.44	26.58	766
2008-05-21	26.67	26.67	26.52	26.58	472
2008-05-22	26.55	26.64	26.49	26.49	4129
2008-05-23	26.49	26.55	26.49	26.49	1516
2008-05-27	26.85	26.97	26.43	26.52	11753
2008-05-28	26.61	26.70	26.55	26.61	833
2008-05-29	26.40	26.67	25.80	26.25	5333
2008-05-30	25.95	26.34	25.80	26.19	1966
2008-06-02	26.31	26.85	26.31	26.49	1441
2008-06-03	26.67	26.67	26.31	26.46	625
2008-06-04	26.46	26.64	26.25	26.25	1878
2008-06-05	26.19	26.49	25.89	26.49	5733
2008-06-06	26.43	26.58	26.43	26.43	409
2008-06-09	26.46	26.46	26.34	26.34	883
2008-06-10	26.22	26.46	26.19	26.25	966
2008-06-11	26.40	26.55	26.40	26.49	513
2008-06-12	26.34	26.34	25.65	25.68	1866
2008-06-13	25.83	26.67	25.71	26.67	2008
2008-06-16	26.61	26.97	26.55	26.85	3559
2008-06-17	26.85	26.85	26.52	26.52	2433
2008-06-18	26.37	26.49	25.98	26.07	1400
2008-06-19	25.80	26.07	25.80	26.01	500
2008-06-20	25.86	25.92	25.71	25.92	2533
2008-06-23	25.80	25.92	25.80	25.86	666
2008-06-24	25.80	25.86	25.50	25.86	2066
2008-06-25	25.80	25.95	25.74	25.95	333
2008-06-26	25.95	26.25	25.95	26.25	1033
2008-06-27	26.31	26.37	26.25	26.37	266
2008-06-30	26.61	26.61	26.40	26.40	966
2008-07-01	25.86	26.43	25.80	25.83	1846
2008-07-02	25.89	25.89	25.65	25.74	666
2008-07-03	25.65	25.65	25.62	25.62	400
2008-07-07	23.58	25.86	23.58	25.11	3866
2008-07-08	24.99	24.99	24.69	24.69	1266
2008-07-09	24.69	24.69	24.48	24.63	800
2008-07-10	24.48	24.48	22.65	23.55	6256
2008-07-11	23.46	23.46	22.50	23.04	5938
2008-07-14	23.10	23.16	22.35	22.53	4600
2008-07-15	22.41	23.58	22.41	23.10	2466
2008-07-16	22.95	23.10	22.80	22.86	3216
2008-07-17	22.68	23.01	22.38	22.65	5700
2008-07-18	22.98	22.98	22.50	22.68	6711
2008-07-21	22.53	22.95	21.66	22.95	7933
2008-07-22	22.95	23.31	22.80	23.31	5110
2008-07-23	23.10	24.15	22.98	24.03	16753
2008-07-24	24.30	24.30	23.85	23.91	3638
2008-07-25	24.03	24.30	23.97	24.24	5900
2008-07-28	24.36	24.51	23.91	24.12	3900
2008-07-29	24.15	27.68	24.15	24.36	5866
2008-07-30	24.48	24.90	24.48	24.90	1333
2008-07-31	24.78	25.08	24.36	25.08	1647
2008-08-01	24.99	24.99	24.72	24.96	2233
2008-08-04	24.87	24.87	24.57	24.66	1133
2008-08-05	24.66	24.90	24.51	24.60	3966
2008-08-06	24.48	24.63	24.36	24.45	2904
2008-08-07	24.33	24.57	23.55	24.30	9283
2008-08-08	24.39	25.11	24.33	24.84	10200
2008-08-11	24.72	24.72	24.03	24.36	4233
2008-08-12	24.45	24.48	24.33	24.36	5500
2008-08-13	24.36	24.51	24.27	24.45	6075
2008-08-14	24.18	24.48	23.94	24.45	5781
2008-08-15	24.45	24.69	23.97	24.06	4110
2008-08-18	23.97	24.45	23.85	24.33	2800
2008-08-19	24.42	24.84	24.36	24.45	13063
2008-08-20	24.45	24.54	24.06	24.27	59216
2008-08-21	24.27	24.69	24.00	24.27	30841
2008-08-22	24.45	24.63	24.36	24.42	5787
2008-08-25	24.69	24.69	24.33	24.54	17993
2008-08-26	24.66	24.66	24.27	24.51	9635
2008-08-27	24.03	24.45	23.67	23.85	23556
2008-08-28	23.94	24.09	23.85	23.94	12208
2008-08-29	23.85	23.97	23.82	23.82	2366
2008-09-02	23.76	24.06	23.73	23.73	19075
2008-09-03	23.85	23.97	23.85	23.94	1623
2008-09-04	23.88	23.94	23.67	23.76	3796
2008-09-05	23.70	24.00	23.70	23.97	5166
2008-09-08	24.60	25.98	24.27	24.45	14436
2008-09-09	24.51	24.60	24.18	24.18	5105
2008-09-10	24.27	24.45	24.18	24.33	1733
2008-09-11	24.21	24.54	23.88	24.33	6133
2008-09-12	24.39	24.51	24.24	24.24	1433
2008-09-15	24.36	25.29	24.30	24.30	900
2008-09-16	24.36	24.42	24.03	24.39	1666
2008-09-17	24.18	24.30	23.97	24.00	1833
2008-09-18	23.91	24.27	23.73	24.27	2516
2008-09-19	24.90	25.50	24.27	25.50	4866
2008-09-22	25.47	25.47	24.33	24.33	9508
2008-09-23	24.48	24.84	24.48	24.57	2400
2008-09-24	24.69	25.11	24.30	24.45	2048
2008-09-25	24.75	24.81	24.00	24.30	5585
2008-09-26	24.18	24.18	23.55	23.67	33226
2008-09-29	23.70	23.70	19.56	23.49	17560
2008-09-30	23.85	23.85	22.89	23.55	15133
2008-10-01	23.67	24.00	23.40	23.40	6333
2008-10-02	23.40	23.55	23.28	23.28	4261
2008-10-03	23.13	23.49	22.80	23.37	13467
2008-10-06	23.28	23.28	21.12	21.84	11708
2008-10-07	21.90	22.50	19.89	21.87	5121
2008-10-08	22.20	22.20	21.15	21.33	6705
2008-10-09	21.21	21.21	20.40	20.40	8259
2008-10-10	19.95	20.55	19.56	20.10	11777
2008-10-13	20.40	21.42	20.40	21.00	50356
2008-10-14	22.08	22.08	19.50	20.70	13881
2008-10-15	20.70	20.70	20.01	20.01	2199
2008-10-16	20.01	20.10	19.23	19.50	8133
2008-10-17	19.20	19.70	19.20	19.62	4304
2008-10-20	19.53	19.67	18.75	19.53	2966
2008-10-21	19.62	19.80	19.11	19.50	12900
2008-10-22	19.38	19.41	19.14	19.14	759
2008-10-23	19.35	19.40	18.75	18.84	4933
2008-10-24	18.75	18.83	18.57	18.57	6800
2008-10-27	18.63	18.66	18.42	18.42	2089
2008-10-28	18.54	18.75	18.06	18.27	10233
2008-10-29	18.15	18.84	18.15	18.30	11146
2008-10-30	18.39	19.50	18.03	19.47	6830
2008-10-31	19.50	20.85	19.47	20.85	10775
2008-11-03	20.76	20.82	20.37	20.40	3293
2008-11-04	20.52	21.00	20.52	20.88	3572
2008-11-05	20.79	20.91	20.64	20.85	966
2008-11-06	20.85	21.03	20.43	20.43	8871
2008-11-07	20.61	20.61	20.40	20.43	1592
2008-11-10	20.49	20.49	19.86	20.40	6939
2008-11-11	20.34	20.94	19.71	20.22	7729
2008-11-12	20.16	20.22	19.95	20.04	1300
2008-11-13	19.86	20.19	19.50	19.80	4633
2008-11-14	19.95	19.95	18.75	18.75	3758
2008-11-17	18.72	18.72	18.15	18.39	4961
2008-11-18	18.36	18.60	18.00	18.42	6100
2008-11-19	18.36	18.36	17.64	18.09	6600
2008-11-20	17.94	17.94	17.40	17.55	4931
2008-11-21	17.37	17.79	17.37	17.52	7451
2008-11-24	17.43	18.42	17.37	18.42	5566
2008-11-25	18.69	19.32	18.69	18.93	3816
2008-11-26	18.87	19.65	18.87	19.41	6920
2008-11-28	19.44	19.71	19.44	19.53	7366
2008-12-01	19.47	19.47	18.42	18.42	3039
2008-12-02	18.15	18.63	18.09	18.30	6356
2008-12-03	18.30	18.51	18.21	18.39	1700
2008-12-04	18.36	18.93	18.15	18.57	6800
2008-12-05	18.30	19.35	18.30	19.29	17500
2008-12-08	19.59	19.59	19.26	19.29	17364
2008-12-09	19.26	19.29	18.81	18.99	16500
2008-12-10	19.20	19.98	19.02	19.80	21402
2008-12-11	19.80	19.95	19.59	19.71	8016
2008-12-12	19.74	20.10	19.53	20.10	2166
2008-12-15	19.86	20.25	19.59	19.71	6121
2008-12-16	19.80	22.59	19.71	21.03	13507
2008-12-17	21.00	21.30	20.58	20.97	6215
2008-12-18	20.55	21.00	20.46	20.46	9333
2008-12-19	21.75	21.75	20.40	20.40	8781
2008-12-22	21.00	21.00	20.37	20.52	10266
2008-12-23	20.58	20.73	19.80	19.80	12525
2008-12-24	19.83	20.76	19.83	20.76	6138
2008-12-26	20.79	20.79	19.80	20.10	13958
2008-12-29	20.28	20.28	19.86	20.25	15254
2008-12-30	20.22	20.52	19.89	19.89	20060
2008-12-31	19.80	19.80	19.59	19.62	25272
2009-01-02	21.18	21.45	19.89	21.45	6844
2009-01-05	21.15	21.27	20.85	21.00	2800
2009-01-06	21.30	21.48	21.09	21.29	17968
2009-01-07	21.30	21.30	20.61	21.30	2566
2009-01-08	21.18	21.30	20.85	20.97	1853
2009-01-09	21.45	21.45	20.16	20.52	27842
2009-01-12	21.00	21.00	20.52	20.61	14550
2009-01-13	20.70	21.84	20.55	21.51	18991
2009-01-14	21.00	21.48	20.82	21.15	8933
2009-01-15	21.60	21.60	20.88	21.15	5100
2009-01-16	21.06	21.15	20.94	21.06	2200
2009-01-20	21.12	21.33	20.85	21.00	16525
2009-01-21	21.12	21.23	21.06	21.06	816
2009-01-22	21.03	21.06	20.94	21.06	8066
2009-01-23	20.46	21.42	20.46	21.06	5280
2009-01-26	21.00	21.18	20.73	21.03	966
2009-01-27	21.30	21.42	20.94	21.06	7746
2009-01-28	21.09	21.15	20.97	20.97	1483
2009-01-29	21.00	21.18	20.85	20.85	12396
2009-01-30	21.30	21.75	21.21	21.21	2363
2009-02-02	21.45	21.45	21.00	21.06	4885
2009-02-03	21.15	21.51	21.09	21.48	1534
2009-02-04	21.42	21.51	20.97	21.09	1200
2009-02-05	21.00	21.09	21.00	21.00	1783
2009-02-06	21.00	21.06	20.97	21.00	2966
2009-02-09	21.00	21.03	21.00	21.03	1809
2009-02-10	21.06	21.21	21.04	21.09	1500
2009-02-11	21.03	21.06	21.00	21.00	1507
2009-02-12	21.15	21.24	21.00	21.09	791
2009-02-13	21.06	21.12	21.00	21.06	2268
2009-02-17	21.03	21.24	20.91	21.21	1666
2009-02-18	21.39	21.57	21.09	21.24	1434
2009-02-19	21.03	21.24	21.00	21.24	4366
2009-02-20	21.15	21.27	20.85	21.22	6300
2009-02-23	21.09	21.18	20.91	20.97	566
2009-02-24	21.00	21.48	20.82	21.45	4383
2009-02-25	21.45	21.63	21.30	21.57	1450
2009-02-26	21.57	21.57	20.85	21.00	21177
2009-02-27	21.03	21.21	18.90	18.90	84661
2009-03-02	20.22	20.52	18.90	20.52	12374
2009-03-03	20.43	21.60	20.34	20.97	6846
2009-03-04	20.91	21.18	20.40	20.64	6133
2009-03-05	20.46	21.30	20.28	20.28	8356
2009-03-06	20.43	21.51	20.43	20.70	7244
2009-03-09	20.58	20.85	20.04	20.40	8782
2009-03-10	20.70	20.70	20.28	20.61	9400
2009-03-11	20.64	20.64	20.25	20.31	4033
2009-03-12	20.43	21.09	20.34	21.06	21855
2009-03-13	21.18	21.27	21.00	21.03	2716
2009-03-16	20.91	21.48	20.91	21.24	9898
2009-03-17	20.94	21.12	20.82	21.12	2433
2009-03-18	21.00	21.30	20.88	21.24	1700
2009-03-19	21.24	21.27	21.00	21.00	4233
2009-03-20	21.30	21.30	21.00	21.09	1925
2009-03-23	21.12	21.69	21.06	21.30	10800
2009-03-24	21.60	21.75	21.33	21.60	4775
2009-03-25	21.60	21.78	21.60	21.78	16601
2009-03-26	21.87	22.05	21.78	22.02	31233
2009-03-27	21.72	22.41	21.48	21.90	32284
2009-03-30	21.42	21.87	21.21	21.48	4695
2009-03-31	20.97	21.63	20.97	21.06	5141
2009-04-01	20.34	20.91	20.31	20.91	1966
2009-04-02	21.15	21.15	20.88	20.91	4802
2009-04-03	20.91	21.60	20.91	21.33	1900
2009-04-06	21.26	21.51	20.25	21.24	299900
2009-04-07	21.21	21.69	21.09	21.33	6733
2009-04-08	21.18	21.30	21.03	21.18	3516
2009-04-09	21.30	21.57	20.94	21.15	18183
2009-04-13	21.15	21.24	21.00	21.21	2723
2009-04-14	21.04	21.12	20.88	21.12	4274
2009-04-15	20.82	21.72	20.82	21.72	7366
2009-04-16	21.57	21.57	21.15	21.39	2515
2009-04-17	21.21	21.21	21.00	21.18	1766
2009-04-20	21.12	21.18	21.03	21.18	1082
2009-04-21	21.12	21.33	21.00	21.33	2166
2009-04-22	21.33	21.45	20.94	21.15	5069
2009-04-23	21.15	21.15	20.91	21.09	7831
2009-04-24	21.06	21.15	20.82	20.82	6014
2009-04-27	21.06	21.06	20.82	21.03	1600
2009-04-28	21.15	21.36	21.09	21.30	6612
2009-04-29	21.27	21.33	21.06	21.21	5294
2009-04-30	21.27	21.45	21.15	21.15	12114
2009-05-01	21.27	21.45	21.18	21.45	10258
2009-05-04	21.33	21.33	20.94	21.18	5505
2009-05-05	21.18	21.39	21.06	21.30	24900
2009-05-06	21.21	21.45	21.12	21.39	4352
2009-05-07	22.62	22.62	21.33	21.36	5624
2009-05-08	21.33	22.35	21.30	21.84	12839
2009-05-11	21.72	22.17	21.36	21.93	13977
2009-05-12	21.90	22.05	21.69	21.72	5466
2009-05-13	21.66	21.93	21.27	21.75	4233
2009-05-14	21.75	22.26	21.54	22.14	39279
2009-05-15	22.23	22.44	22.14	22.41	7883
2009-05-18	22.41	22.50	22.23	22.32	2216
2009-05-19	22.32	22.50	22.20	22.50	17267
2009-05-20	22.38	23.40	22.38	23.19	40183
2009-05-21	23.01	23.28	22.86	23.13	4305
2009-05-22	23.34	23.58	23.13	23.40	13680
2009-05-26	23.40	24.51	22.50	24.24	92430
2009-05-27	24.30	24.33	23.88	24.15	29315
2009-05-28	24.12	24.15	23.43	23.91	20670
2009-05-29	23.79	24.48	23.79	24.48	16362
2009-06-01	24.60	24.60	24.12	24.42	9802
2009-06-02	24.27	24.33	24.06	24.30	12711
2009-06-03	24.15	24.42	24.03	24.42	9869
2009-06-04	24.42	24.78	24.18	24.78	9888
2009-06-05	24.72	24.72	24.27	24.27	9390
2009-06-08	24.30	24.57	24.15	24.21	7155
2009-06-09	24.36	24.45	24.00	24.12	9415
2009-06-10	24.27	24.27	23.85	24.03	12124
2009-06-11	23.88	24.15	23.88	24.00	6349
2009-06-12	24.09	24.21	23.85	23.97	12220
2009-06-15	23.94	23.94	23.76	23.79	7435
2009-06-16	23.82	23.82	23.76	23.76	11862
2009-06-17	23.76	24.36	23.76	24.36	8720
2009-06-18	24.15	24.75	24.00	24.75	12641
2009-06-19	23.70	24.75	23.70	23.82	7232
2009-06-22	23.91	24.63	23.79	24.03	13397
2009-06-23	23.94	24.42	23.94	24.24	8144
2009-06-24	24.18	24.75	24.00	24.75	34338
2009-06-25	24.75	25.35	24.51	25.35	89318
2009-06-26	26.10	26.10	24.24	24.75	394780
2009-06-29	24.75	24.75	24.03	24.45	19914
2009-06-30	24.33	24.75	24.30	24.60	9591
2009-07-01	24.81	25.05	24.30	24.66	11958
2009-07-02	24.54	25.32	24.06	25.32	15311
2009-07-06	23.52	24.57	23.52	23.82	15098
2009-07-07	24.00	24.24	23.70	23.76	12317
2009-07-08	23.88	24.33	23.46	23.55	19219
2009-07-09	23.67	23.88	23.55	23.55	5903
2009-07-10	23.55	24.03	23.46	24.03	7452
2009-07-13	24.15	24.24	23.55	24.24	11129
2009-07-14	24.15	24.21	23.85	24.21	3868
2009-07-15	24.48	24.66	24.33	24.63	26929
2009-07-16	24.63	24.69	23.91	24.69	11798
2009-07-17	24.78	24.87	24.45	24.66	7236
2009-07-20	24.78	24.78	24.51	24.78	26879
2009-07-21	24.87	24.93	24.35	24.51	5849
2009-07-22	24.51	24.84	24.45	24.81	6861
2009-07-23	24.69	25.02	24.69	24.84	21039
2009-07-24	24.84	24.84	24.27	24.78	3063
2009-07-27	24.69	25.11	24.42	25.11	12180
2009-07-28	25.11	25.26	24.96	25.23	9795
2009-07-29	25.26	25.26	24.90	25.14	4340
2009-07-30	25.32	25.53	25.05	25.53	9381
2009-07-31	25.77	25.77	25.17	25.38	11945
2009-08-03	25.65	26.07	25.41	26.01	16875
2009-08-04	26.01	26.52	25.98	26.46	20693
2009-08-05	26.55	26.76	26.40	26.58	12813
2009-08-06	26.61	26.76	25.83	25.92	20188
2009-08-07	26.28	26.40	24.90	25.05	24286
2009-08-10	24.96	25.05	24.66	24.90	25651
2009-08-11	24.87	25.17	24.60	24.90	7488
2009-08-12	24.96	25.47	24.96	25.32	9985
2009-08-13	25.32	25.95	25.28	25.59	5188
2009-08-14	25.59	25.65	24.78	25.08	8494
2009-08-17	25.11	25.20	24.66	24.84	10850
2009-08-18	24.99	25.14	24.66	24.99	6433
2009-08-19	24.93	25.26	24.72	25.23	5130
2009-08-20	25.23	25.56	25.14	25.50	4203
2009-08-21	25.65	25.65	25.44	25.62	13829
2009-08-24	25.62	25.62	25.23	25.47	19260
2009-08-25	25.47	25.62	25.32	25.47	9480
2009-08-26	25.47	25.56	25.20	25.47	8434
2009-08-27	25.26	25.59	25.05	25.50	6196
2009-08-28	25.29	25.62	24.93	27.33	9876
2009-08-31	25.02	25.05	24.78	24.84	12834
2009-09-01	24.87	25.50	24.60	24.84	13519
2009-09-02	25.14	25.20	24.69	24.75	6850
2009-09-03	24.84	24.90	24.60	24.81	7184
2009-09-04	24.72	25.26	24.72	24.99	7412
2009-09-08	25.05	25.11	24.78	24.87	5766
2009-09-09	24.81	25.14	24.75	24.81	9354
2009-09-10	24.75	24.90	24.60	24.87	3935
2009-09-11	24.78	25.20	24.60	24.63	7424
2009-09-14	24.75	25.35	24.72	25.17	11308
2009-09-15	25.02	25.50	24.90	25.20	12166
2009-09-16	25.17	25.44	24.96	25.44	20814
2009-09-17	25.44	25.59	25.23	25.50	14428
2009-09-18	25.47	25.50	25.23	25.32	25070
2009-09-21	25.32	25.68	25.20	25.47	5265
2009-09-22	25.44	25.95	25.29	25.86	37431
2009-09-23	25.98	26.16	25.88	26.01	30916
2009-09-24	26.01	26.04	25.56	26.01	14499
2009-09-25	25.80	26.19	25.80	26.16	19459
2009-09-28	25.86	25.86	25.20	25.56	17893
2009-09-29	25.50	25.65	25.05	25.20	17312
2009-09-30	25.20	25.47	25.05	25.29	15929
2009-10-01	25.17	25.35	24.84	24.90	12951
2009-10-02	24.75	25.50	24.51	25.41	19560
2009-10-05	25.35	25.38	24.96	25.14	12983
2009-10-06	26.13	26.13	24.78	24.90	15887
2009-10-07	24.90	25.02	24.66	24.96	8058
2009-10-08	25.11	25.29	24.87	25.11	7246
2009-10-09	25.08	25.20	24.75	25.14	6333
2009-10-12	24.99	25.17	24.84	24.93	6488
2009-10-13	24.84	24.93	24.63	24.69	10769
2009-10-14	25.20	25.20	24.54	24.93	15799
2009-10-15	24.75	24.75	24.60	24.75	8140
2009-10-16	24.51	24.90	24.51	24.66	5700
2009-10-19	24.93	24.99	24.60	24.78	17857
2009-10-20	24.75	24.90	24.60	24.69	7953
2009-10-21	24.69	24.90	24.54	24.63	12691
2009-10-22	24.60	24.90	24.60	24.84	5393
2009-10-23	24.72	24.90	24.63	24.66	6899
2009-10-26	24.78	24.93	24.60	24.60	8393
2009-10-27	24.69	24.87	24.60	24.60	9749
2009-10-28	24.66	24.87	24.24	24.24	21506
2009-10-29	24.21	24.57	24.21	24.48	11066
2009-10-30	24.60	24.63	24.21	24.33	16834
2009-11-02	24.51	24.51	24.15	24.27	10718
2009-11-03	24.09	24.27	23.94	24.15	14095
2009-11-04	24.09	24.27	23.40	23.40	19927
2009-11-05	23.55	24.15	23.55	24.06	14800
2009-11-06	24.00	24.00	23.70	23.76	12362
2009-11-09	24.75	24.75	24.36	24.39	52394
2009-11-10	24.15	24.36	23.85	23.94	15264
2009-11-11	24.09	24.18	23.91	24.15	8619
2009-11-12	24.18	24.27	23.82	23.85	20532
2009-11-13	23.85	24.00	23.85	24.00	13897
2009-11-16	24.00	24.09	23.85	23.97	19360
2009-11-17	23.97	23.97	23.61	23.94	27412
2009-11-18	23.94	23.97	23.73	23.97	13810
2009-11-19	24.03	24.03	23.73	23.82	13833
2009-11-20	23.82	24.00	23.76	23.91	16273
2009-11-23	24.12	24.30	23.88	23.97	15832
2009-11-24	23.97	24.72	23.94	24.69	34250
2009-11-25	24.60	24.90	24.60	24.72	18667
2009-11-27	24.33	24.57	24.12	24.15	10052
2009-11-30	24.18	24.21	24.00	24.21	7555
2009-12-01	24.42	24.42	24.00	24.00	7691
2009-12-02	24.09	24.57	24.09	24.36	8322
2009-12-03	24.51	24.84	24.51	24.60	14089
2009-12-04	24.69	24.87	24.57	24.81	21928
2009-12-07	25.47	26.07	24.90	25.68	55535
2009-12-08	25.59	25.65	25.35	25.53	42176
2009-12-09	25.65	26.67	25.38	26.16	46534
2009-12-10	26.58	26.70	25.98	26.16	44366
2009-12-11	26.37	26.37	26.10	26.19	31131
2009-12-14	26.61	26.61	26.25	26.46	48411
2009-12-15	26.55	26.64	26.25	26.25	48141
2009-12-16	26.52	26.52	26.31	26.40	44129
2009-12-17	26.46	26.67	26.10	26.28	36827
2009-12-18	26.43	26.70	26.25	26.55	63203
2009-12-21	27.99	27.99	26.43	26.61	44106
2009-12-22	26.70	26.70	26.49	26.58	37452
2009-12-23	26.70	26.76	26.43	26.52	42427
2009-12-24	26.64	26.70	26.52	26.52	14373
2009-12-28	26.61	26.73	26.55	26.61	53489
2009-12-29	26.37	26.49	26.04	26.34	36880
2009-12-30	26.40	26.46	26.19	26.37	15604
2009-12-31	26.37	26.52	26.19	26.19	31199
2010-01-04	26.34	26.46	26.22	26.43	20508
2010-01-05	26.49	26.91	26.43	26.70	45100
2010-01-06	26.88	27.00	26.64	26.88	24680
2010-01-07	27.00	27.12	26.70	26.88	21205
2010-01-08	26.88	27.15	26.88	27.03	35902
2010-01-11	27.48	27.48	27.12	27.27	31815
2010-01-12	27.42	27.42	27.15	27.18	16616
2010-01-13	27.18	27.27	27.09	27.18	25529
2010-01-14	27.27	27.27	27.11	27.27	27010
2010-01-15	27.27	27.27	27.18	27.24	29116
2010-01-19	27.30	27.30	27.15	27.27	23661
2010-01-20	27.30	27.30	27.09	27.15	11869
2010-01-21	27.18	27.21	27.03	27.03	17771
2010-01-22	27.15	27.24	26.97	27.00	18107
2010-01-25	27.18	27.21	27.03	27.12	16516
2010-01-26	27.18	27.21	27.03	27.06	13609
2010-01-27	27.06	27.27	27.03	27.09	15111
2010-01-28	27.45	27.45	27.00	27.00	12939
2010-01-29	27.09	27.21	27.03	27.15	18968
2010-02-01	27.21	27.21	26.97	27.09	16086
2010-02-02	27.18	27.18	26.97	26.97	17293
2010-02-03	27.06	27.15	26.90	26.94	18134
2010-02-04	26.94	26.97	26.64	26.64	22634
2010-02-05	26.55	26.82	26.55	26.79	16211
2010-02-08	26.94	27.00	26.76	26.97	23635
2010-02-09	27.15	27.39	26.64	26.73	17642
2010-02-10	26.64	26.79	26.40	26.73	14061
2010-02-11	26.76	26.85	26.37	26.52	26012
2010-02-12	26.40	26.64	26.28	26.58	9292
2010-02-16	26.52	26.82	25.71	26.82	60517
2010-02-17	26.85	27.00	26.64	26.85	10276
2010-02-18	26.79	27.15	26.76	26.91	13724
2010-02-19	26.97	26.97	26.67	26.73	16045
2010-02-22	26.82	26.88	26.49	26.61	7096
2010-02-23	26.55	26.67	26.40	26.46	11494
2010-02-24	26.61	26.85	26.59	26.76	9094
2010-02-25	26.58	27.24	26.58	27.15	41168
2010-02-26	27.15	27.15	26.46	26.46	81944
2010-03-01	26.70	26.97	26.40	26.88	13879
2010-03-02	27.00	27.00	26.79	27.00	13334
2010-03-03	27.00	27.00	26.85	26.94	27020
2010-03-04	26.97	27.03	26.94	27.00	16150
2010-03-05	27.00	27.03	26.94	27.03	16632
2010-03-08	27.00	27.00	26.79	26.97	23327
2010-03-09	27.00	27.06	26.91	27.00	11395
2010-03-10	27.00	27.00	26.94	27.00	22366
2010-03-11	26.97	27.00	26.94	27.00	35138
2010-03-12	26.97	27.00	26.94	27.00	23576
2010-03-15	26.88	27.00	26.85	26.97	11939
2010-03-16	27.00	27.00	26.90	27.00	9402
2010-03-17	27.00	27.12	26.97	27.09	25822
2010-03-18	27.06	27.42	27.00	27.33	273215
2010-03-19	27.33	27.33	27.06	27.18	56003
2010-03-22	27.15	28.05	27.15	27.93	102087
2010-03-23	28.08	28.08	27.72	27.96	32425
2010-03-24	27.90	27.99	27.78	27.90	30547
2010-03-25	27.93	27.99	27.75	27.78	26878
2010-03-26	27.66	27.84	27.54	27.60	23553
2010-03-29	27.15	27.15	26.85	26.94	33749
2010-03-30	27.12	27.39	27.00	27.06	17614
2010-03-31	27.09	27.30	27.00	27.00	32501
2010-04-01	27.06	27.30	27.00	27.06	25644
2010-04-05	26.97	27.30	26.97	27.30	30733
2010-04-06	27.36	27.36	27.24	27.30	45591
2010-04-07	27.30	27.39	27.21	27.30	30031
2010-04-08	27.24	27.30	27.18	27.24	12476
2010-04-09	27.27	27.30	27.21	27.24	15318
2010-04-12	27.30	27.30	27.12	27.27	23084
2010-04-13	27.33	27.33	27.27	27.27	30296
2010-04-14	27.30	27.42	27.24	27.42	28609
2010-04-15	27.33	27.45	27.27	27.36	17145
2010-04-16	27.42	27.42	26.85	27.21	38873
2010-04-19	27.21	27.27	26.91	27.00	13523
2010-04-20	26.97	27.15	26.97	27.15	11841
2010-04-21	27.15	27.15	26.94	27.00	17537
2010-04-22	27.00	27.45	26.94	27.27	18771
2010-04-23	27.30	27.45	27.24	27.42	11477
2010-04-26	27.42	27.81	27.42	27.75	28132
2010-04-27	27.81	27.81	27.03	27.21	32844
2010-04-28	27.69	27.72	27.28	27.57	18579
2010-04-29	27.75	28.20	27.75	28.20	23080
2010-04-30	28.29	28.47	27.81	27.81	51366
2010-05-03	27.93	28.20	27.81	28.20	18324
2010-05-04	27.93	28.14	27.30	27.54	42201
2010-05-05	27.39	27.83	27.21	27.30	19502
2010-05-06	27.36	27.39	26.25	26.37	55176
2010-05-07	26.22	26.52	26.10	26.28	42550
2010-05-10	28.05	28.05	26.70	27.33	30074
2010-05-11	27.36	27.60	26.85	27.15	20676
2010-05-12	27.15	28.11	27.15	27.87	21955
2010-05-13	27.78	27.90	27.51	27.75	23452
2010-05-14	27.69	27.69	27.15	27.69	17762
2010-05-17	27.72	28.02	27.36	27.72	19874
2010-05-18	27.96	28.20	27.36	27.42	30352
2010-05-19	27.27	27.96	27.27	27.72	29087
2010-05-20	27.48	27.57	26.85	26.85	41781
2010-05-21	26.58	27.36	26.46	27.15	27335
2010-05-24	27.30	27.42	26.82	26.82	21134
2010-05-25	26.46	27.18	26.46	27.12	28299
2010-05-26	27.57	27.57	27.00	27.18	14477
2010-05-27	27.39	27.75	26.88	27.72	17064
2010-05-28	27.48	28.26	27.48	28.26	45297
2010-06-01	28.29	28.29	27.78	27.81	14680
2010-06-02	27.03	28.08	27.03	27.96	17884
2010-06-03	27.93	28.02	27.57	27.57	26590
2010-06-04	27.24	27.48	27.12	27.12	17600
2010-06-07	27.15	27.63	27.09	27.15	18638
2010-06-08	27.15	27.24	26.88	27.12	15219
2010-06-09	27.36	27.54	27.12	27.30	20830
2010-06-10	27.51	27.72	27.33	27.60	13663
2010-06-11	27.60	27.84	27.48	27.84	11077
2010-06-14	27.90	28.05	27.66	28.02	29620
2010-06-15	27.99	28.29	27.81	28.29	27416
2010-06-16	28.14	28.29	27.87	28.20	32629
2010-06-17	28.35	28.35	27.87	28.17	22986
2010-06-18	28.20	28.92	28.05	28.77	50578
2010-06-21	28.80	29.01	28.53	28.98	31486
2010-06-22	29.25	29.55	28.92	28.95	30998
2010-06-23	28.05	28.92	28.02	28.71	13878
2010-06-24	28.68	28.71	28.17	28.23	20214
2010-06-25	28.38	29.13	28.26	28.95	64091
2010-06-28	28.23	28.26	28.06	28.20	17265
2010-06-29	28.02	28.08	27.60	27.60	32066
2010-06-30	27.69	27.96	27.69	27.69	30402
2010-07-01	27.63	27.70	27.18	27.60	23438
2010-07-02	27.90	27.96	27.33	27.33	7766
2010-07-06	28.17	28.17	27.12	27.18	20463
2010-07-07	27.21	27.66	27.18	27.66	14266
2010-07-08	27.81	28.11	27.81	27.96	28865
2010-07-09	28.23	28.23	27.45	27.60	21301
2010-07-12	27.60	27.78	27.45	27.45	10092
2010-07-13	27.60	27.96	27.42	27.66	17610
2010-07-14	27.72	28.02	27.57	27.66	14066
2010-07-15	27.69	27.72	27.33	27.66	10000
2010-07-16	27.66	27.66	27.33	27.33	15878
2010-07-19	27.39	27.48	27.18	27.42	19833
2010-07-20	27.24	27.87	27.21	27.81	16116
2010-07-21	27.87	27.87	27.36	27.45	10603
2010-07-22	27.66	28.62	27.60	28.56	42149
2010-07-23	28.38	28.92	28.23	28.86	24178
2010-07-26	28.98	29.22	28.77	29.22	29404
2010-07-27	29.19	29.31	28.59	29.16	36774
2010-07-28	28.92	29.13	28.41	28.65	44271
2010-07-29	28.71	28.83	28.08	28.29	1070220
2010-07-30	28.50	29.13	28.35	29.10	221334
2010-08-02	29.43	29.43	28.92	29.34	62252
2010-08-03	29.34	29.70	29.25	29.61	77531
2010-08-04	29.76	30.19	29.55	30.15	152504
2010-08-05	30.15	30.15	29.85	29.85	32261
2010-08-06	29.82	30.00	29.55	29.94	34444
2010-08-09	30.09	30.45	30.06	30.39	84307
2010-08-10	30.36	30.45	30.09	30.33	34725
2010-08-11	30.15	30.24	29.70	29.88	45591
2010-08-12	29.58	30.06	29.43	29.58	53555
2010-08-13	29.64	30.12	29.55	30.06	28981
2010-08-16	30.12	30.15	29.82	30.03	18853
2010-08-17	30.15	30.30	29.88	30.03	40765
2010-08-18	29.88	30.12	29.82	29.94	20596
2010-08-19	30.00	30.03	29.70	29.79	26395
2010-08-20	29.76	30.42	29.76	30.24	32229
2010-08-23	30.33	30.33	30.00	30.00	25085
2010-08-24	30.00	30.12	29.76	29.88	33121
2010-08-25	29.85	30.27	29.79	30.15	51627
2010-08-26	30.39	30.39	29.85	29.94	38567
2010-08-27	30.09	30.45	29.85	30.45	40607
2010-08-30	30.45	30.57	30.36	30.48	36462
2010-08-31	30.48	30.63	30.15	30.15	87414
2010-09-01	30.66	30.75	30.27	30.57	85996
2010-09-02	30.45	30.87	30.30	30.84	81855
2010-09-03	31.02	31.05	30.66	30.90	31465
2010-09-07	31.32	31.32	30.72	30.78	34890
2010-09-08	30.84	30.90	30.78	30.87	35013
2010-09-09	31.14	31.32	30.87	31.26	53957
2010-09-10	31.47	31.71	31.29	31.65	89215
2010-09-13	31.80	32.01	31.76	31.92	53408
2010-09-14	32.13	32.19	31.83	31.89	81894
2010-09-15	31.95	31.97	31.68	31.83	42974
2010-09-16	31.83	31.92	31.71	31.83	31787
2010-09-17	31.95	31.95	31.53	31.80	53060
2010-09-20	31.92	32.43	31.83	32.40	82247
2010-09-21	32.46	32.46	32.10	32.16	61167
2010-09-22	32.25	32.40	32.16	32.22	60988
2010-09-23	32.19	32.31	31.95	31.95	47988
2010-09-24	32.31	32.64	32.07	32.64	78192
2010-09-27	32.70	32.76	32.43	32.67	78907
2010-09-28	32.22	32.34	31.68	32.31	63888
2010-09-29	32.40	32.40	31.83	32.04	59691
2010-09-30	32.22	32.43	32.01	32.34	68531
2010-10-01	32.25	32.25	31.74	31.83	44460
2010-10-04	31.92	32.16	31.89	32.13	32854
2010-10-05	32.16	32.19	31.83	32.19	67864
2010-10-06	32.04	32.19	31.95	32.07	58045
2010-10-07	32.07	32.13	31.89	31.98	43188
2010-10-08	31.98	32.10	31.89	32.07	44923
2010-10-11	32.10	32.10	31.95	32.04	41415
2010-10-12	32.04	32.04	31.86	31.92	28136
2010-10-13	31.95	31.98	31.89	31.95	57294
2010-10-14	31.98	32.04	31.89	32.01	38034
2010-10-15	32.04	32.04	31.62	31.65	57814
2010-10-18	31.62	31.95	31.50	31.95	43285
2010-10-19	31.77	31.92	31.44	31.53	33712
2010-10-20	31.86	32.25	31.71	32.04	68231
2010-10-21	32.10	32.10	31.92	31.98	73784
2010-10-22	32.01	32.07	31.74	31.89	36226
2010-10-25	32.04	32.10	31.89	32.10	39094
2010-10-26	32.10	32.28	32.04	32.13	36701
2010-10-27	32.13	32.16	31.89	31.95	24230
2010-10-28	31.98	32.22	31.83	32.04	75259
2010-10-29	32.07	32.07	31.80	31.80	124132
2010-11-01	32.01	32.07	31.80	31.92	40352
2010-11-02	31.95	32.19	31.92	32.10	41055
2010-11-03	31.92	32.12	31.80	31.92	40602
2010-11-04	32.10	32.46	31.95	32.40	58208
2010-11-05	32.37	32.46	32.04	32.37	75046
2010-11-08	32.22	32.34	31.95	32.07	40391
2010-11-09	32.16	32.43	31.86	31.95	49356
2010-11-10	32.01	32.43	31.92	32.40	23072
2010-11-11	32.28	32.46	32.13	32.43	25449
2010-11-12	32.31	32.34	31.53	31.71	51496
2010-11-15	31.80	32.25	31.74	32.04	32693
2010-11-16	32.07	32.07	31.62	31.74	41327
2010-11-17	31.86	32.19	31.74	32.01	30190
2010-11-18	32.10	32.10	31.83	31.89	29253
2010-11-19	31.92	32.10	31.71	32.07	22759
2010-11-22	32.07	32.25	32.04	32.13	33312
2010-11-23	32.04	32.13	31.50	31.56	67144
2010-11-24	31.68	31.89	31.47	31.86	91486
2010-11-26	31.77	31.80	31.65	31.65	13542
2010-11-29	31.56	31.68	31.50	31.56	29522
2010-11-30	31.47	31.77	31.47	31.50	46323
2010-12-01	31.80	31.80	31.59	31.74	34758
2010-12-02	31.62	31.77	31.53	31.59	37082
2010-12-03	31.50	31.80	31.50	31.80	26799
2010-12-06	31.80	31.80	31.62	31.77	32889
2010-12-07	31.83	31.83	31.71	31.80	38174
2010-12-08	31.98	31.98	31.77	31.86	57357
2010-12-09	31.83	31.89	31.77	31.83	44059
2010-12-10	31.86	32.10	31.62	32.10	44639
2010-12-13	32.13	32.43	32.13	32.28	123886
2010-12-14	31.47	32.01	31.26	31.50	810644
2010-12-15	31.50	31.56	31.32	31.35	119518
2010-12-16	31.44	31.92	31.35	31.89	60104
2010-12-17	32.01	32.01	31.47	31.92	99244
2010-12-20	32.04	32.04	31.77	31.89	78720
2010-12-21	32.04	32.13	31.89	32.01	62669
2010-12-22	32.10	32.37	32.01	32.37	98715
2010-12-23	32.37	32.73	32.31	32.73	75145
2010-12-27	32.73	32.97	32.64	32.97	113309
2010-12-28	33.00	33.00	32.49	32.79	118287
2010-12-29	32.13	32.73	32.07	32.67	103534
2010-12-30	32.70	32.85	32.46	32.73	74015
2010-12-31	32.85	32.97	32.64	32.76	62070
2011-01-03	32.94	32.94	32.52	32.58	97288
2011-01-04	32.79	32.79	32.04	32.28	62560
2011-01-05	32.25	32.28	32.07	32.28	56035
2011-01-06	32.28	32.30	32.10	32.25	33299
2011-01-07	32.37	32.37	32.13	32.34	55191
2011-01-10	32.43	32.52	32.16	32.49	49812
2011-01-11	32.49	32.49	32.25	32.43	43909
2011-01-12	32.46	32.55	32.37	32.49	39166
2011-01-13	32.55	32.58	32.31	32.40	59398
2011-01-14	32.40	32.46	32.25	32.37	49136
2011-01-18	32.43	32.46	32.19	32.34	52816
2011-01-19	32.25	32.31	31.80	31.86	75696
2011-01-20	31.80	31.83	31.65	31.65	45002
2011-01-21	31.65	31.98	31.62	31.71	42117
2011-01-24	31.71	32.16	31.71	32.13	40188
2011-01-25	32.10	32.22	32.04	32.22	46709
2011-01-26	32.37	32.43	32.04	32.40	104503
2011-01-27	32.43	32.43	32.25	32.37	50297
2011-01-28	32.49	32.55	31.98	32.01	74780
2011-01-31	32.19	32.25	31.95	32.04	137875
2011-02-01	32.10	32.16	31.86	32.07	57892
2011-02-02	32.13	32.13	31.86	32.10	43129
2011-02-03	32.07	32.10	31.74	31.92	27199
2011-02-04	31.92	31.95	31.65	31.74	36728
2011-02-07	31.83	31.95	31.68	31.80	41300
2011-02-08	31.74	32.13	31.68	32.01	58553
2011-02-09	31.95	32.10	31.83	31.86	54323
2011-02-10	31.89	32.10	31.83	32.04	47056
2011-02-11	32.10	32.16	31.83	32.04	55480
2011-02-14	32.07	32.25	31.95	32.13	60077
2011-02-15	32.13	32.13	31.95	32.01	37539
2011-02-16	32.10	32.18	31.86	31.89	73236
2011-02-17	31.92	32.01	31.80	31.80	52970
2011-02-18	31.83	32.01	31.68	31.71	62655
2011-02-22	31.50	31.71	31.44	31.47	92068
2011-02-23	31.59	31.65	31.17	31.50	70775
2011-02-24	31.50	31.80	31.50	31.65	45002
2011-02-25	31.65	31.86	31.65	31.80	46691
2011-02-28	31.80	32.04	31.50	31.71	61469
2011-03-01	31.77	32.04	31.71	31.95	67933
2011-03-02	32.01	32.19	31.83	32.07	65874
2011-03-03	32.16	32.42	32.07	32.16	59906
2011-03-04	31.17	31.38	31.05	31.29	2248060
2011-03-07	31.44	31.62	31.29	31.59	374611
2011-03-08	31.74	31.74	31.35	31.44	170417
2011-03-09	31.50	31.53	31.35	31.38	222969
2011-03-10	31.44	31.44	31.05	31.05	203802
2011-03-11	31.08	31.17	30.93	30.96	162765
2011-03-14	30.93	31.23	30.75	31.02	125125
2011-03-15	30.66	31.08	29.88	31.02	214839
2011-03-16	30.90	31.47	30.90	31.23	239677
2011-03-17	31.47	31.47	31.14	31.23	123080
2011-03-18	31.23	31.38	30.96	31.17	92714
2011-03-21	31.29	31.50	31.26	31.35	156425
2011-03-22	31.35	31.35	31.08	31.11	98913
2011-03-23	31.11	31.20	31.05	31.11	95330
2011-03-24	31.11	31.26	31.11	31.14	104481
2011-03-25	31.17	31.20	31.14	31.20	103176
2011-03-28	31.20	31.20	30.72	30.72	235250
2011-03-29	29.97	30.03	29.79	29.91	163254
2011-03-30	29.94	30.42	29.94	30.27	128266
2011-03-31	30.18	30.27	29.85	30.18	353535
2011-04-01	30.18	30.30	29.82	29.88	153749
2011-04-04	30.00	30.00	29.40	29.46	321322
2011-04-05	29.46	29.94	29.40	29.76	220439
2011-04-06	29.76	30.00	29.70	30.00	126720
2011-04-07	30.09	30.15	29.73	29.97	157503
2011-04-08	30.18	30.24	29.73	30.09	263353
2011-04-11	30.18	30.42	29.73	29.94	254378
2011-04-12	29.85	29.97	29.16	29.16	164024
2011-04-13	29.16	29.31	28.86	29.07	150267
2011-04-14	29.10	29.43	28.95	29.34	125807
2011-04-15	29.25	29.25	28.68	28.74	280684
2011-04-18	28.74	28.89	28.65	28.83	122554
2011-04-19	28.83	28.95	28.65	28.89	80808
2011-04-20	28.89	29.07	28.50	28.68	149175
2011-04-21	28.77	28.89	27.93	28.50	267200
2011-04-25	28.50	28.80	28.20	28.47	114019
2011-04-26	28.50	29.01	28.47	28.98	107325
2011-04-27	29.07	29.34	28.92	29.31	146903
2011-04-28	29.34	29.34	28.95	29.13	111107
2011-04-29	29.25	29.67	29.13	29.64	138021
2011-05-02	29.85	29.88	29.61	29.76	193435
2011-05-03	29.76	29.76	29.40	29.55	99167
2011-05-04	29.52	29.55	29.28	29.34	61490
2011-05-05	29.28	29.61	29.01	29.22	72754
2011-05-06	29.22	29.34	28.77	28.80	113036
2011-05-09	28.98	29.46	28.92	29.31	147796
2011-05-10	29.46	29.49	29.40	29.46	78527
2011-05-11	29.52	29.52	29.07	29.13	66874
2011-05-12	29.25	29.43	29.10	29.19	100960
2011-05-13	29.22	29.43	28.86	28.92	64771
2011-05-16	28.89	28.92	28.56	28.80	137976
2011-05-17	28.77	29.16	28.77	29.07	103580
2011-05-18	29.19	29.28	29.01	29.19	78805
2011-05-19	29.31	29.49	29.22	29.37	94006
2011-05-20	29.46	29.70	29.40	29.46	106489
2011-05-23	29.43	29.58	29.37	29.37	86043
2011-05-24	29.37	29.52	29.19	29.19	61688
2011-05-25	29.25	29.79	29.01	29.37	110774
2011-05-26	29.40	29.67	29.31	29.67	61877
2011-05-27	29.79	29.82	29.40	29.58	135951
2011-05-31	29.67	29.88	29.58	29.76	98101
2011-06-01	29.61	29.73	29.37	29.49	93439
2011-06-02	29.40	29.49	29.34	29.37	56523
2011-06-03	29.28	29.46	29.25	29.28	67194
2011-06-06	29.25	29.28	28.92	29.10	110485
2011-06-07	29.16	29.82	28.92	29.01	103042
2011-06-08	28.95	29.31	28.89	29.10	102757
2011-06-09	29.31	29.31	29.07	29.16	83059
2011-06-10	29.22	29.22	28.83	29.13	120523
2011-06-13	29.16	29.25	28.59	28.71	202852
2011-06-14	28.89	29.25	28.89	29.25	95048
2011-06-15	29.22	29.43	28.95	29.13	77945
2011-06-16	29.10	29.13	28.50	28.86	128022
2011-06-17	29.01	29.19	28.86	28.95	153647
2011-06-20	28.95	29.16	28.89	29.13	84698
2011-06-21	29.16	29.49	28.95	29.49	85822
2011-06-22	29.49	29.73	29.43	29.67	84314
2011-06-23	29.49	29.70	29.25	29.49	60042
2011-06-24	29.58	29.85	29.40	29.82	209030
2011-06-27	29.91	29.94	29.46	29.94	194308
2011-06-28	29.25	29.49	29.04	29.40	214856
2011-06-29	29.34	29.40	28.86	28.86	162562
2011-06-30	28.83	29.24	28.83	29.04	112389
2011-07-01	29.13	29.40	28.95	29.34	88601
2011-07-05	29.31	29.46	29.10	29.43	77184
2011-07-06	29.40	29.49	29.26	29.49	51582
2011-07-07	29.52	29.52	29.37	29.49	61854
2011-07-08	29.31	29.49	29.25	29.49	49808
2011-07-11	29.37	29.49	29.25	29.43	55009
2011-07-12	29.43	29.61	29.25	29.40	69723
2011-07-13	29.40	29.58	29.34	29.46	50229
2011-07-14	29.49	29.52	29.07	29.16	64740
2011-07-15	29.16	29.34	29.16	29.34	58685
2011-07-18	29.19	29.37	28.95	29.25	100747
2011-07-19	29.31	29.37	29.18	29.25	64964
2011-07-20	29.25	29.34	29.16	29.31	56479
2011-07-21	29.28	29.40	29.19	29.25	95611
2011-07-22	29.25	29.31	29.10	29.25	71328
2011-07-25	29.04	29.25	28.83	28.95	92316
2011-07-26	29.01	29.22	28.65	28.71	55896
2011-07-27	28.59	28.77	28.17	28.17	178620
2011-07-28	27.90	28.20	27.78	27.87	259148
2011-07-29	27.69	27.81	27.03	27.30	132210
2011-08-01	27.66	28.11	27.60	27.75	108354
2011-08-02	27.81	28.08	26.91	26.91	215469
2011-08-03	27.00	27.21	26.43	27.12	127414
2011-08-04	27.00	27.33	26.46	26.46	162430
2011-08-05	26.52	27.00	26.10	26.70	182623
2011-08-08	26.22	26.46	24.93	24.93	294701
2011-08-09	25.35	28.44	24.90	28.14	247855
2011-08-10	27.69	28.14	26.85	26.94	169160
2011-08-11	26.88	27.60	26.76	27.09	170999
2011-08-12	27.15	27.54	27.00	27.42	76012
2011-08-15	27.69	28.02	27.63	28.02	103573
2011-08-16	27.93	27.93	27.45	27.54	75685
2011-08-17	27.54	28.02	27.48	27.99	53258
2011-08-18	27.60	27.60	26.73	26.79	169530
2011-08-19	26.64	27.03	26.58	26.67	104031
2011-08-22	26.37	27.21	26.19	26.37	126602
2011-08-23	26.34	27.15	26.25	27.00	212324
2011-08-24	27.06	27.39	26.70	27.09	107589
2011-08-25	27.24	27.33	26.31	26.37	134265
2011-08-26	26.34	26.82	26.19	26.70	70364
2011-08-29	26.91	27.45	26.91	27.45	64426
2011-08-30	27.45	27.99	27.06	27.54	85277
2011-08-31	27.54	27.69	27.24	27.54	65511
2011-09-01	27.45	27.45	26.13	26.25	141323
2011-09-02	25.62	26.04	25.05	25.17	263496
2011-09-06	24.72	25.35	24.66	25.29	128248
2011-09-07	25.50	26.19	25.20	25.71	168723
2011-09-08	25.59	25.80	25.20	25.20	76174
2011-09-09	25.08	25.44	24.97	25.32	80080
2011-09-12	25.17	25.86	25.17	25.77	90814
2011-09-13	25.77	25.86	25.35	25.71	108221
2011-09-14	25.83	26.13	25.65	25.92	66384
2011-09-15	26.07	26.73	26.01	26.49	155307
2011-09-16	26.64	27.00	26.49	26.73	81976
2011-09-19	26.55	27.12	26.55	26.82	69295
2011-09-20	27.12	27.12	26.40	26.43	42772
2011-09-21	26.40	26.62	25.74	25.77	64215
2011-09-22	25.08	26.10	25.08	25.32	109325
2011-09-23	25.32	25.71	25.14	25.32	82512
2011-09-26	25.56	25.65	25.14	25.47	81999
2011-09-27	25.80	25.86	25.35	25.56	152672
2011-09-28	24.99	25.08	24.30	24.33	96626
2011-09-29	24.66	24.90	24.33	24.75	54145
2011-09-30	24.54	24.86	24.18	24.18	74509
2011-10-03	24.09	24.33	22.29	22.53	254598
2011-10-04	22.35	23.97	21.75	23.76	238080
2011-10-05	23.76	23.97	23.25	23.67	77134
2011-10-06	23.64	24.51	23.64	24.45	104748
2011-10-07	24.45	24.66	24.00	24.03	76275
2011-10-10	24.30	24.63	24.09	24.45	63426
2011-10-11	24.33	24.66	24.12	24.54	54351
2011-10-12	24.60	24.60	24.33	24.54	61876
2011-10-13	24.36	24.45	23.85	24.00	70722
2011-10-14	24.15	24.24	23.79	24.06	62716
2011-10-17	23.88	24.42	23.85	23.91	47084
2011-10-18	23.97	24.24	23.85	24.09	76513
2011-10-19	24.15	24.24	23.70	23.73	58571
2011-10-20	23.88	24.24	23.73	24.24	46894
2011-10-21	24.42	24.60	24.33	24.54	73868
2011-10-24	24.57	25.71	24.54	25.68	98997
2011-10-25	25.68	25.74	25.29	25.53	60073
2011-10-26	25.98	26.73	25.83	26.52	138420
2011-10-27	26.79	26.94	26.19	26.52	121144
2011-10-28	26.79	26.94	26.40	26.88	60983
2011-10-31	26.40	26.85	26.28	26.28	88069
2011-11-01	25.50	26.37	25.50	25.71	71393
2011-11-02	25.65	25.71	25.35	25.50	71115
2011-11-03	25.56	26.07	25.41	25.92	62603
2011-11-04	25.80	25.98	25.50	25.59	45582
2011-11-07	25.80	26.12	25.50	25.86	63720
2011-11-08	26.22	26.37	25.80	26.22	77588
2011-11-09	25.95	26.34	25.74	25.74	75097
2011-11-10	26.28	26.28	25.80	26.07	61048
2011-11-11	26.19	26.55	26.16	26.55	77083
2011-11-14	26.31	26.52	25.95	26.22	72935
2011-11-15	26.13	26.58	25.89	26.55	66635
2011-11-16	26.55	26.70	26.13	26.16	66237
2011-11-17	26.22	26.51	26.00	26.25	61255
2011-11-18	26.25	26.70	26.13	26.67	79946
2011-11-21	26.43	26.46	26.10	26.37	74136
2011-11-22	26.28	26.70	25.89	25.95	81370
2011-11-23	25.86	25.95	25.23	25.23	79672
2011-11-25	25.26	25.77	25.05	25.11	38767
2011-11-28	25.71	25.98	25.50	25.98	79362
2011-11-29	25.98	26.00	25.74	25.80	91158
2011-11-30	26.25	26.70	25.92	26.70	397697
2011-12-01	26.61	26.88	26.40	26.76	89106
2011-12-02	26.91	27.12	26.76	26.91	46450
2011-12-05	27.06	27.63	27.03	27.48	85248
2011-12-06	27.54	27.96	27.30	27.87	85098
2011-12-07	27.75	27.99	27.57	27.90	83786
2011-12-08	27.81	27.81	27.30	27.36	62198
2011-12-09	27.54	27.99	27.51	27.90	82775
2011-12-12	27.81	28.10	27.75	28.02	71438
2011-12-13	28.02	28.14	27.75	27.78	67534
2011-12-14	27.78	27.96	27.63	27.96	91301
2011-12-15	28.14	28.17	27.78	28.02	65597
2011-12-16	28.08	28.56	27.99	28.50	178249
2011-12-19	28.53	28.71	27.96	28.02	98940
2011-12-20	28.29	28.41	28.20	28.32	84428
2011-12-21	28.35	28.56	28.29	28.47	63453
2011-12-22	28.59	28.80	28.56	28.62	56220
2011-12-23	28.77	28.86	28.68	28.83	58785
2011-12-27	28.86	28.95	28.80	28.80	104424
2011-12-28	28.29	28.29	27.57	27.63	57192
2011-12-29	27.66	27.75	27.45	27.57	45958
2011-12-30	27.57	27.84	27.39	27.39	52246
2012-01-03	27.75	27.90	27.45	27.54	63077
2012-01-04	27.42	27.57	27.33	27.36	44256
2012-01-05	27.30	27.51	27.15	27.30	50932
2012-01-06	27.33	27.84	27.27	27.72	58409
2012-01-09	27.84	27.96	27.69	27.69	82060
2012-01-10	27.87	27.96	27.69	27.81	50681
2012-01-11	27.78	27.81	27.57	27.66	63976
2012-01-12	27.69	27.75	27.57	27.57	46148
2012-01-13	27.57	27.69	27.45	27.57	44045
2012-01-17	27.69	27.90	27.66	27.75	55674
2012-01-18	27.84	28.02	27.75	28.02	47950
2012-01-19	28.11	28.26	27.84	28.11	78653
2012-01-20	28.14	28.20	28.05	28.20	70336
2012-01-23	28.17	28.38	28.17	28.20	49367
2012-01-24	28.08	28.26	28.05	28.20	75451
2012-01-25	28.23	28.32	28.11	28.26	62121
2012-01-26	28.38	28.80	28.35	28.47	91046
2012-01-27	27.27	27.48	27.21	27.39	1743814
2012-01-30	27.30	27.57	27.30	27.51	574907
2012-01-31	27.60	27.87	27.45	27.78	255426
2012-02-01	27.90	27.99	27.75	27.87	261876
2012-02-02	27.90	27.96	27.66	27.84	199814
2012-02-03	27.93	27.96	27.54	27.57	166420
2012-02-06	27.60	27.66	27.45	27.48	116347
2012-02-07	27.51	27.54	27.39	27.42	219838
2012-02-08	27.45	27.54	27.30	27.33	136569
2012-02-09	27.45	27.51	27.27	27.27	118100
2012-02-10	27.18	27.33	27.12	27.30	126610
2012-02-13	27.45	27.60	27.36	27.45	236398
2012-02-14	27.48	27.51	27.36	27.42	135752
2012-02-15	27.48	27.60	27.36	27.45	155040
2012-02-16	27.45	27.48	27.36	27.45	181475
2012-02-17	27.45	27.51	27.42	27.45	167234
2012-02-21	27.51	27.60	27.45	27.48	240403
2012-02-22	27.78	27.78	27.48	27.69	315077
2012-02-23	27.72	28.05	27.60	28.05	171975
2012-02-24	28.05	28.32	27.96	28.26	160159
2012-02-27	28.26	28.74	28.20	28.62	229146
2012-02-28	28.65	28.92	28.44	28.83	279897
2012-02-29	28.80	28.92	28.47	28.53	550630
2012-03-01	28.59	28.70	28.29	28.41	141702
2012-03-02	28.41	28.50	27.96	28.02	194074
2012-03-05	28.02	28.44	27.99	28.35	132192
2012-03-06	28.26	28.32	27.81	27.87	169560
2012-03-07	27.99	28.20	27.90	28.20	154540
2012-03-08	28.23	28.26	27.81	27.96	153583
2012-03-09	27.99	28.05	27.81	27.99	118302
2012-03-12	27.99	28.05	27.87	27.93	146823
2012-03-13	27.99	28.11	27.96	28.11	135757
2012-03-14	28.11	28.11	27.60	27.60	180677
2012-03-15	27.69	27.87	27.60	27.84	114621
2012-03-16	27.90	27.99	27.72	27.75	208852
2012-03-19	27.90	28.50	27.87	28.38	237599
2012-03-20	28.32	28.77	28.23	28.62	178602
2012-03-21	28.74	28.74	28.41	28.53	108879
2012-03-22	28.38	28.50	28.29	28.35	88840
2012-03-23	28.44	28.56	28.35	28.56	103655
2012-03-26	28.71	28.89	28.59	28.74	164735
2012-03-27	28.71	28.80	28.32	28.32	150176
2012-03-28	28.32	28.38	28.20	28.32	116935
2012-03-29	28.29	28.62	28.20	28.56	97221
2012-03-30	28.65	28.71	28.56	28.65	187266
2012-04-02	28.65	28.89	28.59	28.86	309345
2012-04-03	28.02	28.11	27.87	27.90	216938
2012-04-04	27.81	27.87	27.60	27.66	125066
2012-04-05	27.60	27.66	27.39	27.42	113750
2012-04-09	27.24	27.54	27.15	27.27	172250
2012-04-10	27.33	27.42	26.97	26.97	191209
2012-04-11	27.06	27.30	26.82	27.27	165451
2012-04-12	27.27	27.90	27.24	27.78	140195
2012-04-13	27.60	27.90	27.54	27.69	109227
2012-04-16	27.72	27.90	27.66	27.75	107290
2012-04-17	27.81	27.87	27.74	27.78	100779
2012-04-18	27.75	27.81	27.45	27.60	126714
2012-04-19	27.60	27.69	27.48	27.57	73709
2012-04-20	27.75	27.81	27.57	27.66	73895
2012-04-23	27.48	27.72	27.39	27.69	112440
2012-04-24	27.66	28.05	27.66	27.96	93009
2012-04-25	28.02	28.14	27.81	28.11	97735
2012-04-26	28.14	28.44	28.02	28.41	81724
2012-04-27	28.47	28.47	28.02	28.26	98798
2012-04-30	28.29	28.47	28.20	28.29	141515
2012-05-01	28.20	28.41	28.05	28.20	282029
2012-05-02	28.17	28.17	27.90	28.02	168005
2012-05-03	28.29	28.62	28.29	28.41	216231
2012-05-04	28.38	28.50	28.32	28.32	140032
2012-05-07	28.32	28.56	28.20	28.41	140771
2012-05-08	28.35	28.53	28.35	28.35	157574
2012-05-09	28.35	28.59	28.29	28.35	155074
2012-05-10	28.50	28.62	28.41	28.53	115836
2012-05-11	28.47	28.77	28.44	28.77	120650
2012-05-14	28.62	28.77	28.50	28.56	103429
2012-05-15	28.56	28.65	28.23	28.26	115451
2012-05-16	28.32	28.50	28.32	28.38	76972
2012-05-17	28.38	28.41	27.63	27.63	252443
2012-05-18	27.60	27.75	27.27	27.27	188965
2012-05-21	27.45	28.05	27.24	27.93	121091
2012-05-22	27.90	28.20	27.66	27.75	99779
2012-05-23	27.72	27.93	27.51	27.84	90458
2012-05-24	27.90	28.11	27.72	27.96	105327
2012-05-25	27.99	28.14	27.93	28.05	91196
2012-05-29	28.17	28.20	27.99	28.11	88816
2012-05-30	27.96	28.02	27.69	27.81	109371
2012-05-31	27.84	28.02	27.75	27.87	172218
2012-06-01	27.78	27.81	27.60	27.60	169445
2012-06-04	27.63	27.80	27.45	27.48	108731
2012-06-05	27.57	28.29	27.48	28.26	182634
2012-06-06	28.38	28.86	28.38	28.86	190734
2012-06-07	28.95	28.98	28.59	28.71	138538
2012-06-08	28.68	29.25	28.59	29.19	211997
2012-06-11	29.34	29.43	29.04	29.07	228863
2012-06-12	29.07	29.25	28.89	29.16	124559
2012-06-13	29.25	29.43	29.01	29.25	131099
2012-06-14	29.25	29.43	29.22	29.43	116167
2012-06-15	29.52	29.52	29.34	29.37	147700
2012-06-18	29.43	29.58	29.34	29.46	134659
2012-06-19	29.55	29.73	29.46	29.64	126337
2012-06-20	29.76	29.82	29.64	29.79	123172
2012-06-21	29.88	29.91	29.61	29.76	191070
2012-06-22	29.79	30.15	29.79	30.12	182771
2012-06-25	30.00	30.42	30.00	30.21	171099
2012-06-26	30.21	30.30	30.00	30.12	114963
2012-06-27	30.18	30.60	30.18	30.54	144701
2012-06-28	30.45	30.90	30.30	30.90	188891
2012-06-29	31.32	31.47	30.87	31.14	308890
2012-07-02	31.23	31.62	31.14	31.59	441657
2012-07-03	30.75	30.87	30.72	30.81	135389
2012-07-05	30.81	30.96	30.60	30.90	212509
2012-07-06	30.78	31.05	30.69	30.93	156548
2012-07-09	31.02	31.02	30.69	30.90	154325
2012-07-10	30.90	30.90	30.60	30.63	170239
2012-07-11	30.60	30.75	30.00	30.33	236603
2012-07-12	30.27	30.36	29.76	30.00	206043
2012-07-13	30.09	30.33	29.94	30.21	160192
2012-07-16	30.30	30.51	30.12	30.45	135315
2012-07-17	30.63	30.72	30.36	30.42	160417
2012-07-18	30.42	30.51	30.24	30.30	114936
2012-07-19	30.45	30.50	30.09	30.39	126171
2012-07-20	30.30	30.54	30.30	30.42	72418
2012-07-23	30.18	30.39	30.03	30.21	117663
2012-07-24	30.27	30.39	30.06	30.21	102895
2012-07-25	30.36	30.60	30.18	30.54	97833
2012-07-26	30.99	31.02	30.18	30.57	120582
2012-07-27	30.57	30.90	30.45	30.69	125492
2012-07-30	30.90	31.02	30.78	30.84	125484
2012-07-31	30.90	31.32	30.87	31.17	188406
2012-08-01	31.20	31.41	30.75	30.78	233
2012-08-02	30.75	30.84	30.30	30.81	198803
2012-08-03	30.90	31.11	30.75	30.87	115212
2012-08-06	30.99	31.05	30.51	30.57	130529
2012-08-07	30.66	30.66	30.00	30.18	174566
2012-08-08	30.06	30.21	30.00	30.18	90276
2012-08-09	30.21	30.75	30.09	30.72	95371
2012-08-10	30.69	30.72	30.45	30.66	48767
2012-08-13	30.60	31.05	30.60	30.90	105291
2012-08-14	30.96	31.11	30.84	30.87	98627
2012-08-15	30.75	30.93	30.63	30.93	79530
2012-08-16	31.02	31.02	30.81	30.96	76902
2012-08-17	30.90	31.17	30.84	31.14	91641
2012-08-20	31.14	31.26	30.93	31.26	64144
2012-08-21	31.26	31.35	31.05	31.08	100607
2012-08-22	31.14	31.16	30.81	30.90	63280
2012-08-23	30.93	30.95	30.66	30.72	63670
2012-08-24	30.69	31.14	30.69	31.11	90822
2012-08-27	31.20	31.32	30.93	31.23	80412
2012-08-28	31.20	31.32	31.05	31.20	75175
2012-08-29	31.29	31.38	31.20	31.38	90199
2012-08-30	31.38	31.38	31.14	31.23	48030
2012-08-31	31.29	31.38	31.11	31.35	75771
2012-09-04	31.35	32.04	31.29	31.98	237020
2012-09-05	32.07	32.10	31.71	31.71	133308
2012-09-06	31.71	31.86	31.53	31.68	101767
2012-09-07	31.71	32.25	31.65	32.10	100070
2012-09-10	31.98	32.28	31.80	32.13	133840
2012-09-11	32.40	32.61	32.31	32.55	141378
2012-09-12	32.67	32.70	32.43	32.52	89602
2012-09-13	32.52	32.70	32.28	32.28	176814
2012-09-14	32.28	32.52	32.28	32.40	132400
2012-09-17	32.40	32.61	32.25	32.37	102629
2012-09-18	32.46	32.46	32.07	32.22	90155
2012-09-19	32.19	32.55	32.13	32.40	110421
2012-09-20	32.52	32.82	32.40	32.79	145069
2012-09-21	32.88	32.91	32.55	32.55	240709
2012-09-24	32.55	32.85	32.49	32.67	159861
2012-09-25	32.82	32.94	32.58	32.61	170238
2012-09-26	32.67	32.94	32.37	32.40	151549
2012-09-27	32.40	32.52	31.89	32.19	220633
2012-09-28	32.19	32.52	31.95	32.25	214196
2012-10-01	32.34	32.70	32.25	32.46	263664
2012-10-02	32.67	32.70	32.43	32.55	352832
2012-10-03	31.59	31.71	31.23	31.26	350466
2012-10-04	31.44	31.44	30.69	31.05	297050
2012-10-05	31.17	31.35	30.87	30.99	167506
2012-10-08	30.90	30.93	30.72	30.93	153204
2012-10-09	30.90	31.05	30.60	30.60	151667
2012-10-10	30.57	30.60	29.40	29.61	524310
2012-10-11	29.61	29.91	29.61	29.61	134360
2012-10-12	29.58	29.61	28.68	28.80	409138
2012-10-15	28.65	28.89	27.69	28.86	524495
2012-10-16	28.98	29.61	28.80	29.61	248398
2012-10-17	29.58	29.94	29.55	29.88	132655
2012-10-18	29.85	30.15	29.79	29.79	135924
2012-10-19	29.73	29.88	29.25	29.46	176704
2012-10-22	29.34	29.49	29.09	29.46	120416
2012-10-23	29.31	29.34	29.10	29.31	108553
2012-10-24	29.40	29.70	29.25	29.46	85004
2012-10-25	29.52	29.67	29.22	29.43	72322
2012-10-26	29.46	29.55	28.98	29.19	103452
2012-10-31	29.34	29.85	29.28	29.76	128720
2012-11-01	30.21	30.27	29.76	30.00	159792
2012-11-02	30.03	30.06	29.46	29.49	129121
2012-11-05	29.40	29.61	29.04	29.37	97901
2012-11-06	29.55	29.55	29.16	29.25	95283
2012-11-07	28.95	29.04	27.99	28.68	251499
2012-11-08	28.80	29.19	28.62	28.62	124663
2012-11-09	28.41	28.68	28.11	28.44	104593
2012-11-12	28.53	28.71	28.29	28.29	150618
2012-11-13	27.93	28.20	27.27	27.42	258650
2012-11-14	27.33	27.51	26.10	26.73	412183
2012-11-15	26.22	27.59	25.98	27.24	231177
2012-11-16	27.33	28.38	27.21	28.38	205328
2012-11-19	28.65	28.92	28.41	28.77	149792
2012-11-20	28.83	28.83	28.35	28.62	94872
2012-11-21	28.59	28.71	28.34	28.65	92595
2012-11-23	28.68	28.95	28.59	28.95	56059
2012-11-26	28.86	29.25	28.68	29.25	111777
2012-11-27	29.25	29.46	29.01	29.16	97042
2012-11-28	29.16	29.37	28.92	29.28	81992
2012-11-29	29.37	29.43	29.16	29.40	72109
2012-11-30	29.43	29.43	29.16	29.40	121174
2012-12-03	29.40	29.43	29.25	29.31	63025
2012-12-04	29.28	29.40	29.04	29.25	61502
2012-12-05	29.31	29.37	29.04	29.25	121113
2012-12-06	29.34	29.46	29.22	29.46	105725
2012-12-07	29.49	29.55	29.34	29.55	128726
2012-12-10	29.55	29.61	29.43	29.52	184331
2012-12-11	29.70	29.85	29.31	29.64	189541
2012-12-12	29.64	29.67	29.37	29.40	77099
2012-12-13	29.40	29.40	29.01	29.07	122026
2012-12-14	29.10	29.16	28.80	28.92	91744
2012-12-17	28.95	29.28	28.95	29.28	94071
2012-12-18	29.28	29.55	29.19	29.43	105782
2012-12-19	29.46	29.58	29.34	29.37	142658
2012-12-20	29.34	29.58	29.31	29.40	109290
2012-12-21	29.25	29.52	29.16	29.34	195605
2012-12-24	29.40	29.64	29.25	29.40	89581
2012-12-26	29.43	29.55	29.25	29.25	101719
2012-12-27	28.26	28.71	27.99	28.20	118158
2012-12-28	28.02	28.44	27.75	27.75	138344
2012-12-31	27.60	28.41	27.60	28.32	144081
2013-01-02	28.65	29.34	28.59	29.28	159090
2013-01-03	29.28	29.52	29.17	29.37	81886
2013-01-04	29.58	29.64	29.34	29.52	122735
2013-01-07	29.49	29.49	29.34	29.37	87775
2013-01-08	29.49	29.55	29.31	29.34	135545
2013-01-09	29.37	29.61	29.34	29.52	152033
2013-01-10	29.58	29.73	29.40	29.58	86354
2013-01-11	29.67	29.76	29.43	29.70	77912
2013-01-14	29.73	29.79	29.46	29.61	77955
2013-01-15	29.46	29.58	29.40	29.43	84094
2013-01-16	29.40	29.61	29.40	29.40	83126
2013-01-17	29.55	29.64	29.40	29.55	111534
2013-01-18	29.55	29.64	29.43	29.64	95879
2013-01-22	29.79	29.82	29.45	29.70	228737
2013-01-23	29.79	29.85	29.61	29.79	123914
2013-01-24	29.73	29.79	29.46	29.46	126250
2013-01-25	29.46	29.55	29.22	29.43	160285
2013-01-28	29.55	29.69	29.43	29.67	129975
2013-01-29	29.67	29.88	29.55	29.88	101520
2013-01-30	29.91	29.94	29.69	29.91	138878
2013-01-31	30.03	30.42	29.85	30.33	149470
2013-02-01	30.42	31.14	30.24	30.51	109507
2013-02-04	30.54	30.54	30.03	30.15	92780
2013-02-05	30.15	30.36	30.03	30.21	72089
2013-02-06	30.15	30.21	30.00	30.18	58630
2013-02-07	30.15	30.27	29.82	29.94	105339
2013-02-08	30.09	30.09	29.70	29.73	79200
2013-02-11	29.88	30.45	29.88	30.45	100384
2013-02-12	30.42	30.57	30.21	30.57	65777
2013-02-13	30.51	30.90	30.45	30.90	80643
2013-02-14	30.87	30.87	30.48	30.69	71726
2013-02-15	30.78	30.81	30.63	30.78	76187
2013-02-19	30.87	31.14	30.84	31.11	208305
2013-02-20	31.35	31.47	31.05	31.20	253545
2013-02-21	31.26	31.32	30.79	30.87	168033
2013-02-22	31.08	31.47	30.81	31.44	153172
2013-02-25	31.50	31.86	31.41	31.53	159965
2013-02-26	31.65	31.89	31.50	31.74	124330
2013-02-27	31.74	32.19	31.74	31.98	119961
2013-02-28	31.98	32.64	31.92	32.49	165223
2013-03-01	32.43	32.55	32.25	32.49	122963
2013-03-04	32.49	32.61	32.34	32.55	107513
2013-03-05	32.61	32.79	32.49	32.52	138374
2013-03-06	32.58	32.70	32.10	32.22	137482
2013-03-07	32.25	32.40	32.16	32.28	121805
2013-03-08	32.49	32.52	31.95	32.13	161031
2013-03-11	32.10	32.46	32.04	32.37	97037
2013-03-12	32.28	32.58	32.28	32.49	105282
2013-03-13	32.55	32.85	32.40	32.70	100528
2013-03-14	32.76	33.00	32.70	33.00	158814
2013-03-15	33.09	33.18	32.90	33.09	266853
2013-03-18	33.00	33.12	32.88	32.97	208840
2013-03-19	33.12	33.12	32.70	32.76	144497
2013-03-20	32.94	32.94	32.55	32.70	131051
2013-03-21	32.61	32.82	32.61	32.61	95966
2013-03-22	32.76	32.79	32.63	32.79	172437
2013-03-25	33.00	33.12	32.73	32.73	402671
2013-03-26	32.76	33.09	32.76	32.82	262288
2013-03-27	31.95	32.13	31.74	32.01	221936
2013-03-28	32.07	32.22	31.95	32.04	152000
2013-04-01	32.19	32.43	31.86	32.10	144310
2013-04-02	32.13	32.16	31.65	31.65	164704
2013-04-03	31.80	31.80	31.02	31.11	199335
2013-04-04	31.20	31.35	30.96	31.32	119387
2013-04-05	31.17	31.59	30.99	31.56	109990
2013-04-08	31.68	31.86	31.29	31.83	124623
2013-04-09	31.95	31.95	31.38	31.38	94343
2013-04-10	31.38	31.56	31.29	31.53	124782
2013-04-11	31.59	31.74	31.53	31.62	93823
2013-04-12	31.50	31.71	31.20	31.50	136595
2013-04-15	31.35	31.47	30.24	30.75	225327
2013-04-16	30.96	31.29	30.81	31.26	121347
2013-04-17	31.17	31.20	30.45	30.75	200327
2013-04-18	30.87	30.87	30.45	30.57	130115
2013-04-19	30.60	30.78	30.42	30.60	122073
2013-04-22	30.75	31.20	30.45	31.02	185431
2013-04-23	31.29	31.56	31.20	31.56	111276
2013-04-24	31.71	31.74	31.35	31.71	77152
2013-04-25	31.86	31.95	31.20	31.26	211919
2013-04-26	31.29	31.68	31.29	31.59	91215
2013-04-29	31.74	32.16	31.50	32.10	116463
2013-04-30	32.22	32.28	31.95	32.25	114379
2013-05-01	32.79	32.79	31.56	31.59	146321
2013-05-02	32.22	32.37	31.98	32.19	155313
2013-05-03	32.34	32.40	31.68	31.98	237055
2013-05-06	32.07	32.43	32.07	32.40	98134
2013-05-07	32.52	32.91	32.34	32.91	202192
2013-05-08	32.94	33.00	32.73	32.91	186475
2013-05-09	32.97	32.97	32.61	32.76	90195
2013-05-10	32.73	32.88	32.46	32.55	136815
2013-05-13	32.49	32.64	31.71	32.13	155479
2013-05-14	32.31	32.97	32.13	32.97	272440
2013-05-15	32.79	32.85	32.31	32.58	169711
2013-05-16	32.61	32.97	32.46	32.85	91014
2013-05-17	32.94	33.00	32.70	32.97	94294
2013-05-20	32.97	33.00	32.52	32.73	90488
2013-05-21	32.70	32.73	32.16	32.19	96620
2013-05-22	32.13	32.73	31.50	31.59	164683
2013-05-23	31.44	31.95	30.90	31.86	158193
2013-05-24	31.65	31.95	31.53	31.89	77832
2013-05-28	32.07	32.34	30.30	30.51	382048
2013-05-29	30.30	30.84	29.37	30.63	511318
2013-05-30	30.69	31.14	30.69	31.02	154048
2013-05-31	30.90	31.11	30.51	30.51	269363
2013-06-03	30.48	30.72	30.00	30.21	245925
2013-06-04	30.27	30.81	30.15	30.66	141383
2013-06-05	30.66	31.17	30.63	31.02	168431
2013-06-06	30.90	31.41	30.90	31.35	108531
2013-06-07	31.32	31.41	30.90	31.26	147453
2013-06-10	31.41	31.41	31.02	31.14	100572
2013-06-11	30.96	31.17	30.76	30.96	133044
2013-06-12	30.99	31.08	30.06	30.15	172029
2013-06-13	30.06	31.56	30.00	31.44	150726
2013-06-14	31.59	32.25	31.44	31.56	163760
2013-06-17	31.65	31.92	31.20	31.38	97971
2013-06-18	31.38	31.62	30.96	31.50	149567
2013-06-19	31.56	31.65	30.75	30.84	124536
2013-06-20	30.36	30.57	29.94	30.18	252126
2013-06-21	30.21	30.66	30.03	30.63	264141
2013-06-24	30.48	30.72	29.70	30.33	294534
2013-06-25	30.33	30.90	30.24	30.57	263072
2013-06-26	29.97	30.36	29.85	30.00	183524
2013-06-27	30.24	30.60	30.15	30.60	89654
2013-06-28	30.54	30.69	30.30	30.57	134762
2013-07-01	30.75	30.75	30.48	30.60	83041
2013-07-02	30.60	30.72	30.24	30.36	141216
2013-07-03	30.33	30.33	29.82	29.97	133601
2013-07-05	30.00	30.12	28.72	29.28	349278
2013-07-08	29.10	29.67	28.92	29.25	187541
2013-07-09	29.28	29.64	29.13	29.61	139615
2013-07-10	29.64	29.70	29.43	29.46	129610
2013-07-11	29.67	30.54	29.61	30.51	159381
2013-07-12	30.54	30.54	30.06	30.12	88397
2013-07-15	30.12	30.48	30.00	30.33	147858
2013-07-16	30.24	30.48	30.18	30.30	70601
2013-07-17	30.30	30.72	30.24	30.36	89544
2013-07-18	30.45	30.48	29.52	29.70	181598
2013-07-19	29.64	30.09	29.64	30.06	85006
2013-07-22	30.06	30.51	29.97	30.33	91561
2013-07-23	30.30	30.51	30.15	30.30	100978
2013-07-24	30.24	30.24	29.16	29.55	196386
2013-07-25	29.52	29.64	29.28	29.46	113112
2013-07-26	29.40	29.55	29.16	29.22	144284
2013-07-29	29.13	29.34	28.95	29.01	149426
2013-07-30	29.19	29.46	29.13	29.28	122065
2013-07-31	29.46	29.46	28.80	28.83	232059
2013-08-01	25.92	26.58	25.44	26.28	720356
2013-08-02	26.31	26.43	25.95	26.34	258468
2013-08-05	26.25	26.31	25.53	25.59	314173
2013-08-06	25.50	25.71	25.11	25.35	240252
2013-08-07	25.08	25.41	24.90	25.08	187828
2013-08-08	25.08	25.38	25.05	25.32	94323
2013-08-09	25.32	25.35	25.08	25.35	85723
2013-08-12	25.26	25.65	25.20	25.53	95874
2013-08-13	25.50	25.50	25.11	25.20	129161
2013-08-14	25.29	25.44	25.14	25.32	77917
2013-08-15	25.20	25.23	24.96	24.96	91577
2013-08-16	24.90	24.90	24.45	24.51	108209
2013-08-19	24.42	24.45	23.16	23.19	394815
2013-08-20	23.13	24.06	23.13	23.67	203664
2013-08-21	23.61	24.00	23.43	23.91	187603
2013-08-22	23.94	24.12	23.82	24.06	69454
2013-08-23	24.06	24.57	24.06	24.18	129709
2013-08-26	24.15	24.39	24.03	24.09	79378
2013-08-27	24.00	24.15	23.94	24.06	113375
2013-08-28	24.12	24.12	23.43	23.79	183598
2013-08-29	23.79	24.06	23.64	23.91	198736
2013-08-30	23.97	24.60	23.97	24.09	152672
2013-09-03	24.18	24.42	23.49	23.91	119215
2013-09-04	23.97	24.36	23.97	24.06	68649
2013-09-05	24.03	24.45	23.85	24.18	115344
2013-09-06	24.45	24.60	24.18	24.48	88699
2013-09-09	24.45	24.72	24.43	24.66	84706
2013-09-10	24.75	24.84	24.36	24.60	111158
2013-09-11	24.63	24.78	24.51	24.69	50145
2013-09-12	24.78	25.29	24.78	25.02	120380
2013-09-13	25.17	25.47	24.99	25.29	113878
2013-09-16	25.65	25.80	25.41	25.47	146665
2013-09-17	25.53	26.07	25.53	26.04	151546
2013-09-18	26.10	26.73	25.59	26.70	235845
2013-09-19	26.88	26.97	26.31	26.49	111780
2013-09-20	26.58	26.64	26.16	26.16	177650
2013-09-23	26.16	26.67	26.10	26.52	95102
2013-09-24	26.55	26.61	26.25	26.25	147882
2013-09-25	26.19	26.49	26.16	26.34	97811
2013-09-26	26.34	26.52	26.07	26.34	119847
2013-09-27	26.31	26.61	26.25	26.37	99405
2013-09-30	26.28	26.52	26.13	26.31	148716
2013-10-01	26.40	26.79	26.31	26.79	203266
2013-10-02	26.76	27.00	26.52	26.67	261947
2013-10-03	25.77	25.98	25.47	25.56	215411
2013-10-04	25.50	25.58	25.02	25.08	140849
2013-10-07	24.99	25.29	24.90	25.11	127655
2013-10-08	25.08	25.14	24.81	24.81	129092
2013-10-09	24.78	25.05	24.75	24.78	88279
2013-10-10	24.93	25.02	24.78	24.90	89917
2013-10-11	24.90	25.17	24.87	25.17	69858
2013-10-14	25.14	25.20	24.93	25.17	92658
2013-10-15	25.17	25.17	24.63	24.75	97155
2013-10-16	24.78	25.26	24.69	25.23	110765
2013-10-17	25.23	25.83	25.23	25.83	93420
2013-10-18	26.07	26.28	25.80	26.25	132114
2013-10-21	26.28	26.34	26.10	26.16	61272
2013-10-22	26.16	26.55	26.10	26.43	96695
2013-10-23	26.31	26.70	26.31	26.61	89718
2013-10-24	26.64	26.70	26.43	26.64	53764
2013-10-25	26.73	26.82	26.55	26.73	50151
2013-10-28	26.76	26.82	26.52	26.73	81303
2013-10-29	26.55	26.55	26.22	26.31	119821
2013-10-30	26.25	26.43	26.10	26.10	71278
2013-10-31	26.25	26.37	25.89	25.92	95251
2013-11-01	25.86	26.07	25.68	25.80	119174
2013-11-04	25.77	25.85	25.32	25.47	200747
2013-11-05	24.78	25.02	23.94	24.00	351494
2013-11-06	24.03	24.57	24.03	24.57	178467
2013-11-07	24.51	25.08	24.45	25.02	161567
2013-11-08	24.81	24.81	24.45	24.63	129553
2013-11-11	24.42	24.60	24.39	24.45	121296
2013-11-12	24.48	24.60	24.39	24.48	121307
2013-11-13	24.45	24.84	24.45	24.81	96586
2013-11-14	24.87	25.32	24.78	25.08	159386
2013-11-15	25.08	25.35	25.08	25.20	64884
2013-11-18	25.14	25.29	25.08	25.17	78733
2013-11-19	25.08	25.14	24.84	24.90	106637
2013-11-20	24.93	25.08	24.78	24.87	92021
2013-11-21	24.96	25.20	24.75	25.05	84912
2013-11-22	25.11	25.17	24.87	24.96	64995
2013-11-25	24.90	25.20	24.90	25.11	74228
2013-11-26	25.20	25.29	24.96	24.96	106938
2013-11-27	25.08	25.17	24.90	25.17	71361
2013-11-29	25.20	25.26	25.08	25.17	38399
2013-12-02	25.11	25.14	24.48	24.54	135065
2013-12-03	24.45	24.69	24.45	24.63	95465
2013-12-04	24.57	24.77	24.48	24.66	90339
2013-12-05	24.54	24.57	24.21	24.21	79919
2013-12-06	24.36	24.45	23.97	24.06	184524
2013-12-09	24.00	24.24	24.00	24.12	137626
2013-12-10	24.18	24.42	24.16	24.27	146816
2013-12-11	24.39	24.45	23.97	24.06	143492
2013-12-12	24.00	24.15	23.73	23.94	132784
2013-12-13	23.97	24.12	23.94	24.06	116556
2013-12-16	24.09	24.30	24.06	24.24	124562
2013-12-17	24.30	24.60	24.24	24.51	69105
2013-12-18	24.42	25.05	24.42	24.93	118280
2013-12-19	24.78	24.81	24.47	24.54	108161
2013-12-20	24.66	25.03	24.63	25.02	197602
2013-12-23	25.14	25.35	25.08	25.20	153333
2013-12-24	25.29	25.41	25.14	25.32	70637
2013-12-26	25.32	25.56	25.20	25.20	165130
2013-12-27	24.45	24.63	24.03	24.24	130616
2013-12-30	24.21	24.33	23.79	23.85	195026
2013-12-31	23.82	24.12	23.82	24.00	116911
2014-01-02	23.85	24.00	23.64	23.85	164496
2014-01-03	23.82	24.06	23.82	24.03	91305
2014-01-06	24.09	24.42	24.00	24.21	126176
2014-01-07	24.30	24.41	24.15	24.36	93157
2014-01-08	24.36	24.42	24.18	24.42	139530
2014-01-09	24.42	24.54	24.17	24.48	135723
2014-01-10	24.60	24.75	24.54	24.60	81141
2014-01-13	24.63	24.72	24.51	24.60	112355
2014-01-14	24.63	24.72	24.24	24.30	121198
2014-01-15	24.30	24.30	24.12	24.18	95027
2014-01-16	24.09	24.27	23.97	24.00	79578
2014-01-17	24.03	24.06	23.85	23.94	82741
2014-01-21	23.97	24.24	23.91	24.21	105499
2014-01-22	24.15	24.27	24.09	24.24	71544
2014-01-23	24.21	24.57	24.21	24.51	163104
2014-01-24	24.30	24.57	24.30	24.42	116641
2014-01-27	24.42	24.51	23.94	24.03	120518
2014-01-28	24.15	24.27	23.94	24.18	89795
2014-01-29	24.09	24.18	23.94	24.03	81842
2014-01-30	24.09	24.36	24.06	24.18	87535
2014-01-31	24.12	24.36	24.12	24.18	201398
2014-02-03	24.27	24.39	24.09	24.12	131730
2014-02-04	24.15	24.18	23.97	23.97	105281
2014-02-05	24.00	24.24	23.94	23.97	109894
2014-02-06	23.97	24.15	23.85	23.97	144648
2014-02-07	24.03	24.27	23.82	23.88	199635
2014-02-10	23.97	24.21	23.85	24.15	140755
2014-02-11	24.33	24.48	24.18	24.42	107644
2014-02-12	24.51	24.63	24.33	24.42	172892
2014-02-13	24.39	25.38	24.39	25.38	191528
2014-02-14	25.35	25.62	25.20	25.29	114444
2014-02-18	25.26	25.80	25.20	25.80	167918
2014-02-19	25.80	26.16	25.05	25.05	313690
2014-02-20	25.14	25.35	25.08	25.17	131044
2014-02-21	25.20	25.20	25.08	25.17	103299
2014-02-24	25.17	25.44	25.17	25.23	87988
2014-02-25	25.32	25.47	25.14	25.14	71640
2014-02-26	25.23	25.44	25.23	25.35	102650
2014-02-27	25.32	25.44	25.20	25.44	120271
2014-02-28	25.41	25.68	25.41	25.65	190766
2014-03-03	25.62	25.95	25.62	25.95	87619
2014-03-04	26.10	26.25	25.89	26.19	152637
2014-03-05	26.19	26.28	26.13	26.19	79376
2014-03-06	26.22	26.28	26.16	26.19	59403
2014-03-07	26.16	26.16	25.50	25.77	174278
2014-03-10	25.83	26.04	25.83	25.92	82900
2014-03-11	25.89	26.10	25.74	25.80	64509
2014-03-12	25.74	26.22	25.68	26.19	84771
2014-03-13	26.25	26.52	26.16	26.49	122685
2014-03-14	26.55	26.70	26.36	26.46	76727
2014-03-17	26.49	26.96	26.49	26.94	154395
2014-03-18	26.88	27.15	26.82	27.15	150438
2014-03-19	26.76	27.06	26.58	26.67	304374
2014-03-20	26.64	26.70	26.22	26.64	147806
2014-03-21	26.76	27.42	26.70	27.18	405591
2014-03-24	27.18	27.24	26.79	26.79	154138
2014-03-25	26.85	26.97	26.34	26.34	156856
2014-03-26	26.49	26.55	26.13	26.13	119315
2014-03-27	26.07	26.43	26.04	26.34	155236
2014-03-28	26.40	26.64	26.37	26.46	94937
2014-03-31	26.58	26.94	26.48	26.85	202119
2014-04-01	26.85	26.94	26.73	26.91	198545
2014-04-02	26.10	26.22	25.86	25.86	153665
2014-04-03	25.80	25.86	25.59	25.74	99803
2014-04-04	25.80	26.04	25.71	25.89	106174
2014-04-07	25.68	26.31	25.68	26.10	198136
2014-04-08	26.04	26.22	26.04	26.13	110554
2014-04-09	26.10	26.19	25.86	26.07	62380
2014-04-10	26.13	26.40	26.01	26.01	142633
2014-04-11	25.95	26.22	25.86	25.86	162981
2014-04-14	25.86	26.19	25.74	26.01	107846
2014-04-15	25.95	26.10	25.68	25.74	176071
2014-04-16	25.80	25.83	25.62	25.68	119808
2014-04-17	25.71	25.80	25.50	25.74	102639
2014-04-21	25.71	25.80	25.59	25.68	94629
2014-04-22	25.71	26.01	25.68	25.98	90428
2014-04-23	26.01	26.07	25.89	25.92	69663
2014-04-24	25.95	26.10	25.68	25.71	59188
2014-04-25	25.74	25.92	25.68	25.80	75835
2014-04-28	25.80	25.95	25.65	25.80	122870
2014-04-29	25.80	25.86	25.38	25.47	127031
2014-04-30	25.62	25.77	25.47	25.74	100180
2014-05-01	25.77	25.83	25.44	25.68	129638
2014-05-02	25.53	25.62	25.38	25.59	98332
2014-05-05	25.50	25.77	25.44	25.71	100267
2014-05-06	25.71	25.71	25.53	25.62	88510
2014-05-07	25.56	26.01	25.50	25.95	120229
2014-05-08	25.95	25.95	25.50	25.50	92210
2014-05-09	25.44	25.59	25.32	25.38	110166
2014-05-12	25.38	25.56	25.29	25.32	134213
2014-05-13	25.29	25.41	25.08	25.14	138388
2014-05-14	25.20	25.38	25.11	25.26	130040
2014-05-15	25.20	25.41	24.99	25.17	93090
2014-05-16	25.08	25.32	25.08	25.23	58420
2014-05-19	25.26	25.41	25.11	25.41	48689
2014-05-20	25.32	25.35	25.11	25.26	83359
2014-05-21	25.20	25.32	25.17	25.32	65783
2014-05-22	25.32	25.50	25.17	25.38	70870
2014-05-23	25.50	25.80	25.46	25.71	122671
2014-05-27	25.86	26.13	25.80	26.07	136013
2014-05-28	26.13	26.16	25.80	25.83	104410
2014-05-29	25.92	26.01	25.71	25.71	64369
2014-05-30	25.68	25.95	25.68	25.95	78494
2014-06-02	25.92	25.95	25.71	25.86	105914
2014-06-03	25.83	25.83	25.38	25.44	101170
2014-06-04	25.47	25.47	25.29	25.38	59140
2014-06-05	25.35	25.77	25.35	25.77	101880
2014-06-06	25.80	25.86	25.71	25.80	60865
2014-06-09	25.80	25.95	25.74	25.89	56015
2014-06-10	25.89	25.89	25.74	25.86	84379
2014-06-11	25.77	25.86	25.59	25.71	58766
2014-06-12	25.74	25.97	25.61	25.89	90267
2014-06-13	25.92	25.92	25.71	25.77	52175
2014-06-16	25.74	25.92	25.65	25.74	59333
2014-06-17	25.77	25.77	25.53	25.56	74295
2014-06-18	25.65	25.74	25.53	25.71	59249
2014-06-19	25.65	25.83	25.65	25.74	68272
2014-06-20	25.83	25.89	25.65	25.68	197137
2014-06-23	25.80	25.92	25.74	25.86	78825
2014-06-24	25.86	26.07	25.80	25.80	126541
2014-06-25	25.77	26.01	25.77	25.86	101293
2014-06-26	25.98	26.19	25.89	26.07	146653
2014-06-27	26.04	26.34	26.04	26.34	237128
2014-06-30	26.37	26.61	26.28	26.55	294766
2014-07-01	25.80	25.89	25.65	25.65	225660
2014-07-02	25.65	25.65	25.38	25.50	154327
2014-07-03	25.50	25.50	25.23	25.29	76249
2014-07-07	25.29	25.32	25.14	25.20	101171
2014-07-08	25.14	25.47	25.14	25.47	78546
2014-07-09	25.50	25.56	25.35	25.53	68734
2014-07-10	25.41	25.59	25.35	25.47	90770
2014-07-11	25.53	25.53	25.26	25.35	68207
2014-07-14	25.41	25.56	25.35	25.50	75134
2014-07-15	25.44	25.62	25.29	25.41	78035
2014-07-16	25.41	25.44	25.29	25.32	38408
2014-07-17	25.23	25.35	25.20	25.26	79788
2014-07-18	25.17	25.44	25.17	25.35	66967
2014-07-21	25.35	25.41	25.23	25.26	38682
2014-07-22	25.32	25.43	25.29	25.38	54139
2014-07-23	25.41	25.44	25.29	25.32	39009
2014-07-24	25.35	25.38	25.08	25.11	77598
2014-07-25	25.11	25.17	24.96	24.96	124175
2014-07-28	24.99	25.41	24.99	25.32	121894
2014-07-29	25.35	25.35	25.20	25.32	64303
2014-07-30	25.32	25.38	25.05	25.08	118504
2014-07-31	25.11	25.14	24.81	24.90	197864
2014-08-01	25.05	25.17	24.75	24.90	200226
2014-08-04	24.93	25.08	24.72	24.99	129483
2014-08-05	24.90	25.14	24.90	25.11	164393
2014-08-06	25.14	25.61	25.14	25.56	139264
2014-08-07	25.71	25.77	25.47	25.59	79640
2014-08-08	25.56	25.80	25.56	25.77	83271
2014-08-11	25.80	25.95	25.77	25.89	85617
2014-08-12	25.89	25.92	25.59	25.62	54423
2014-08-13	25.71	25.83	25.65	25.80	65414
2014-08-14	25.83	25.86	25.65	25.86	36811
2014-08-15	26.04	26.04	25.80	25.83	89338
2014-08-18	25.98	25.98	25.77	25.83	86587
2014-08-19	25.80	25.95	25.80	25.80	77838
2014-08-20	25.74	25.80	25.68	25.71	34908
2014-08-21	25.71	25.98	25.71	25.89	47636
2014-08-22	25.92	25.92	25.77	25.83	45597
2014-08-25	25.89	25.98	25.86	25.89	60105
2014-08-26	25.89	26.10	25.89	26.10	70023
2014-08-27	26.04	26.13	26.01	26.07	54567
2014-08-28	26.04	26.10	25.95	25.98	54205
2014-08-29	25.95	26.25	25.95	26.25	43714
2014-09-02	26.25	26.28	25.92	25.95	88723
2014-09-03	25.92	25.98	25.80	25.83	63033
2014-09-04	25.86	25.89	25.59	25.62	84555
2014-09-05	25.59	25.92	25.59	25.89	67146
2014-09-08	25.92	26.01	25.80	25.83	88349
2014-09-09	25.83	25.98	25.65	25.68	57292
2014-09-10	25.68	25.77	25.44	25.53	64542
2014-09-11	25.50	25.77	25.50	25.68	60521
2014-09-12	25.62	25.80	25.11	25.11	102205
2014-09-15	25.08	25.08	24.84	24.90	99259
2014-09-16	24.84	25.20	24.63	24.96	122937
2014-09-17	24.96	25.32	24.96	25.14	92526
2014-09-18	25.11	25.17	24.93	25.02	85911
2014-09-19	24.99	25.29	24.99	25.14	154529
2014-09-22	25.14	25.20	24.96	25.02	84992
2014-09-23	25.05	25.05	24.75	24.75	83268
2014-09-24	24.81	24.84	24.60	24.60	100116
2014-09-25	24.66	24.75	24.48	24.54	168041
2014-09-26	24.57	24.63	24.30	24.60	153207
2014-09-29	24.54	24.81	24.54	24.72	142209
2014-09-30	24.81	24.81	24.18	24.24	197321
2014-10-01	23.40	24.00	23.25	23.94	152597
2014-10-02	23.88	24.06	23.70	23.82	101932
2014-10-03	23.91	23.91	23.70	23.73	113919
2014-10-06	23.70	23.88	23.70	23.73	99353
2014-10-07	23.70	24.00	23.70	23.82	95200
2014-10-08	23.82	24.42	23.79	24.39	127819
2014-10-09	24.36	24.66	24.21	24.24	96421
2014-10-10	24.09	24.48	24.03	24.24	82380
2014-10-13	24.24	24.81	24.24	24.57	101452
2014-10-14	24.66	24.84	24.57	24.69	78875
2014-10-15	24.69	25.17	24.60	24.99	226681
2014-10-16	24.81	25.14	24.75	24.93	133956
2014-10-17	25.08	25.14	24.78	24.84	95719
2014-10-20	24.84	25.02	24.81	25.02	48228
2014-10-21	25.02	25.14	24.87	25.08	53977
2014-10-22	25.08	25.17	24.96	25.02	63858
2014-10-23	25.05	25.05	24.81	24.87	138209
2014-10-24	24.81	24.93	24.75	24.90	46059
2014-10-27	24.87	24.99	24.75	24.96	42475
2014-10-28	25.02	25.32	24.96	25.32	102250
2014-10-29	25.29	25.32	24.83	24.99	90228
2014-10-30	25.05	25.26	24.93	25.26	74131
2014-10-31	25.41	25.47	25.08	25.26	117900
2014-11-03	25.23	25.35	25.08	25.17	98610
2014-11-04	25.14	25.32	25.14	25.32	74759
2014-11-05	25.35	25.50	25.26	25.41	105012
2014-11-06	25.44	25.47	25.23	25.32	59696
2014-11-07	25.35	25.47	25.23	25.41	67922
2014-11-10	25.38	25.50	25.32	25.50	43146
2014-11-11	25.41	25.50	25.32	25.41	57664
2014-11-12	25.38	25.53	25.29	25.50	76722
2014-11-13	25.50	25.65	25.47	25.65	7655
2014-11-14	25.32	25.47	25.32	25.41	61583
2014-11-17	25.41	25.56	25.29	25.38	60254
2014-11-18	25.47	25.65	25.41	25.53	63314
2014-11-19	25.50	25.50	25.32	25.35	38300
2014-11-20	25.38	25.50	25.32	25.44	36997
2014-11-21	25.59	25.68	25.32	25.38	71352
2014-11-24	25.35	25.47	25.35	25.44	57537
2014-11-25	25.50	25.59	25.44	25.56	48175
2014-11-26	25.62	25.89	25.53	25.83	61261
2014-11-28	25.89	26.01	25.77	25.80	45307
2014-12-01	25.86	25.89	25.44	25.47	56065
2014-12-02	25.53	25.86	25.47	25.77	62955
2014-12-03	25.80	25.95	25.71	25.83	44677
2014-12-04	25.77	25.89	25.71	25.71	72879
2014-12-05	25.62	25.65	25.41	25.47	77993
2014-12-08	25.50	25.53	24.93	25.02	102951
2014-12-09	24.90	25.53	24.90	25.50	94944
2014-12-10	25.50	25.57	25.26	25.26	70152
2014-12-11	25.35	25.71	25.11	25.53	93017
2014-12-12	25.38	25.50	25.29	25.29	60693
2014-12-15	25.41	25.41	24.93	24.99	95954
2014-12-16	25.02	25.23	24.96	25.02	91545
2014-12-17	24.99	25.35	24.96	25.32	127827
2014-12-18	25.50	25.50	25.26	25.35	159296
2014-12-19	25.32	25.92	25.32	25.59	305287
2014-12-22	25.65	25.79	25.53	25.74	116538
2014-12-23	25.80	25.83	25.61	25.68	85442
2014-12-24	25.65	25.74	25.38	25.59	87963
2014-12-26	25.68	25.77	25.50	25.65	95611
2014-12-29	25.05	25.38	25.02	25.29	108735
2014-12-30	25.32	25.38	25.14	25.20	77045
2014-12-31	25.26	25.41	24.69	24.75	125020
2015-01-02	24.81	25.20	24.71	25.17	69088
2015-01-05	24.99	25.38	24.99	25.29	74995
2015-01-06	25.35	25.53	25.23	25.26	79781
2015-01-07	25.35	25.62	25.26	25.62	83844
2015-01-08	25.65	25.68	25.38	25.50	61615
2015-01-09	25.47	25.50	25.26	25.32	38668
2015-01-12	25.29	25.41	25.08	25.41	49056
2015-01-13	25.44	25.50	25.08	25.23	61799
2015-01-14	25.05	25.26	25.05	25.17	50418
2015-01-15	25.17	25.41	25.05	25.35	89093
2015-01-16	25.26	25.50	25.26	25.50	68528
2015-01-20	25.56	25.56	25.23	25.29	106568
2015-01-21	25.29	25.35	25.14	25.14	67409
2015-01-22	25.20	25.41	25.05	25.41	105795
2015-01-23	25.44	25.47	25.14	25.23	69262
2015-01-26	25.20	25.44	25.11	25.41	32248
2015-01-27	25.35	25.47	25.29	25.29	53309
2015-01-28	25.41	25.44	25.14	25.14	92909
2015-01-29	24.99	25.26	24.81	25.20	91227
2015-01-30	25.20	25.32	25.02	25.11	96720
2015-02-02	25.20	25.20	24.75	24.87	78562
2015-02-03	24.87	25.29	24.78	25.17	72322
2015-02-04	25.11	25.17	24.90	24.99	58441
2015-02-05	24.99	25.27	24.90	25.26	67917
2015-02-06	25.20	25.20	24.75	24.78	112833
2015-02-09	24.81	24.93	24.75	24.75	66409
2015-02-10	24.75	24.78	24.39	24.54	116654
2015-02-11	24.48	24.78	24.21	24.75	126441
2015-02-12	24.87	25.05	24.75	24.99	99179
2015-02-13	25.05	25.08	24.81	25.02	67486
2015-02-17	24.93	25.20	24.93	24.99	54288
2015-02-18	24.87	25.29	24.66	25.11	97137
2015-02-19	25.11	25.22	24.90	24.90	65801
2015-02-20	24.90	24.96	24.75	24.87	76974
2015-02-23	24.87	24.90	24.69	24.87	69703
2015-02-24	24.75	24.90	24.63	24.84	60872
2015-02-25	24.84	25.05	24.84	24.87	56606
2015-02-26	24.84	25.20	24.75	25.02	73035
2015-02-27	24.93	25.14	24.90	25.02	41878
2015-03-02	25.05	25.11	24.93	25.08	73454
2015-03-03	24.96	25.08	24.90	25.02	42488
2015-03-04	25.02	25.20	24.90	25.17	117204
2015-03-05	25.20	25.20	24.96	25.05	40039
2015-03-06	24.90	24.99	24.45	24.48	127954
2015-03-09	24.60	24.75	24.42	24.45	85022
2015-03-10	24.45	24.57	24.33	24.39	89970
2015-03-11	24.36	24.54	24.24	24.45	74682
2015-03-12	24.60	24.75	24.51	24.63	56991
2015-03-13	24.66	24.81	24.48	24.54	43183
2015-03-16	24.60	24.84	24.60	24.69	44177
2015-03-17	24.60	24.84	24.60	24.72	37103
2015-03-18	24.75	25.20	24.66	25.08	121664
2015-03-19	24.96	25.17	24.90	24.93	50764
2015-03-20	24.90	25.47	24.87	25.47	160214
2015-03-23	25.38	25.50	25.38	25.50	69086
2015-03-24	25.50	25.50	25.35	25.38	41362
2015-03-25	25.47	25.50	25.11	25.14	64447
2015-03-26	25.17	25.32	25.05	25.14	52195
2015-03-27	25.20	25.28	25.02	25.08	71966
2015-03-30	25.08	25.41	24.99	25.35	88102
2015-03-31	25.23	25.41	25.20	25.41	82835
2015-04-01	24.63	24.75	24.48	24.72	104408
2015-04-02	24.69	24.84	24.55	24.60	63042
2015-04-06	24.60	24.78	24.57	24.75	61067
2015-04-07	24.81	24.81	24.51	24.51	65520
2015-04-08	24.60	24.68	24.48	24.60	53309
2015-04-09	24.57	24.72	24.36	24.42	53577
2015-04-10	24.51	24.63	24.45	24.51	50362
2015-04-13	24.42	24.66	24.42	24.48	82064
2015-04-14	24.57	24.60	24.51	24.54	45815
2015-04-15	24.60	24.78	24.54	24.69	53901
2015-04-16	24.69	24.87	24.66	24.78	46082
2015-04-17	24.72	24.87	24.66	24.69	60685
2015-04-20	24.69	24.86	24.66	24.75	47693
2015-04-21	24.84	24.87	24.69	24.78	42162
2015-04-22	24.81	24.81	24.60	24.66	33436
2015-04-23	24.66	24.69	24.60	24.69	35525
2015-04-24	24.69	24.81	24.66	24.69	20840
2015-04-27	24.75	24.80	24.60	24.69	68725
2015-04-28	24.69	24.72	24.48	24.60	81201
2015-04-29	24.48	24.57	24.27	24.39	126449
2015-04-30	24.30	24.39	24.00	24.00	179936
2015-05-01	24.09	24.21	23.91	24.06	127381
2015-05-04	24.00	24.00	23.67	23.91	140640
2015-05-05	23.79	23.85	23.43	23.49	152337
2015-05-06	23.52	23.52	23.25	23.49	134118
2015-05-07	23.52	23.61	23.04	23.34	208373
2015-05-08	23.55	23.55	23.19	23.28	114964
2015-05-11	23.19	23.28	23.16	23.19	87382
2015-05-12	23.10	23.31	23.01	23.22	102243
2015-05-13	23.31	23.34	23.19	23.22	82648
2015-05-14	23.31	23.40	23.22	23.22	59330
2015-05-15	23.25	23.34	23.13	23.31	50911
2015-05-18	23.16	23.37	23.10	23.28	84663
2015-05-19	23.25	23.34	23.22	23.25	58375
2015-05-20	23.31	23.40	23.16	23.22	59150
2015-05-21	23.25	23.37	23.13	23.16	50688
2015-05-22	23.22	23.22	22.98	23.04	122993
2015-05-26	22.95	23.22	22.95	23.16	116381
2015-05-27	23.10	23.34	23.10	23.31	39133
2015-05-28	23.31	23.33	23.25	23.25	35894
2015-05-29	23.25	23.37	23.19	23.31	82279
2015-06-01	23.37	23.55	23.37	23.52	76007
2015-06-02	23.43	23.55	23.37	23.43	69518
2015-06-03	23.46	23.46	23.28	23.34	65667
2015-06-04	23.28	23.34	23.25	23.31	70491
2015-06-05	23.22	23.25	23.01	23.04	97122
2015-06-08	23.07	23.19	22.86	23.07	89762
2015-06-09	23.10	23.16	22.98	22.98	73329
2015-06-10	23.07	23.25	22.98	23.19	57280
2015-06-11	23.22	23.34	23.16	23.34	42621
2015-06-12	23.34	23.37	23.22	23.31	42720
2015-06-15	23.31	23.40	23.16	23.40	71940
2015-06-16	23.40	23.40	23.22	23.34	103482
2015-06-17	23.07	23.31	22.92	23.19	154779
2015-06-18	23.19	23.52	23.16	23.46	87243
2015-06-19	23.58	23.79	23.40	23.76	222841
2015-06-22	23.79	23.91	23.70	23.79	56346
2015-06-23	23.79	23.79	23.58	23.61	55084
2015-06-24	23.64	23.64	23.46	23.49	89797
2015-06-25	23.40	23.55	23.40	23.40	60625
2015-06-26	23.40	23.40	23.13	23.37	202129
2015-06-29	23.34	23.37	22.92	22.92	148744
2015-06-30	22.92	23.10	22.86	22.86	200845
2015-07-01	22.44	22.62	22.11	22.56	177049
2015-07-02	22.62	22.74	22.47	22.50	73769
2015-07-06	22.41	22.71	22.41	22.62	86039
2015-07-07	22.62	23.01	22.53	22.89	114204
2015-07-08	22.80	22.95	22.68	22.77	71226
2015-07-09	22.86	22.86	22.50	22.50	74355
2015-07-10	22.44	22.68	22.44	22.65	75610
2015-07-13	22.65	22.74	22.50	22.56	74685
2015-07-14	22.56	22.68	22.47	22.53	60680
2015-07-15	22.53	22.56	22.32	22.53	121087
2015-07-16	22.53	22.68	22.53	22.56	37659
2015-07-17	22.56	22.56	22.44	22.53	87824
2015-07-20	22.50	22.62	22.41	22.44	127964
2015-07-21	22.50	22.65	22.44	22.47	107591
2015-07-22	22.50	22.62	22.44	22.44	75641
2015-07-23	22.47	22.50	22.17	22.20	65318
2015-07-24	22.17	22.26	21.75	21.78	78867
2015-07-27	21.75	21.99	21.75	21.96	75157
2015-07-28	21.96	22.19	21.87	21.99	62918
2015-07-29	21.96	22.11	21.78	22.02	54106
2015-07-30	22.02	22.17	21.93	21.96	50355
2015-07-31	21.96	22.17	21.96	22.11	122390
2015-08-03	22.11	22.17	21.75	21.87	91591
2015-08-04	21.87	21.99	21.81	21.84	60027
2015-08-05	21.90	21.90	21.45	21.57	68504
2015-08-06	21.00	21.09	19.80	20.28	280950
2015-08-07	20.10	20.13	19.23	19.32	213190
2015-08-10	19.41	19.68	19.35	19.68	173278
2015-08-11	19.59	20.31	19.59	20.19	110934
2015-08-12	20.10	20.55	20.10	20.40	103768
2015-08-13	20.46	20.88	20.37	20.70	91578
2015-08-14	20.70	20.88	20.64	20.85	61590
2015-08-17	20.76	20.99	20.52	20.97	76479
2015-08-18	20.73	20.97	20.73	20.82	56307
2015-08-19	20.70	21.12	20.67	20.94	79193
2015-08-20	20.85	21.18	20.73	20.91	84656
2015-08-21	20.58	20.94	20.43	20.43	297445
2015-08-24	19.80	20.16	19.20	19.59	152502
2015-08-25	20.01	20.01	19.56	19.59	86687
2015-08-26	19.86	20.07	19.65	20.01	130478
2015-08-27	20.10	20.40	19.92	20.10	110644
2015-08-28	20.10	20.10	19.92	20.04	80269
2015-08-31	20.01	20.28	19.98	20.10	112922
2015-09-01	19.83	20.13	19.80	19.86	104935
2015-09-02	20.01	20.09	19.74	19.83	70264
2015-09-03	19.89	20.15	19.89	19.89	84101
2015-09-04	19.74	19.92	19.68	19.83	98703
2015-09-08	19.92	20.12	19.77	19.95	85499
2015-09-09	19.95	20.13	19.74	19.74	82836
2015-09-10	19.74	19.89	19.65	19.83	82757
2015-09-11	19.83	20.19	19.74	20.13	125655
2015-09-14	20.19	20.25	19.68	19.77	133577
2015-09-15	19.86	19.86	19.53	19.68	154437
2015-09-16	19.65	19.68	19.41	19.41	186597
2015-09-17	19.50	19.95	19.20	19.65	244078
2015-09-18	19.53	19.89	19.53	19.74	484944
2015-09-21	19.71	20.55	19.71	20.40	208374
2015-09-22	20.40	20.52	20.28	20.40	127997
2015-09-23	20.40	20.57	20.37	20.40	110535
2015-09-24	20.40	20.61	20.33	20.49	103899
2015-09-25	20.46	20.70	20.12	20.13	185924
2015-09-28	20.10	20.13	19.56	19.59	149753
2015-09-29	19.59	19.83	19.53	19.83	305773
2015-09-30	19.86	19.92	19.50	19.68	189322
2015-10-01	19.68	19.89	19.40	19.50	186300
2015-10-02	18.84	19.14	18.66	19.02	196299
2015-10-05	19.05	19.65	19.05	19.65	197120
2015-10-06	19.68	19.89	19.65	19.71	133119
2015-10-07	19.74	20.27	19.71	20.10	142286
2015-10-08	20.13	20.40	20.04	20.31	134199
2015-10-09	20.37	20.43	20.19	20.28	111330
2015-10-12	20.25	20.58	20.25	20.46	111330
2015-10-13	20.43	20.49	20.13	20.16	119223
2015-10-14	20.13	20.40	20.13	20.25	87655
2015-10-15	20.25	20.49	20.07	20.49	94612
2015-10-16	20.52	20.55	20.37	20.43	78422
2015-10-19	20.34	20.40	20.13	20.16	70886
2015-10-20	20.10	20.40	20.10	20.40	90421
2015-10-21	20.40	20.49	20.28	20.28	53386
2015-10-22	20.40	20.46	20.25	20.40	58231
2015-10-23	20.49	20.49	20.19	20.34	43697
2015-10-26	20.34	20.34	20.10	20.19	63593
2015-10-27	20.22	20.22	19.22	19.38	168979
2015-10-28	19.44	20.25	19.38	20.25	131260
2015-10-29	20.28	20.28	19.92	20.01	77512
2015-10-30	20.10	20.13	19.67	19.89	73391
2015-11-02	19.83	20.28	19.83	20.28	121261
2015-11-03	20.19	20.70	20.10	20.64	90749
2015-11-04	20.70	20.73	20.40	20.49	104972
2015-11-05	20.43	20.46	20.13	20.31	51666
2015-11-06	20.19	20.25	19.86	20.25	95605
2015-11-09	20.16	20.22	19.86	19.89	105315
2015-11-10	19.92	20.13	19.92	20.10	63073
2015-11-11	20.16	20.31	20.10	20.13	45013
2015-11-12	20.10	20.19	19.85	19.86	82164
2015-11-13	19.74	19.98	19.65	19.86	123615
2015-11-16	19.71	19.95	19.59	19.89	112290
2015-11-17	19.92	20.03	19.74	19.80	82751
2015-11-18	19.80	20.13	19.76	20.10	46708
2015-11-19	20.01	20.22	19.89	19.92	106954
2015-11-20	19.98	20.10	19.80	20.07	158985
2015-11-23	19.98	20.19	19.94	20.19	86821
2015-11-24	20.07	20.31	19.98	20.31	55159
2015-11-25	20.25	20.49	20.01	20.46	57101
2015-11-27	20.49	20.64	20.40	20.58	58566
2015-11-30	20.64	20.67	20.48	20.61	123041
2015-12-01	20.67	20.70	20.40	20.40	72179
2015-12-02	20.37	20.40	19.77	19.77	60096
2015-12-03	19.74	19.95	19.74	19.77	71369
2015-12-04	19.77	19.92	19.65	19.71	73698
2015-12-07	19.68	19.80	19.50	19.53	103838
2015-12-08	19.38	19.59	19.29	19.50	80373
2015-12-09	19.50	19.62	19.38	19.47	69060
2015-12-10	19.35	19.65	19.35	19.53	64341
2015-12-11	19.35	19.53	18.81	19.05	113873
2015-12-14	19.08	19.14	18.30	18.57	177727
2015-12-15	18.54	19.11	18.45	19.08	135523
2015-12-16	19.20	19.80	19.20	19.71	100495
2015-12-17	19.80	20.16	19.74	20.01	118413
2015-12-18	19.95	20.31	19.89	20.31	359960
2015-12-21	20.40	20.52	20.13	20.43	93493
2015-12-22	20.46	20.82	20.43	20.67	93939
2015-12-23	20.79	20.85	20.61	20.76	85602
2015-12-24	20.82	20.90	20.73	20.76	53690
2015-12-28	20.76	20.85	20.43	20.67	112276
2015-12-29	19.89	19.95	19.41	19.53	117731
2015-12-30	19.59	19.59	19.14	19.14	85345
2015-12-31	18.99	19.26	18.96	19.05	98279
2016-01-04	18.78	19.14	18.69	19.05	116063
2016-01-05	19.14	19.68	19.08	19.59	85939
2016-01-06	19.38	19.89	19.38	19.74	81700
2016-01-07	19.50	19.57	19.20	19.23	83001
2016-01-08	19.26	19.32	18.99	19.02	76948
2016-01-11	19.17	19.23	19.02	19.14	43451
2016-01-12	19.32	19.32	18.51	18.81	96718
2016-01-13	18.78	18.81	17.82	18.03	146116
2016-01-14	18.15	18.36	17.64	18.24	133008
2016-01-15	17.85	17.91	17.10	17.49	139891
2016-01-19	17.55	17.58	16.92	17.01	132895
2016-01-20	16.74	16.83	15.66	16.53	241647
2016-01-21	16.50	16.95	16.43	16.50	109455
2016-01-22	16.80	17.34	16.62	17.22	99763
2016-01-25	17.10	17.25	16.50	16.50	84609
2016-01-26	16.53	17.52	16.50	17.40	114824
2016-01-27	17.31	17.46	16.98	17.04	60106
2016-01-28	17.19	17.52	17.10	17.22	39166
2016-01-29	17.37	18.00	17.19	18.00	115567
2016-02-01	17.85	18.06	17.70	17.79	102262
2016-02-02	17.67	17.79	17.40	17.67	50357
2016-02-03	17.73	18.18	17.64	18.09	89036
2016-02-04	18.00	18.42	17.73	17.94	63526
2016-02-05	17.91	18.19	17.70	17.76	76243
2016-02-08	17.70	17.76	17.16	17.52	93371
2016-02-09	17.34	17.46	16.80	17.10	71765
2016-02-10	17.16	17.31	16.89	16.95	44408
2016-02-11	16.59	16.80	16.53	16.68	67240
2016-02-12	16.80	17.22	16.62	17.04	68129
2016-02-16	17.28	17.37	16.89	17.34	57774
2016-02-17	17.34	18.00	17.10	17.61	96608
2016-02-18	17.67	17.91	17.46	17.85	83276
2016-02-19	17.82	18.39	17.70	18.39	93570
2016-02-22	18.51	18.81	18.36	18.66	75316
2016-02-23	18.66	18.81	18.39	18.42	75113
2016-02-24	18.27	18.48	17.86	18.39	71919
2016-02-25	18.48	18.87	18.42	18.87	75635
2016-02-26	18.90	19.29	18.78	18.87	59974
2016-02-29	18.87	19.29	18.87	19.05	84573
2016-03-01	19.14	19.20	18.87	19.14	65783
2016-03-02	19.11	19.29	18.99	19.26	64991
2016-03-03	19.32	19.86	19.17	19.83	112971
2016-03-04	19.77	20.10	19.68	19.86	117141
2016-03-07	19.89	20.07	19.74	20.07	57990
2016-03-08	20.01	20.07	19.47	19.59	74002
2016-03-09	19.74	19.86	19.47	19.62	50183
2016-03-10	19.62	19.74	19.23	19.71	86791
2016-03-11	19.80	20.19	19.68	20.16	62374
2016-03-14	20.16	20.22	19.86	20.10	52805
2016-03-15	20.01	20.07	19.68	19.71	46399
2016-03-16	19.71	20.01	19.56	20.01	42301
2016-03-17	19.95	20.61	19.80	20.52	101927
2016-03-18	20.67	20.76	20.46	20.76	167305
2016-03-21	20.61	20.70	20.28	20.55	120848
2016-03-22	20.40	20.64	20.28	20.52	44819
2016-03-23	20.49	20.52	19.95	19.95	73204
2016-03-24	19.89	20.22	19.80	20.19	55880
2016-03-28	20.28	20.31	19.96	20.22	51824
2016-03-29	20.19	20.67	20.04	20.58	98531
2016-03-30	19.95	20.19	19.80	19.95	71313
2016-03-31	19.92	20.16	19.92	19.95	180333
2016-04-01	19.83	20.10	19.74	20.04	65325
2016-04-04	20.04	20.07	19.89	19.95	53686
2016-04-05	19.89	20.10	19.83	20.10	91758
2016-04-06	20.16	20.22	19.95	20.13	50542
2016-04-07	20.04	20.19	19.98	20.19	53389
2016-04-08	20.25	20.34	20.04	20.04	35314
2016-04-11	20.16	20.34	20.07	20.25	68675
2016-04-12	20.22	20.40	20.13	20.28	50295
2016-04-13	20.31	20.40	20.22	20.40	42528
2016-04-14	20.43	20.60	20.25	20.46	96888
2016-04-15	20.43	20.52	20.28	20.31	48157
2016-04-18	20.31	20.40	20.13	20.37	66097
2016-04-19	20.37	20.52	20.25	20.34	65871
2016-04-20	20.25	20.46	20.13	20.28	82294
2016-04-21	20.31	20.34	20.04	20.13	60954
2016-04-22	20.13	20.19	20.01	20.10	43893
2016-04-25	20.22	20.22	19.95	20.19	63216
2016-04-26	20.22	20.55	20.07	20.55	92075
2016-04-27	20.16	20.28	19.95	20.13	91015
2016-04-28	19.71	20.01	19.44	19.47	177109
2016-04-29	19.59	19.71	19.29	19.50	138774
2016-05-02	19.50	19.65	19.20	19.41	90849
2016-05-03	19.32	19.44	18.99	19.26	89137
2016-05-04	19.11	19.65	19.11	19.59	55277
2016-05-05	19.56	19.95	19.56	19.59	94453
2016-05-06	19.56	20.04	19.53	19.98	79197
2016-05-09	19.98	20.28	19.95	20.22	64379
2016-05-10	20.34	20.37	20.01	20.13	54687
2016-05-11	20.16	20.40	20.04	20.28	60008
2016-05-12	20.25	20.49	20.07	20.22	101338
2016-05-13	20.22	20.37	20.07	20.25	68904
2016-05-16	20.25	20.49	20.25	20.34	41227
2016-05-17	20.34	20.37	19.80	19.95	67050
2016-05-18	19.80	20.07	19.44	19.59	80710
2016-05-19	19.41	19.56	19.26	19.38	83587
2016-05-20	19.44	19.53	19.35	19.50	67172
2016-05-23	19.71	19.74	19.50	19.56	50510
2016-05-24	19.71	20.01	19.56	19.80	70114
2016-05-25	19.77	20.10	19.73	20.01	32981
2016-05-26	19.98	20.10	19.88	19.98	37250
2016-05-27	19.89	20.04	19.77	19.86	40843
2016-05-31	19.83	20.10	19.77	20.07	76682
2016-06-01	20.04	20.25	20.03	20.25	37636
2016-06-02	20.19	20.28	19.98	20.16	44781
2016-06-03	20.28	20.40	20.07	20.22	39189
2016-06-06	20.19	20.40	20.13	20.31	41635
2016-06-07	20.25	20.46	20.25	20.40	50072
2016-06-08	20.40	20.70	20.39	20.70	51371
2016-06-09	20.61	20.91	20.61	20.85	72266
2016-06-10	20.82	20.97	20.76	20.85	60777
2016-06-13	20.88	20.88	20.67	20.67	57482
2016-06-14	20.61	20.72	20.46	20.55	55450
2016-06-15	20.61	20.61	20.43	20.43	65048
2016-06-16	20.43	20.82	20.43	20.79	77290
2016-06-17	20.88	20.94	20.73	20.91	213303
2016-06-20	21.00	21.00	20.88	20.94	53520
2016-06-21	20.88	20.91	20.49	20.52	77039
2016-06-22	20.49	20.63	20.31	20.31	83058
2016-06-23	20.43	20.43	20.28	20.31	77925
2016-06-24	19.71	20.47	19.51	20.31	241736
2016-06-27	20.16	20.31	19.82	19.98	76471
2016-06-28	20.07	20.39	19.87	20.16	210470
2016-06-29	20.25	20.55	20.17	20.52	98216
2016-06-30	20.46	20.85	20.40	20.19	166675
2016-07-01	20.22	20.43	20.07	20.19	130506
2016-07-05	20.10	20.19	19.95	20.01	79328
2016-07-06	19.92	20.16	19.86	20.07	78613
2016-07-07	19.98	20.07	19.68	19.80	72826
2016-07-08	19.74	19.95	19.74	19.89	84000
2016-07-11	19.92	20.10	19.72	20.04	99198
2016-07-12	20.10	20.13	19.92	20.01	185621
2016-07-13	20.04	20.10	19.93	20.04	118944
2016-07-14	20.01	20.13	19.98	20.04	94114
2016-07-15	20.10	20.13	19.92	20.04	88341
2016-07-18	19.95	20.25	19.95	20.25	55773
2016-07-19	20.25	20.37	20.10	20.28	57613
2016-07-20	20.13	20.40	20.13	20.28	79636
2016-07-21	20.25	20.40	20.22	20.28	52368
2016-07-22	20.34	20.49	20.31	20.40	51070
2016-07-25	20.37	20.46	20.28	20.37	41125
2016-07-26	20.46	20.52	20.37	20.46	43844
2016-07-27	20.40	20.69	20.34	20.43	60622
2016-07-28	20.55	20.97	20.40	20.88	123347
2016-07-29	20.97	21.24	20.88	21.06	156886
2016-08-01	21.15	21.45	21.09	21.39	107381
2016-08-02	21.45	21.48	21.23	21.30	93502
2016-08-03	21.24	21.57	21.18	21.57	96768
2016-08-04	21.48	21.81	21.48	21.72	86867
2016-08-05	21.78	22.20	21.69	22.17	114557
2016-08-08	22.26	22.35	22.20	22.23	44534
2016-08-09	22.17	22.44	22.17	22.41	56488
2016-08-10	22.50	22.50	22.32	22.41	41931
2016-08-11	22.35	22.39	22.23	22.32	39264
2016-08-12	22.29	22.47	22.23	22.26	39675
2016-08-15	22.20	22.32	22.14	22.20	51019
2016-08-16	22.05	22.17	22.02	22.05	54247
2016-08-17	21.99	22.26	21.99	22.23	59922
2016-08-18	22.32	22.50	22.20	22.35	62183
2016-08-19	22.35	22.35	22.14	22.23	44680
2016-08-22	22.29	22.38	22.17	22.38	46111
2016-08-23	22.47	22.68	22.35	22.50	67300
2016-08-24	22.50	22.50	22.26	22.41	55559
2016-08-25	22.47	22.53	22.38	22.44	46519
2016-08-26	22.50	22.50	21.93	21.96	80187
2016-08-29	21.87	22.26	21.87	22.08	42966
2016-08-30	22.14	22.14	21.96	22.08	49820
2016-08-31	22.08	22.14	21.90	22.05	78329
2016-09-01	22.05	22.08	21.75	22.08	48008
2016-09-02	22.14	22.44	22.13	22.29	75258
2016-09-06	22.20	22.65	22.14	22.53	96208
2016-09-07	22.59	22.80	22.53	22.74	77015
2016-09-08	22.71	22.83	22.62	22.74	54914
2016-09-09	22.65	22.74	21.75	21.78	75172
2016-09-12	21.75	22.08	21.51	21.96	86992
2016-09-13	21.93	22.02	21.68	21.69	59366
2016-09-14	21.75	21.96	21.63	21.81	43158
2016-09-15	21.93	22.02	21.78	21.93	48351
2016-09-16	21.99	21.99	21.63	21.75	127588
2016-09-19	21.75	22.20	21.75	22.08	47885
2016-09-20	22.23	22.32	22.05	22.11	37083
2016-09-21	22.23	22.29	21.96	22.23	61908
2016-09-22	22.29	22.53	22.29	22.47	69385
2016-09-23	22.32	22.53	22.29	22.32	41882
2016-09-26	22.35	22.50	22.14	22.14	54433
2016-09-27	22.08	22.32	22.08	22.11	177469
2016-09-28	22.14	22.35	21.93	22.14	68204
2016-09-29	22.20	22.29	21.90	22.08	52058
2016-09-30	22.08	22.32	22.07	22.26	121630
2016-10-03	21.45	21.63	21.24	21.30	122837
2016-10-04	21.30	21.35	20.73	20.82	110710
2016-10-05	20.91	20.97	20.46	20.46	76698
2016-10-06	20.46	20.52	20.13	20.28	77623
2016-10-07	20.40	20.48	20.16	20.37	55981
2016-10-10	20.31	20.67	20.31	20.55	53181
2016-10-11	20.46	20.67	20.37	20.46	50923
2016-10-12	20.43	20.85	20.43	20.64	38518
2016-10-13	20.55	20.85	20.55	20.70	37070
2016-10-14	20.73	20.79	20.52	20.55	42474
2016-10-17	20.58	20.70	20.40	20.43	51872
2016-10-18	20.49	20.76	20.40	20.64	60982
2016-10-19	20.64	20.85	20.61	20.67	37777
2016-10-20	20.67	20.79	20.64	20.73	32210
2016-10-21	20.58	20.93	20.58	20.85	32974
2016-10-24	20.82	21.15	20.82	21.12	38715
2016-10-25	21.12	21.27	20.91	21.21	73638
2016-10-26	21.12	21.32	20.84	20.88	104719
2016-10-27	20.88	20.97	20.55	20.58	80737
2016-10-28	20.61	20.76	20.46	20.55	48487
2016-10-31	20.70	20.70	20.46	20.61	56294
2016-11-01	20.61	20.70	19.47	19.56	189120
2016-11-02	19.65	19.86	19.56	19.74	169527
2016-11-03	19.83	20.10	19.80	19.95	77374
2016-11-04	20.01	20.25	19.95	20.07	71228
2016-11-07	20.25	20.43	20.16	20.19	101093
2016-11-08	20.01	20.34	20.01	20.16	54657
2016-11-09	19.86	20.31	19.86	20.25	96032
2016-11-10	20.37	20.43	19.86	20.10	105844
2016-11-11	20.10	20.61	20.10	20.43	132074
2016-11-14	20.49	20.61	20.28	20.34	64940
2016-11-15	20.37	20.46	20.01	20.25	65310
2016-11-16	20.25	20.61	20.25	20.40	88630
2016-11-17	20.46	20.64	20.25	20.34	56704
2016-11-18	20.31	20.52	20.28	20.49	83736
2016-11-21	20.55	20.80	20.55	20.64	91770
2016-11-22	20.67	21.09	20.67	20.97	70782
2016-11-23	20.88	21.09	20.64	20.76	55361
2016-11-25	20.79	21.03	20.73	20.94	23003
2016-11-28	21.00	21.06	20.79	20.94	52498
2016-11-29	21.00	21.21	20.97	21.12	56800
2016-11-30	21.09	21.12	20.67	20.73	67214
2016-12-01	20.64	20.82	20.00	20.10	122203
2016-12-02	20.25	20.31	20.04	20.10	72003
2016-12-05	20.10	20.64	20.07	20.64	63810
2016-12-06	20.61	20.76	20.61	20.67	63801
2016-12-07	20.67	20.94	20.64	20.79	113987
2016-12-08	20.79	20.96	20.70	20.91	74252
2016-12-09	20.85	21.18	20.85	21.12	143029
2016-12-12	21.15	21.30	21.06	21.15	150564
2016-12-13	21.15	21.15	20.91	20.97	179325
2016-12-14	21.09	21.20	20.82	20.88	152120
2016-12-15	20.79	20.88	20.43	20.43	152009
2016-12-16	20.46	21.12	20.46	20.46	696966
2016-12-19	21.00	21.33	20.97	21.27	153385
2016-12-20	21.24	21.39	21.06	21.21	78995
2016-12-21	21.24	21.30	21.03	21.12	62427
2016-12-22	21.15	21.24	20.94	21.12	68627
2016-12-23	21.15	21.30	21.00	21.18	69785
2016-12-27	21.09	21.27	21.09	20.46	106131
2016-12-28	20.58	20.69	20.34	20.58	105848
2016-12-29	20.52	20.88	20.52	20.67	119822
2016-12-30	20.55	20.67	20.40	20.46	93836
2017-01-03	20.52	20.91	20.40	20.91	131962
2017-01-04	20.91	21.06	20.91	21.00	77683
2017-01-05	21.03	21.09	20.76	21.03	83271
2017-01-06	21.00	21.00	20.67	20.70	47620
2017-01-09	20.79	20.91	20.55	20.58	71202
2017-01-10	20.70	20.94	20.55	20.79	121839
2017-01-11	20.79	21.05	20.73	20.82	116359
2017-01-12	20.82	20.88	20.49	20.64	60276
2017-01-13	20.10	20.49	20.10	20.46	119844
2017-01-17	20.43	20.55	20.22	20.28	99848
2017-01-18	20.31	20.31	20.01	20.16	116890
2017-01-19	20.19	20.34	20.16	20.28	64160
2017-01-20	20.28	20.43	20.19	20.25	50686
2017-01-23	20.13	20.49	20.13	20.34	43530
2017-01-24	20.46	20.46	20.28	20.31	77849
2017-01-25	20.19	20.34	20.16	20.22	75910
2017-01-26	20.25	20.40	20.16	20.28	74868
2017-01-27	20.46	20.46	20.16	20.19	40640
2017-01-30	20.10	20.31	20.01	20.07	130857
2017-01-31	20.19	20.22	19.74	20.04	111313
2017-02-01	20.10	20.31	19.89	19.92	102288
2017-02-02	19.95	20.13	19.89	19.95	39887
2017-02-03	20.10	20.16	19.98	20.10	74797
2017-02-06	20.13	20.25	20.07	20.10	74146
2017-02-07	20.19	20.22	19.89	20.04	82292
2017-02-08	20.19	20.19	19.89	19.95	64933
2017-02-09	19.95	20.07	19.89	19.92	39818
2017-02-10	20.01	20.10	19.92	19.98	162267
2017-02-13	20.01	20.19	20.01	20.16	74812
2017-02-14	20.22	20.25	19.95	20.04	113915
2017-02-15	20.01	20.16	19.92	20.07	184743
2017-02-16	20.13	20.40	20.07	20.31	193034
2017-02-17	20.40	20.40	20.22	20.34	129650
2017-02-21	20.40	20.73	20.34	20.64	117373
2017-02-22	20.64	20.79	20.55	20.73	79549
2017-02-23	20.70	20.85	20.70	20.82	87743
2017-02-24	20.88	20.88	20.60	20.67	69393
2017-02-27	20.70	20.79	20.61	20.61	81436
2017-02-28	20.61	20.79	20.47	20.58	115502
2017-03-01	20.52	20.88	20.46	20.76	105819
2017-03-02	20.76	20.94	20.73	20.79	104421
2017-03-03	20.85	20.85	20.52	20.76	76535
2017-03-06	20.76	20.79	20.58	20.70	61180
2017-03-07	20.76	20.79	20.61	20.64	54639
2017-03-08	20.61	20.61	20.10	20.13	96265
2017-03-09	20.16	20.34	20.04	20.04	68693
2017-03-10	20.19	20.34	20.07	20.16	74696
2017-03-13	20.16	20.37	20.13	20.19	44592
2017-03-14	20.25	20.34	20.13	20.22	98383
2017-03-15	20.37	20.64	20.31	20.58	108869
2017-03-16	20.58	20.67	20.49	20.58	66279
2017-03-17	20.67	20.88	20.58	20.70	293157
2017-03-20	20.67	20.76	20.40	20.67	58118
2017-03-21	20.70	20.79	20.55	20.55	69995
2017-03-22	20.58	20.64	20.34	20.58	91463
2017-03-23	20.34	20.70	20.22	20.55	150872
2017-03-24	20.58	20.64	20.28	20.40	119974
2017-03-27	20.40	20.52	20.30	20.49	91029
2017-03-28	20.55	20.76	20.49	20.73	113742
2017-03-29	20.76	21.15	20.70	21.12	123608
2017-03-30	21.09	21.21	20.94	21.21	120510
2017-03-31	21.21	21.33	21.00	20.73	259996
2017-04-03	20.73	20.82	20.52	20.73	132314
2017-04-04	20.73	20.73	20.52	20.58	91395
2017-04-05	20.58	20.64	20.31	20.40	105639
2017-04-06	20.34	20.67	20.16	20.67	145851
2017-04-07	20.67	20.79	20.46	20.70	134469
2017-04-10	20.70	20.79	20.57	20.67	133170
2017-04-11	20.67	21.09	20.61	20.97	95106
2017-04-12	20.91	20.94	20.79	20.91	45847
2017-04-13	20.88	20.97	20.79	20.88	83057
2017-04-17	20.91	21.27	20.91	21.27	96875
2017-04-18	21.27	21.39	21.20	21.33	95977
2017-04-19	21.33	21.42	21.29	21.36	108597
2017-04-20	21.33	21.54	21.18	21.30	102577
2017-04-21	21.36	21.60	21.29	21.33	150244
2017-04-24	21.36	21.60	21.24	21.60	123792
2017-04-25	21.54	21.90	21.54	21.66	172573
2017-04-26	21.39	22.11	21.39	22.05	189607
2017-04-27	22.05	22.05	21.21	21.60	207294
2017-04-28	21.69	21.69	20.70	20.76	266956
2017-05-01	20.76	21.15	20.70	21.09	199802
2017-05-02	21.12	21.12	20.70	20.73	116862
2017-05-03	20.73	20.88	20.49	20.58	134002
2017-05-04	20.58	20.70	20.40	20.52	136981
2017-05-05	20.43	20.81	20.43	20.70	115007
2017-05-08	20.70	20.82	20.52	20.52	76363
2017-05-09	20.52	20.61	20.07	20.13	169213
2017-05-10	20.13	20.31	20.07	20.22	105365
2017-05-11	20.16	20.37	20.10	20.28	78077
2017-05-12	20.25	20.31	20.13	20.16	68117
2017-05-15	20.16	20.37	20.16	20.25	66131
2017-05-16	20.25	20.37	20.19	20.28	58222
2017-05-17	20.28	20.34	20.19	20.22	104092
2017-05-18	20.19	20.35	20.13	20.16	91699
2017-05-19	20.13	20.33	20.10	20.19	77543
2017-05-22	20.16	20.34	20.13	20.25	90791
2017-05-23	20.31	20.55	20.22	20.52	73048
2017-05-24	20.52	20.76	20.52	20.61	73799
2017-05-25	20.64	20.85	20.54	20.73	85246
2017-05-26	20.79	20.79	20.49	20.79	56258
2017-05-30	20.70	20.76	20.58	20.61	38082
2017-05-31	20.70	20.70	20.46	20.58	69553
2017-06-01	20.55	20.82	20.49	20.79	61985
2017-06-02	20.88	21.15	20.82	20.97	145115
2017-06-05	20.88	20.91	20.61	20.61	55821
2017-06-06	20.58	20.79	20.40	20.70	81399
2017-06-07	20.70	20.73	20.37	20.37	155980
2017-06-08	20.40	20.73	20.40	20.64	115700
2017-06-09	20.64	21.02	20.64	20.97	149373
2017-06-12	20.94	21.33	20.94	21.12	171690
2017-06-13	21.06	21.21	20.96	21.09	96513
2017-06-14	21.15	21.21	20.91	21.15	84205
2017-06-15	21.12	21.23	21.06	21.18	66781
2017-06-16	21.06	21.60	21.06	21.60	275846
2017-06-19	21.60	21.62	21.42	21.57	107015
2017-06-20	21.54	21.60	21.33	21.42	80285
2017-06-21	21.45	21.57	21.21	21.21	85316
2017-06-22	21.18	21.38	21.18	21.24	71835
2017-06-23	21.30	21.42	21.18	21.42	173754
2017-06-26	21.42	21.57	21.24	21.48	118222
2017-06-27	21.51	21.54	21.24	21.24	144690
2017-06-28	21.30	21.42	21.09	21.36	143193
2017-06-29	21.36	21.42	21.15	21.39	133845
2017-06-30	21.39	21.45	21.24	21.30	153666
2017-07-03	20.79	21.06	20.76	20.97	131978
2017-07-05	20.97	21.09	20.82	21.00	123843
2017-07-06	20.88	20.88	20.70	20.79	127107
2017-07-07	20.82	20.85	20.46	20.67	96404
2017-07-10	20.64	20.64	20.28	20.46	153583
2017-07-11	20.46	20.67	20.28	20.52	113804
2017-07-12	20.64	20.85	20.49	20.55	86398
2017-07-13	20.55	20.61	20.40	20.49	81093
2017-07-14	20.52	20.79	20.46	20.79	191436
2017-07-17	20.79	20.82	20.61	20.67	97380
2017-07-18	20.61	20.61	20.28	20.37	121995
2017-07-19	20.37	20.55	20.28	20.49	80791
2017-07-20	20.49	20.61	20.40	20.52	59914
2017-07-21	20.67	20.73	20.46	20.64	105509
2017-07-24	20.70	20.73	20.46	20.52	74307
2017-07-25	20.55	20.67	20.40	20.43	95018
2017-07-26	20.43	20.61	20.43	20.61	83066
2017-07-27	20.61	20.73	20.52	20.70	86299
2017-07-28	20.67	20.73	20.40	20.49	137618
2017-07-31	20.52	20.78	20.40	20.73	153643
2017-08-01	20.76	20.79	20.64	20.76	99436
2017-08-02	20.88	21.63	20.70	21.60	320767
2017-08-03	21.60	21.63	21.30	21.42	235742
2017-08-04	21.45	21.45	21.18	21.33	125477
2017-08-07	21.33	21.51	21.15	21.36	115324
2017-08-08	21.36	21.48	21.24	21.36	108289
2017-08-09	21.33	21.45	21.30	21.42	119868
2017-08-10	21.39	21.45	21.27	21.33	107769
2017-08-11	21.06	21.39	21.06	21.27	122793
2017-08-14	21.36	21.48	21.27	21.33	90090
2017-08-15	21.30	21.51	21.27	21.51	116724
2017-08-16	21.48	21.55	21.42	21.48	73617
2017-08-17	21.48	21.66	21.36	21.36	143323
2017-08-18	21.18	21.38	21.18	21.36	95993
2017-08-21	21.27	21.45	21.24	21.42	72512
2017-08-22	21.42	21.59	21.42	21.51	104276
2017-08-23	21.45	21.68	21.45	21.51	90308
2017-08-24	21.57	21.57	21.45	21.54	43878
2017-08-25	21.51	21.60	21.42	21.48	43798
2017-08-28	21.45	21.51	21.42	21.45	84373
2017-08-29	21.45	21.50	21.27	21.27	68663
2017-08-30	21.24	21.42	21.21	21.30	57615
2017-08-31	21.30	21.50	21.30	21.45	91797
2017-09-01	21.45	21.60	21.42	21.60	84711
2017-09-05	21.63	21.63	21.12	21.21	136103
2017-09-06	21.21	21.33	21.06	21.15	91570
2017-09-07	21.18	21.30	21.12	21.24	68048
2017-09-08	21.15	21.30	21.15	21.24	75932
2017-09-11	21.30	21.45	21.27	21.42	83192
2017-09-12	21.36	21.57	21.36	21.42	101203
2017-09-13	21.45	21.51	21.27	21.30	73731
2017-09-14	21.27	21.39	21.21	21.33	59352
2017-09-15	21.36	21.53	21.27	21.48	258548
2017-09-18	21.54	21.72	21.39	21.54	124175
2017-09-19	21.54	21.66	21.54	21.54	93961
2017-09-20	21.54	21.66	21.51	21.57	88484
2017-09-21	21.60	21.66	21.54	21.57	85380
2017-09-22	21.60	21.72	21.54	21.66	90257
2017-09-25	21.72	21.72	21.57	21.63	100493
2017-09-26	21.63	21.87	21.63	21.72	200501
2017-09-27	21.81	21.87	21.63	21.78	165477
2017-09-28	21.75	21.87	21.69	21.87	141243
2017-09-29	21.87	22.24	21.81	21.27	243778
2017-10-02	21.24	21.48	21.12	21.42	232710
2017-10-03	21.45	21.60	21.42	21.45	94996
2017-10-04	21.48	21.54	21.39	21.45	90376
2017-10-05	21.51	21.60	21.48	21.51	76607
2017-10-06	21.51	21.51	21.30	21.30	70540
2017-10-09	21.30	21.45	21.30	21.45	1681754
2017-10-10	21.60	21.69	21.45	21.60	149245
2017-10-11	21.63	21.99	21.60	21.84	219432
2017-10-12	21.81	21.96	21.73	21.93	111448
2017-10-13	21.96	22.14	21.90	22.02	234178
2017-10-16	22.11	22.20	22.07	22.08	139213
2017-10-17	22.02	22.14	21.93	22.02	71516
2017-10-18	22.08	22.14	21.96	22.05	125457
2017-10-19	21.93	22.13	21.90	22.08	140487
2017-10-20	22.20	22.20	22.03	22.08	141754
2017-10-23	22.05	22.08	21.69	21.81	97029
2017-10-24	21.81	21.87	21.69	21.75	166875
2017-10-25	21.72	21.72	21.39	21.54	114354
2017-10-26	21.60	21.60	21.15	21.15	91513
2017-10-27	21.27	21.36	20.91	21.33	151146
2017-10-30	21.36	21.36	21.06	21.12	89200
2017-10-31	21.21	21.21	20.94	21.00	186444
2017-11-01	21.00	21.54	20.97	21.45	155854
2017-11-02	21.51	21.51	20.85	21.06	172439
2017-11-03	21.00	21.15	20.92	21.06	87873
2017-11-06	21.06	21.06	20.73	20.76	169913
2017-11-07	20.73	20.94	20.73	20.85	126583
2017-11-08	20.82	20.94	20.70	20.94	87047
2017-11-09	20.82	21.00	20.82	20.94	103285
2017-11-10	20.97	21.03	20.76	20.76	77563
2017-11-13	20.73	20.76	20.58	20.70	74243
2017-11-14	20.67	20.85	20.64	20.82	70731
2017-11-15	20.85	20.88	20.61	20.82	105791
2017-11-16	20.82	21.03	20.82	20.94	50726
2017-11-17	20.85	21.09	20.85	21.03	107321
2017-11-20	21.09	21.33	21.06	21.33	97329
2017-11-21	21.33	21.57	21.33	21.54	127639
2017-11-22	21.57	21.75	21.54	21.66	99209
2017-11-24	21.75	21.84	21.63	21.63	102443
2017-11-27	21.69	21.72	21.48	21.48	79313
2017-11-28	21.48	21.60	21.30	21.42	98535
2017-11-29	21.45	21.63	21.42	21.48	158037
2017-11-30	21.60	21.66	21.42	21.48	138636
2017-12-01	21.48	21.57	21.12	21.48	102985
2017-12-04	21.51	21.75	21.51	21.54	107635
2017-12-05	21.57	21.60	21.39	21.45	121446
2017-12-06	21.54	21.60	21.39	21.39	186121
2017-12-07	21.48	21.60	21.39	21.39	114188
2017-12-08	21.42	21.54	21.27	21.45	74703
2017-12-11	21.51	21.87	21.48	21.48	174991
2017-12-12	21.54	21.78	21.51	21.54	98937
2017-12-13	21.51	21.75	21.51	21.60	193155
2017-12-14	21.69	21.77	21.54	21.54	245259
2017-12-15	21.57	21.96	21.57	21.78	1410178
2017-12-18	21.78	22.01	21.63	21.63	235522
2017-12-19	21.69	21.69	21.18	21.18	260099
2017-12-20	21.24	21.45	21.18	21.30	111857
2017-12-21	21.42	21.54	21.39	21.42	145988
2017-12-22	21.45	21.57	21.39	21.42	142892
2017-12-26	21.45	21.60	21.45	21.54	113411
2017-12-27	21.60	21.77	21.51	21.03	130312
2017-12-28	21.12	21.36	21.00	21.30	133059
2017-12-29	21.36	21.42	21.03	21.03	155025
2018-01-02	21.00	21.06	20.76	20.88	175906
2018-01-03	20.97	21.06	20.61	20.67	128725
2018-01-04	20.67	20.88	20.67	20.79	111425
2018-01-05	20.79	20.85	20.67	20.76	79236
2018-01-08	20.73	20.88	20.64	20.85	125635
2018-01-09	20.82	20.88	20.64	20.70	83307
2018-01-10	20.67	20.82	20.52	20.79	147986
2018-01-11	20.70	21.09	20.70	21.03	159751
2018-01-12	21.03	21.09	20.82	20.94	79556
2018-01-16	21.00	21.09	20.70	20.73	108544
2018-01-17	20.79	21.03	20.79	20.94	88439
2018-01-18	20.91	20.91	20.63	20.64	79356
2018-01-19	20.64	20.85	20.63	20.79	99010
2018-01-22	20.76	20.88	20.70	20.70	96081
2018-01-23	20.70	20.88	20.70	20.82	72584
2018-01-24	20.85	20.94	20.75	20.79	68745
2018-01-25	20.76	20.88	20.52	20.58	135899
2018-01-26	20.52	20.61	20.18	20.19	170462
2018-01-29	20.16	20.16	19.53	19.68	242804
2018-01-30	19.56	20.04	19.50	19.77	117129
2018-01-31	19.92	20.00	19.32	19.50	259992
2018-02-01	19.50	19.71	19.35	19.38	118618
2018-02-02	19.35	19.38	19.05	19.14	148320
2018-02-05	19.05	19.11	18.12	18.42	265871
2018-02-06	18.24	18.84	18.09	18.66	212382
2018-02-07	18.66	19.02	18.48	18.51	124061
2018-02-08	18.54	18.72	18.33	18.36	122990
2018-02-09	18.42	18.56	18.09	18.39	169752
2018-02-12	18.42	18.57	18.21	18.54	109886
2018-02-13	18.48	18.75	18.30	18.57	117036
2018-02-14	18.48	18.72	18.48	18.69	134153
2018-02-15	18.84	19.23	18.75	19.11	138395
2018-02-16	19.11	19.32	18.99	19.14	128848
2018-02-20	19.17	19.32	18.78	18.84	140770
2018-02-21	18.78	19.47	18.78	18.93	129042
2018-02-22	18.96	19.05	18.69	18.72	74111
2018-02-23	18.87	19.10	18.84	18.99	76667
2018-02-26	19.05	19.17	18.91	19.17	92636
2018-02-27	19.11	19.23	18.60	18.60	75465
2018-02-28	18.60	18.66	18.06	18.06	210714
2018-03-01	18.15	18.33	18.06	18.24	142185
2018-03-02	18.12	18.39	18.05	18.39	84386
2018-03-05	18.39	18.68	18.39	18.45	82009
2018-03-06	18.42	18.75	18.33	18.72	108175
2018-03-07	18.66	18.87	18.66	18.84	86395
2018-03-08	18.87	19.02	18.80	18.96	118184
2018-03-09	19.02	19.08	18.86	19.08	94129
2018-03-12	19.14	19.44	19.14	19.35	92600
2018-03-13	19.38	19.62	19.38	19.53	103898
2018-03-14	19.59	19.80	19.59	19.71	118427
2018-03-15	19.71	19.71	19.41	19.47	85712
2018-03-16	19.53	19.77	19.44	19.74	331509
2018-03-19	19.68	19.71	19.35	19.53	102678
2018-03-20	19.56	19.56	19.32	19.35	66276
2018-03-21	19.38	19.47	19.17	19.32	88014
2018-03-22	19.26	19.49	19.23	19.29	106807
2018-03-23	19.38	19.38	19.07	19.08	87580
2018-03-26	19.20	19.35	19.08	19.32	106727
2018-03-27	19.38	19.56	19.23	19.47	103080
2018-03-28	19.41	19.65	19.26	19.65	175233
2018-03-29	19.74	19.98	19.74	19.89	365491
2018-04-02	19.35	19.47	18.87	19.11	153436
2018-04-03	19.11	19.53	19.05	19.50	155981
2018-04-04	19.35	19.47	19.19	19.35	100343
2018-04-05	19.41	19.53	19.32	19.44	73273
2018-04-06	19.41	19.56	19.35	19.41	81522
2018-04-09	19.50	19.62	19.41	19.53	102171
2018-04-10	19.68	19.68	19.50	19.59	105734
2018-04-11	19.56	19.62	19.41	19.47	63150
2018-04-12	19.53	19.53	19.29	19.35	56370
2018-04-13	19.41	19.41	19.20	19.26	60840
2018-04-16	19.35	19.41	19.20	19.35	54251
2018-04-17	19.38	19.44	19.26	19.44	60910
2018-04-18	19.44	19.59	19.44	19.53	54914
2018-04-19	19.53	19.56	19.20	19.26	67868
2018-04-20	19.20	19.38	19.17	19.23	102623
2018-04-23	19.32	19.52	19.26	19.47	64481
2018-04-24	19.47	19.62	19.35	19.53	70229
2018-04-25	19.56	19.59	19.41	19.53	67932
2018-04-26	19.50	19.77	19.41	19.65	86145
2018-04-27	19.71	19.86	19.65	19.77	71888
2018-04-30	19.83	19.83	19.65	19.74	91047
2018-05-01	19.77	19.80	19.41	19.74	77811
2018-05-02	19.20	19.50	19.20	19.26	155634
2018-05-03	19.26	19.50	19.14	19.44	87688
2018-05-04	19.38	19.80	19.38	19.80	93481
2018-05-07	19.80	19.92	19.77	19.86	76011
2018-05-08	19.83	19.93	19.57	19.59	83705
2018-05-09	19.65	19.68	19.44	19.59	80697
2018-05-10	19.62	19.71	19.56	19.71	71547
2018-05-11	19.71	19.77	19.50	19.59	64212
2018-05-14	19.59	19.65	19.47	19.47	82959
2018-05-15	19.47	19.62	19.47	19.56	76920
2018-05-16	19.50	19.65	19.50	19.53	87674
2018-05-17	19.56	19.68	19.41	19.47	93223
2018-05-18	19.56	19.56	19.38	19.50	71423
2018-05-21	19.56	19.65	19.47	19.65	128833
2018-05-22	19.65	19.76	19.56	19.62	116507
2018-05-23	19.59	19.65	19.50	19.62	60416
2018-05-24	19.56	19.59	19.41	19.44	59276
2018-05-25	19.41	19.53	19.38	19.41	65972
2018-05-29	19.41	19.59	19.35	19.53	98634
2018-05-30	19.56	19.62	19.47	19.59	101280
2018-05-31	19.56	19.65	19.28	19.44	135884
2018-06-01	19.44	19.47	19.29	19.44	66399
2018-06-04	19.44	19.56	19.41	19.47	69464
2018-06-05	19.53	19.53	19.38	19.47	95930
2018-06-06	19.44	19.50	19.38	19.41	52083
2018-06-07	19.41	19.56	19.35	19.38	88397
2018-06-08	19.44	19.59	19.38	19.38	116674
2018-06-11	19.41	19.56	19.38	19.47	101963
2018-06-12	19.53	19.56	19.41	19.47	86391
2018-06-13	19.41	19.50	19.23	19.26	108377
2018-06-14	19.35	19.47	19.32	19.44	65605
2018-06-15	19.35	19.44	19.32	19.44	99361
2018-06-18	19.44	19.55	19.41	19.47	74823
2018-06-19	19.47	19.68	19.44	19.62	68374
2018-06-20	19.59	19.80	19.47	19.71	99885
2018-06-21	19.68	19.68	19.44	19.53	112408
2018-06-22	19.56	19.62	19.44	19.59	262111
2018-06-25	19.59	19.71	19.55	19.65	77721
2018-06-26	19.68	19.68	19.47	19.53	108153
2018-06-27	19.53	19.53	19.26	19.26	145421
2018-06-28	19.29	19.50	19.23	19.50	154651
2018-06-29	19.53	19.65	19.38	19.59	148677
2018-07-02	19.68	19.80	19.56	19.17	251112
2018-07-03	19.14	19.53	19.14	19.38	112647
2018-07-05	19.38	19.38	19.26	19.32	75934
2018-07-06	19.32	19.38	19.26	19.29	78575
2018-07-09	19.29	19.35	19.20	19.29	128992
2018-07-10	19.32	19.35	19.20	19.20	74950
2018-07-11	19.23	19.32	19.17	19.26	100635
2018-07-12	19.32	19.32	19.17	19.23	58414
2018-07-13	19.20	19.29	19.17	19.17	92525
2018-07-16	19.17	19.26	19.14	19.23	105023
2018-07-17	19.23	19.29	19.14	19.17	105441
2018-07-18	19.17	19.26	19.11	19.14	101800
2018-07-19	19.20	19.41	19.19	19.38	148935
2018-07-20	19.32	19.47	19.26	19.29	369698
2018-07-23	19.26	19.47	19.26	19.32	92640
2018-07-24	19.32	19.38	19.20	19.23	61828
2018-07-25	19.23	19.32	19.17	19.26	127976
2018-07-26	19.29	19.41	19.26	19.38	56877
2018-07-27	19.41	19.47	19.32	19.44	128775
2018-07-30	19.47	19.65	19.35	19.53	130901
2018-07-31	19.59	19.98	19.49	19.95	319487
2018-08-01	19.92	19.92	19.47	19.77	120422
2018-08-02	19.56	20.46	19.56	19.62	258823
2018-08-03	19.53	19.62	19.23	19.23	166925
2018-08-06	19.29	19.29	18.99	19.05	146090
2018-08-07	19.05	19.20	18.90	18.99	105282
2018-08-08	18.99	19.01	18.90	18.99	76739
2018-08-09	18.99	19.14	18.96	19.11	78163
2018-08-10	19.05	19.05	18.90	18.96	80118
2018-08-13	18.93	18.96	18.75	18.90	85183
2018-08-14	18.90	18.99	18.87	18.96	63629
2018-08-15	18.90	19.05	18.87	18.99	123754
2018-08-16	18.93	19.20	18.93	19.14	65389
2018-08-17	19.20	19.32	19.08	19.29	78378
2018-08-20	19.26	19.29	19.14	19.20	121703
2018-08-21	19.20	19.38	19.20	19.35	55493
2018-08-22	19.32	19.38	19.20	19.26	95890
2018-08-23	19.23	19.29	19.17	19.17	72331
2018-08-24	19.17	19.26	19.11	19.17	58334
2018-08-27	19.17	19.28	19.17	19.23	168355
2018-08-28	19.26	19.26	19.17	19.20	131930
2018-08-29	19.20	19.26	19.14	19.20	104834
2018-08-30	19.26	19.32	19.19	19.26	77084
2018-08-31	19.26	19.32	19.11	19.23	230523
2018-09-04	19.20	19.37	19.17	19.20	118392
2018-09-05	19.20	19.52	19.20	19.44	97019
2018-09-06	19.47	19.59	19.44	19.50	116498
2018-09-07	19.50	19.53	19.38	19.41	79857
2018-09-10	19.50	19.50	19.26	19.29	79523
2018-09-11	19.29	19.35	19.20	19.26	90988
2018-09-12	19.26	19.26	19.05	19.23	124528
2018-09-13	19.26	19.35	19.17	19.17	128677
2018-09-14	19.23	19.23	19.08	19.14	122513
2018-09-17	19.29	19.35	19.08	19.17	133752
2018-09-18	19.20	19.23	19.05	19.14	152040
2018-09-19	19.20	19.20	19.05	19.08	125024
2018-09-20	19.14	19.23	19.02	19.17	110070
2018-09-21	19.17	19.32	19.11	19.17	422971
2018-09-24	19.20	19.26	19.08	19.11	105683
2018-09-25	19.17	19.19	18.99	18.99	108756
2018-09-26	18.99	19.05	18.96	18.99	101735
2018-09-27	19.02	19.11	18.99	19.02	77777
2018-09-28	19.05	19.17	19.02	19.14	190133
2018-10-01	19.29	19.29	19.14	18.63	282612
2018-10-02	18.72	18.75	18.54	18.54	212308
2018-10-03	18.54	18.66	18.45	18.48	137791
2018-10-04	18.45	18.54	18.12	18.12	198724
2018-10-05	18.12	18.24	18.03	18.06	131519
2018-10-08	18.06	18.36	18.06	18.30	85462
2018-10-09	18.30	18.41	18.24	18.30	139058
2018-10-10	18.30	18.51	18.18	18.18	139212
2018-10-11	18.15	18.26	17.88	17.88	171923
2018-10-12	17.94	18.00	17.58	17.64	184892
2018-10-15	17.64	17.88	17.61	17.70	156620
2018-10-16	17.70	17.91	17.64	17.88	147109
2018-10-17	17.88	17.96	17.73	17.79	95803
2018-10-18	17.82	17.85	17.58	17.67	105153
2018-10-19	17.64	17.76	17.40	17.49	160300
2018-10-22	17.49	17.70	17.43	17.52	103887
2018-10-23	17.43	17.58	17.28	17.40	107497
2018-10-24	17.40	17.64	17.40	17.55	86960
2018-10-25	17.55	17.72	17.43	17.61	138499
2018-10-26	17.55	17.61	17.30	17.52	106840
2018-10-29	17.55	17.85	17.55	17.64	95103
2018-10-30	17.58	17.85	17.52	17.76	81884
2018-10-31	18.00	18.00	17.34	17.37	228330
2018-11-01	17.40	17.82	17.40	17.76	177292
2018-11-02	17.85	17.96	17.72	17.85	152932
2018-11-05	17.85	17.97	17.79	17.94	140334
2018-11-06	17.94	18.06	17.88	17.97	189240
2018-11-07	18.03	18.12	17.84	18.12	143292
2018-11-08	18.12	18.12	17.96	18.06	76541
2018-11-09	18.09	18.12	17.97	18.12	337696
2018-11-12	18.15	18.23	18.00	18.03	90871
2018-11-13	18.03	18.27	18.00	18.24	148752
2018-11-14	18.27	18.27	18.09	18.15	102429
2018-11-15	18.09	18.09	17.85	18.00	94488
2018-11-16	17.94	18.03	17.82	18.00	132217
2018-11-19	18.03	18.09	17.90	17.94	92713
2018-11-20	17.85	17.97	17.70	17.91	160226
2018-11-21	17.94	18.06	17.85	17.88	96599
2018-11-23	17.85	18.09	17.85	18.00	37159
2018-11-26	18.00	18.08	17.94	18.00	132555
2018-11-27	17.97	18.05	17.85	17.88	80220
2018-11-28	17.88	18.06	17.82	18.03	256590
2018-11-29	18.00	18.24	18.00	18.15	199325
2018-11-30	18.12	18.29	18.03	18.09	154298
2018-12-03	18.30	18.30	18.03	18.12	132285
2018-12-04	18.09	18.20	17.88	17.91	147260
2018-12-06	17.85	18.06	17.79	18.00	190743
2018-12-07	17.97	18.09	17.90	18.03	192916
2018-12-10	18.06	18.08	17.79	17.82	108563
2018-12-11	17.91	18.81	17.91	18.66	372262
2018-12-12	18.72	18.84	18.51	18.60	187068
2018-12-13	18.60	18.61	18.33	18.42	130669
2018-12-14	18.39	18.60	18.36	18.45	142312
2018-12-17	18.45	18.54	17.73	17.76	265249
2018-12-18	17.88	18.07	17.76	17.85	209534
2018-12-19	17.91	18.00	17.64	17.67	190960
2018-12-20	17.64	17.64	16.89	17.13	274297
2018-12-21	17.10	17.43	16.80	16.86	656070
2018-12-24	16.89	17.07	16.69	16.86	267883
2018-12-26	17.01	17.61	16.98	17.58	275133
2018-12-27	17.58	17.64	17.19	17.07	332584
2018-12-28	17.16	17.54	17.16	17.46	284739
2018-12-31	17.52	17.57	17.07	17.16	256716
2019-01-02	17.13	17.58	16.95	17.52	194502
2019-01-03	17.46	17.85	17.46	17.79	135060
2019-01-04	17.88	18.14	17.79	18.12	133781
2019-01-07	18.18	18.57	18.05	18.45	174591
2019-01-08	18.48	18.57	18.33	18.48	169219
2019-01-09	18.54	18.63	18.36	18.60	143975
2019-01-10	18.60	18.84	18.54	18.78	179447
2019-01-11	18.81	18.84	18.66	18.72	136688
2019-01-14	18.72	18.95	18.69	18.75	187331
2019-01-15	18.78	18.78	18.60	18.66	97503
2019-01-16	18.72	18.78	18.66	18.60	184562
2019-01-17	18.66	18.75	18.50	18.63	172863
2019-01-18	18.63	18.72	18.48	18.57	110882
2019-01-22	18.54	18.57	18.36	18.54	121250
2019-01-23	18.57	18.63	18.48	18.60	133672
2019-01-24	18.57	18.66	18.48	18.63	198316
2019-01-25	18.63	18.78	18.57	18.63	108717
2019-01-28	18.57	18.62	18.42	18.45	265623
2019-01-29	17.97	18.21	17.91	17.91	1912163
2019-01-30	18.00	18.24	17.97	18.00	743732
2019-01-31	18.12	18.15	17.97	18.06	545857
2019-02-01	18.21	18.36	18.17	18.33	720739
2019-02-04	18.36	18.62	18.36	18.57	330074
2019-02-05	18.57	18.66	18.57	18.63	214441
2019-02-06	18.63	18.78	18.57	18.78	256102
2019-02-07	18.66	18.68	18.33	18.57	517484
2019-02-08	18.45	18.60	18.30	18.30	436964
2019-02-11	18.33	18.54	18.33	18.54	330377
2019-02-12	18.51	18.54	18.45	18.27	289471
2019-02-13	18.30	18.35	18.15	18.24	239362
2019-02-14	18.21	18.27	18.15	18.24	168933
2019-02-15	18.27	18.31	18.15	18.21	215463
2019-02-19	18.21	18.26	18.12	18.18	213828
2019-02-20	18.15	18.15	18.03	18.09	156841
2019-02-21	18.09	18.15	18.03	18.12	150704
2019-02-22	18.12	18.27	18.12	18.21	147584
2019-02-25	18.24	18.36	18.24	18.30	315111
2019-02-26	18.30	18.33	18.21	18.33	206619
2019-02-27	18.27	18.45	18.18	18.33	301053
2019-02-28	18.30	18.35	18.21	18.30	135975
2019-03-01	18.33	18.36	18.18	18.36	323397
2019-03-04	18.36	18.36	18.12	18.15	200276
2019-03-05	18.15	18.18	18.09	18.18	99119
2019-03-06	18.21	18.22	18.03	18.06	132817
2019-03-07	18.09	18.15	17.97	18.00	206772
2019-03-08	17.94	18.06	17.94	18.00	254761
2019-03-11	18.09	18.18	18.00	18.15	172103
2019-03-12	18.18	18.24	18.09	18.12	89843
2019-03-13	18.12	18.21	18.06	18.06	251753
2019-03-14	18.00	18.15	18.00	18.06	258321
2019-03-15	18.00	18.09	17.88	17.88	830915
2019-03-18	17.91	18.12	17.91	18.09	183585
2019-03-19	18.12	18.12	18.00	18.00	185333
2019-03-20	18.03	18.15	17.97	17.79	239788
2019-03-21	17.91	18.06	17.88	17.94	149065
2019-03-22	17.91	17.97	17.73	17.76	283007
2019-03-25	17.82	17.88	17.67	17.70	208592
2019-03-26	17.79	17.97	17.70	17.94	203904
2019-03-27	18.03	18.09	17.91	18.03	358602
2019-03-28	18.09	18.21	18.06	18.18	452066
2019-03-29	18.24	18.27	18.12	18.27	386826
2019-04-01	18.30	18.33	18.15	18.21	279706
2019-04-02	18.24	18.27	18.12	18.12	180419
2019-04-03	18.15	18.24	18.06	18.18	232735
2019-04-04	18.21	18.21	18.15	18.18	256217
2019-04-05	18.24	18.42	18.21	18.39	505794
2019-04-08	18.33	18.63	18.33	18.57	404681
2019-04-09	18.57	18.68	18.45	18.45	227221
2019-04-10	18.45	18.51	18.45	18.45	228542
2019-04-11	18.45	18.51	18.41	18.48	166603
2019-04-12	18.54	18.60	18.45	18.48	171957
2019-04-15	18.54	18.54	18.33	18.39	281121
2019-04-16	18.42	18.45	18.36	18.39	265215
2019-04-17	18.45	18.48	18.36	18.21	284691
2019-04-18	18.21	18.33	18.18	18.27	176160
2019-04-22	18.27	18.48	18.21	18.48	230053
2019-04-23	18.42	18.42	18.27	18.36	195290
2019-04-24	18.39	18.60	18.36	18.60	149755
2019-04-25	18.57	18.57	18.24	18.33	212026
2019-04-26	18.33	18.48	18.32	18.42	91537
2019-04-29	18.45	18.48	18.30	18.33	104401
2019-04-30	18.33	18.33	18.21	18.30	181770
2019-05-01	18.33	18.57	18.27	18.33	239326
2019-05-02	18.15	18.18	17.97	18.03	553104
2019-05-03	18.03	18.09	17.97	18.00	263110
2019-05-06	17.91	18.06	17.85	17.94	267775
2019-05-07	17.91	17.96	17.82	17.85	322567
2019-05-08	17.97	18.00	17.84	17.88	157331
2019-05-09	17.85	17.91	17.70	17.88	246286
2019-05-10	17.85	17.88	17.70	17.85	164165
2019-05-13	17.70	17.85	17.70	17.70	269458
2019-05-14	17.73	17.79	17.70	17.73	185113
2019-05-15	17.73	17.79	17.67	17.67	295557
2019-05-16	17.67	17.79	17.67	17.79	156464
2019-05-17	17.73	17.85	17.46	17.46	373922
2019-05-20	17.49	17.55	17.25	17.28	273311
2019-05-21	17.37	17.49	17.25	17.46	240393
2019-05-22	17.43	17.49	17.31	17.31	188288
2019-05-23	17.31	17.37	17.25	17.16	215792
2019-05-24	17.22	17.33	17.16	17.25	184859
2019-05-28	17.16	17.22	16.92	16.95	301923
2019-05-29	16.89	16.98	16.80	16.92	324271
2019-05-30	16.89	17.01	16.35	16.53	285785
2019-05-31	16.41	16.53	16.23	16.50	354157
2019-06-03	16.62	16.98	16.62	16.89	272081
2019-06-04	16.98	17.09	16.83	16.95	164531
2019-06-05	16.98	17.07	16.68	16.83	230525
2019-06-06	16.89	17.03	16.74	16.98	230916
2019-06-07	17.01	17.04	16.68	16.86	428875
2019-06-10	16.92	17.03	16.83	16.89	187709
2019-06-11	16.89	17.01	16.86	16.98	128776
2019-06-12	16.92	17.43	16.89	17.25	272720
2019-06-13	17.22	17.30	17.13	17.22	235739
2019-06-14	17.28	17.58	17.25	17.40	289885
2019-06-17	17.40	17.43	16.95	16.98	347608
2019-06-18	16.98	17.15	16.92	16.95	246635
2019-06-19	16.80	16.92	16.65	16.83	366535
2019-06-20	16.95	16.95	16.74	50.22	236176
2019-06-21	16.80	16.97	16.61	16.97	1033596
2019-06-24	17.04	17.29	16.96	16.78	922305
2019-06-25	16.74	16.77	16.50	16.74	486144
2019-06-26	16.74	16.74	16.46	16.47	323029
2019-06-27	16.48	16.52	16.37	16.49	350780
2019-06-28	16.49	16.78	16.49	16.75	982532
2019-07-01	16.80	16.84	16.58	16.62	266961
2019-07-02	16.60	16.63	16.40	16.43	219866
2019-07-03	16.44	16.58	16.43	16.53	147204
2019-07-05	16.50	16.62	16.43	16.60	172405
2019-07-08	16.52	16.67	16.47	16.53	334895
2019-07-09	16.51	16.60	16.50	16.58	192513
2019-07-10	16.68	16.70	16.59	16.65	271630
2019-07-11	16.68	16.78	16.61	16.73	251222
2019-07-12	16.75	16.85	16.75	16.79	146838
2019-07-15	16.80	16.93	16.77	16.92	309363
2019-07-16	16.92	17.18	16.88	17.16	379723
2019-07-17	17.20	17.35	17.12	17.31	340495
2019-07-18	17.29	17.41	17.19	17.23	409641
2019-07-19	17.26	17.32	17.10	17.10	331724
2019-07-22	17.10	17.24	17.05	17.24	268847
2019-07-23	17.25	17.36	17.22	17.33	267526
2019-07-24	17.34	17.34	17.18	17.26	314729
2019-07-25	17.25	17.31	16.85	16.98	268056
2019-07-26	16.98	17.03	16.95	16.96	179458
2019-07-29	16.92	17.06	16.92	17.00	197503
2019-07-30	16.92	17.02	16.92	16.97	306528
2019-07-31	16.62	16.63	15.78	16.30	1726030
2019-08-01	16.21	16.45	16.19	16.34	558971
2019-08-02	16.26	16.34	16.04	16.15	416727
2019-08-05	16.09	16.14	15.67	15.90	526496
2019-08-06	15.90	15.94	15.56	15.65	456840
2019-08-07	15.63	15.68	15.32	15.55	502385
2019-08-08	15.56	15.93	15.36	15.87	469519
2019-08-09	15.87	15.90	15.60	15.62	304628
2019-08-12	15.62	15.64	15.42	15.51	259902
2019-08-13	15.51	15.64	15.45	15.50	297944
2019-08-14	15.48	15.49	14.74	14.76	676613
2019-08-15	14.80	14.84	14.63	14.75	304031
2019-08-16	14.80	15.05	14.77	15.00	334375
2019-08-19	15.22	15.29	15.11	15.15	420417
2019-08-20	15.15	15.43	15.15	15.15	427899
2019-08-21	15.11	15.20	14.86	14.86	473621
2019-08-22	14.86	14.99	14.70	14.90	400243
2019-08-23	14.89	14.95	14.67	14.68	403657
2019-08-26	14.73	14.73	14.53	14.66	292025
2019-08-27	14.67	14.70	14.22	14.35	729873
2019-08-28	14.30	14.30	14.14	14.22	389880
2019-08-29	14.30	14.30	14.10	14.16	378846
2019-08-30	14.16	14.19	14.02	14.12	497249
2019-09-03	14.02	14.23	13.84	14.18	449159
2019-09-04	14.25	14.39	14.23	14.28	320270
2019-09-05	14.28	14.59	14.28	14.44	465285
2019-09-06	14.44	14.51	14.29	14.34	368257
2019-09-09	14.34	14.64	14.33	14.61	448699
2019-09-10	14.61	14.97	14.52	14.93	531791
2019-09-11	14.97	15.20	14.94	15.18	511974
2019-09-12	15.20	15.28	15.09	15.16	375928
2019-09-13	15.22	15.39	15.20	15.27	320502
2019-09-16	15.25	15.25	15.01	15.07	423704
2019-09-17	15.06	15.06	14.86	14.95	332253
2019-09-18	14.99	15.00	14.87	14.96	270814
2019-09-19	14.99	15.11	14.95	14.87	292982
2019-09-20	14.84	14.96	14.70	14.78	1414636
2019-09-23	14.75	14.90	14.75	14.84	223477
2019-09-24	14.85	14.94	14.70	14.70	254951
2019-09-25	14.69	14.85	14.69	14.80	172984
2019-09-26	14.80	14.85	14.74	14.76	119386
2019-09-27	14.78	14.84	14.66	14.70	203658
2019-09-30	14.70	14.85	14.62	14.78	259629
2019-10-01	14.80	14.90	14.66	14.68	258096
2019-10-02	14.64	14.71	14.54	14.68	174666
2019-10-03	14.62	14.78	14.57	14.70	130193
2019-10-04	14.66	14.80	14.63	14.75	144246
2019-10-07	14.74	14.96	14.74	14.87	323071
2019-10-08	14.81	14.88	14.75	14.79	132044
2019-10-09	14.88	14.89	14.78	14.78	175343
2019-10-10	14.83	15.00	14.83	14.95	165033
2019-10-11	15.05	15.18	15.04	15.13	246605
2019-10-14	15.10	15.18	15.01	15.12	188658
2019-10-15	15.05	15.40	15.05	15.25	406880
2019-10-16	15.32	15.44	15.27	15.35	235192
2019-10-17	15.45	15.54	15.36	15.31	278102
2019-10-18	15.26	15.48	15.26	15.40	156594
2019-10-21	15.41	15.53	15.38	15.46	315593
2019-10-22	15.48	15.48	15.32	15.46	144035
2019-10-23	15.42	15.56	15.36	15.51	157684
2019-10-24	15.52	15.52	15.22	15.24	228586
2019-10-25	15.23	15.31	15.19	15.20	131201
2019-10-28	15.24	15.31	15.19	15.26	176895
2019-10-29	15.24	15.40	15.16	15.40	176267
2019-10-30	15.39	15.47	15.31	15.47	251830
2019-10-31	15.50	16.17	15.50	16.16	947296
2019-11-01	16.26	16.46	16.24	16.33	328839
2019-11-04	16.37	16.39	16.17	16.22	230878
2019-11-05	16.22	16.23	15.98	16.05	230675
2019-11-06	16.04	16.22	15.95	16.20	210333
2019-11-07	16.23	16.25	16.05	16.23	212437
2019-11-08	16.23	16.27	16.12	16.21	187526
2019-11-11	16.20	16.38	16.16	16.29	222193
2019-11-12	16.28	16.37	16.19	16.25	222228
2019-11-13	16.21	16.39	16.20	16.37	164687
2019-11-14	16.35	16.56	16.35	16.43	219597
2019-11-15	16.47	16.59	16.40	16.54	209540
2019-11-18	16.54	16.71	16.50	16.60	246398
2019-11-19	16.60	16.70	16.55	16.56	186414
2019-11-20	16.52	16.60	16.45	16.38	273417
2019-11-21	16.46	16.46	16.26	16.30	154563
2019-11-22	16.34	16.44	16.31	16.41	179706
2019-11-25	16.47	16.59	16.40	16.59	198364
2019-11-26	16.75	17.13	16.71	16.76	733598
2019-11-27	16.83	16.93	16.81	16.88	233122
2019-11-29	16.88	16.96	16.81	16.89	169305
2019-12-02	16.98	17.04	16.82	16.91	222296
2019-12-03	16.89	16.95	16.77	16.92	200578
2019-12-04	16.87	16.95	16.83	16.84	170765
2019-12-05	16.83	16.86	16.75	16.82	143721
2019-12-06	16.88	16.91	16.82	16.88	152838
2019-12-09	16.88	16.90	16.78	16.81	178069
2019-12-10	16.78	16.86	16.77	16.86	158055
2019-12-11	16.86	16.86	16.74	16.84	153517
2019-12-12	16.83	16.86	16.70	16.84	242544
2019-12-13	16.84	16.94	16.76	16.90	180295
2019-12-16	17.02	17.09	16.90	16.90	293550
2019-12-17	16.91	17.15	16.91	17.14	323729
2019-12-18	17.15	17.19	17.02	17.11	270186
2019-12-19	17.13	17.23	17.07	17.00	383344
2019-12-20	17.00	17.00	16.89	16.94	794867
2019-12-23	16.94	16.95	16.83	16.90	184208
2019-12-24	16.89	17.07	16.87	17.02	90620
2019-12-26	17.03	17.16	17.02	17.05	248339
2019-12-27	17.09	17.15	17.02	17.08	192922
2019-12-30	17.08	17.14	16.95	16.98	159850
2019-12-31	16.98	17.04	16.91	16.94	102199
2020-01-02	16.99	17.01	16.82	16.94	197223
2020-01-03	16.87	17.08	16.86	17.04	175246
2020-01-06	17.06	17.29	17.05	17.19	189301
2020-01-07	17.23	17.40	17.19	17.39	192413
2020-01-08	17.36	17.47	17.29	17.30	149945
2020-01-09	17.30	17.49	17.26	17.31	162381
2020-01-10	17.30	17.50	17.28	17.49	152023
2020-01-13	17.52	17.69	17.44	17.68	169070
2020-01-14	17.84	17.92	17.72	17.80	260288
2020-01-15	17.80	18.00	17.79	17.99	172559
2020-01-16	18.02	18.05	17.95	17.99	194134
2020-01-17	18.00	18.07	17.88	17.99	278057
2020-01-21	18.00	18.15	17.99	18.10	451440
2020-01-22	18.15	18.20	18.09	17.99	224760
2020-01-23	18.00	18.20	17.99	18.11	225271
2020-01-24	18.04	18.13	17.77	17.81	216175
2020-01-27	17.70	17.74	17.56	17.59	258877
2020-01-28	17.63	17.79	17.63	17.70	145810
2020-01-29	17.70	17.84	17.70	17.83	172000
2020-01-30	17.75	17.97	17.75	17.88	180142
2020-01-31	17.88	17.96	17.76	17.82	242437
2020-02-03	17.88	17.98	17.84	17.93	170193
2020-02-04	17.96	17.96	17.72	17.82	205666
2020-02-05	17.85	18.03	17.81	17.99	213030
2020-02-06	18.24	19.27	18.24	18.75	896427
2020-02-07	18.86	19.10	18.86	18.90	337989
2020-02-10	18.97	19.23	18.95	19.15	311358
2020-02-11	19.14	19.14	18.90	19.06	339162
2020-02-12	19.09	19.18	18.94	18.95	191289
2020-02-13	18.99	19.12	18.95	19.07	217543
2020-02-14	19.01	19.23	18.99	19.19	255749
2020-02-18	19.43	19.72	19.30	19.64	388253
2020-02-19	19.67	19.97	19.67	19.89	304200
2020-02-20	19.94	20.34	19.90	20.02	501339
2020-02-21	20.01	20.05	19.46	19.46	381042
2020-02-24	19.01	19.27	18.79	19.05	637686
2020-02-25	19.01	19.33	18.39	18.51	682349
2020-02-26	18.40	18.98	18.32	18.50	632848
2020-02-27	18.34	18.35	17.57	17.58	701714
2020-02-28	17.34	17.35	16.65	17.10	733762
2020-03-02	17.14	18.11	17.12	18.04	805299
2020-03-03	18.08	18.62	17.93	18.32	547671
2020-03-04	18.48	18.76	18.07	18.55	392041
2020-03-05	18.21	18.46	18.02	18.33	358879
2020-03-06	17.92	17.96	17.04	17.55	560675
2020-03-09	16.36	16.52	14.00	15.58	623127
2020-03-10	16.00	16.25	15.23	15.83	397591
2020-03-11	15.43	15.58	14.76	14.94	495811
2020-03-12	13.92	14.30	12.29	12.38	950933
2020-03-13	13.12	13.45	11.69	12.13	604683
2020-03-16	11.46	14.07	11.27	11.99	1244232
2020-03-17	12.12	12.25	10.80	12.03	935446
2020-03-18	11.53	11.53	7.04	9.68	1057320
2020-03-19	9.70	12.84	9.16	10.93	1018189
2020-03-20	11.07	12.91	11.05	11.84	896469
2020-03-23	12.10	12.46	10.14	10.87	529617
2020-03-24	11.20	11.28	8.53	8.54	936438
2020-03-25	8.71	11.41	8.62	9.79	1024822
2020-03-26	10.39	15.11	10.39	13.19	1477754
2020-03-27	12.75	13.15	11.63	11.96	562320
2020-03-30	11.85	11.93	10.50	10.80	389683
2020-03-31	10.71	11.19	10.38	10.44	526245
2020-04-01	9.72	10.00	8.76	9.30	525409
2020-04-02	9.34	10.00	9.33	9.94	502815
2020-04-03	9.79	9.79	8.59	9.22	726571
2020-04-06	10.01	11.24	9.79	10.26	619613
2020-04-07	11.12	12.14	10.88	11.05	1009698
2020-04-08	12.16	13.09	12.00	12.97	1225594
2020-04-09	13.71	15.25	13.23	14.00	990327
2020-04-13	14.15	14.19	13.00	13.95	463607
2020-04-14	14.50	14.82	13.16	13.88	571719
2020-04-15	13.69	13.82	13.04	13.20	1022242
2020-04-16	13.38	13.69	12.86	13.12	489933
2020-04-17	13.85	14.18	12.39	14.05	713019
2020-04-20	13.59	14.35	13.52	13.59	580504
2020-04-21	13.25	13.82	13.05	13.74	380670
2020-04-22	14.00	14.00	13.26	13.56	294832
2020-04-23	13.53	13.95	13.40	13.49	243620
2020-04-24	13.39	13.41	12.93	13.26	430346
2020-04-27	13.26	13.86	13.07	13.56	266630
2020-04-28	13.88	14.45	13.53	14.17	462305
2020-04-29	14.79	15.18	14.30	14.78	597729
2020-04-30	14.51	14.80	14.11	14.31	430701
2020-05-01	14.20	14.20	13.55	13.80	401867
2020-05-04	13.52	13.80	13.32	13.55	388854
2020-05-05	13.89	14.33	13.63	13.64	290888
2020-05-06	13.64	14.15	12.85	12.96	467720
2020-05-07	12.92	13.51	12.90	13.21	324578
2020-05-08	13.45	13.53	13.12	13.33	254421
2020-05-11	13.25	13.31	12.55	12.72	379589
2020-05-12	12.82	12.87	12.38	12.42	394114
2020-05-13	12.45	12.45	11.50	11.88	598685
2020-05-14	11.70	12.34	11.12	12.34	527764
2020-05-15	12.34	12.62	12.08	12.49	321333
2020-05-18	13.17	13.29	12.54	12.96	626824
2020-05-19	12.98	13.35	12.75	13.05	415763
2020-05-20	13.31	13.57	13.23	13.24	531905
2020-05-21	13.30	13.30	12.74	12.85	383769
2020-05-22	12.95	13.12	12.62	12.98	238207
2020-05-26	13.44	13.46	13.21	13.37	552482
2020-05-27	13.64	13.69	13.00	13.50	372740
2020-05-28	13.64	13.64	13.11	13.15	299831
2020-05-29	13.15	13.16	12.82	12.86	290454
2020-06-01	12.90	13.45	12.71	13.13	243401
2020-06-02	13.29	13.40	13.08	13.19	175922
2020-06-03	13.37	13.81	13.25	13.65	301393
2020-06-04	13.61	14.48	13.57	14.34	407617
2020-06-05	14.78	15.45	14.38	14.54	677218
2020-06-08	15.00	15.92	15.00	15.74	492538
2020-06-09	15.31	15.55	14.89	15.00	492533
2020-06-10	15.20	15.20	13.90	14.34	499169
2020-06-11	13.75	14.04	12.97	13.43	693613
2020-06-12	14.07	14.23	13.41	14.08	363678
2020-06-15	13.88	14.72	13.50	14.34	465937
2020-06-16	15.00	15.05	14.02	14.54	339892
2020-06-17	14.72	14.83	14.51	14.66	304194
2020-06-18	14.49	14.72	14.37	14.46	257858
2020-06-19	14.54	14.76	14.18	14.33	667262
2020-06-22	14.20	14.32	14.01	14.24	318720
2020-06-23	14.26	14.56	13.86	14.23	417681
2020-06-24	13.91	14.04	13.36	13.79	681355
2020-06-25	13.78	14.25	13.72	14.24	330603
2020-06-26	14.04	14.18	13.25	13.86	514576
2020-06-29	14.01	14.29	13.74	14.18	284459
2020-06-30	14.19	14.44	14.03	14.30	272709
2020-07-01	14.25	14.56	14.04	14.07	282090
2020-07-02	14.37	14.37	13.72	13.75	269292
2020-07-06	14.00	14.17	13.72	13.87	324526
2020-07-07	13.90	13.98	13.71	13.75	256237
2020-07-08	13.72	13.95	13.66	13.93	176940
2020-07-09	13.91	13.91	13.42	13.57	257404
2020-07-10	13.50	13.73	13.31	13.73	169861
2020-07-13	13.84	13.95	13.65	13.66	225829
2020-07-14	13.74	14.23	13.68	14.16	300710
2020-07-15	14.36	14.88	14.27	14.81	375518
2020-07-16	14.67	15.00	14.61	14.98	279409
2020-07-17	15.00	15.25	14.88	14.93	293092
2020-07-20	14.85	15.02	14.67	14.82	262561
2020-07-21	14.98	15.33	14.90	15.20	329586
2020-07-22	15.25	15.57	15.11	15.57	342447
2020-07-23	15.66	15.66	15.24	15.29	381794
2020-07-24	15.38	15.47	15.10	15.10	214288
2020-07-27	15.00	15.34	14.98	15.22	310495
2020-07-28	15.10	15.38	15.10	15.27	151825
2020-07-29	15.48	15.80	15.38	15.73	650123
2020-07-30	15.70	15.70	15.33	15.42	486703
2020-07-31	15.40	15.60	15.11	15.45	343578
2020-08-03	15.40	15.42	15.07	15.26	425251
2020-08-04	15.17	15.23	14.67	14.96	321786
2020-08-05	15.03	15.29	15.03	15.16	244052
2020-08-06	15.26	15.43	15.07	15.10	166382
2020-08-07	15.05	15.34	14.94	15.34	228627
2020-08-10	15.41	15.84	15.34	15.58	307687
2020-08-11	15.73	15.95	15.18	15.29	290224
2020-08-12	15.29	15.50	15.14	15.28	261953
2020-08-13	15.24	15.82	15.24	15.68	562606
2020-08-14	15.68	16.09	15.51	16.03	256021
2020-08-17	16.25	16.32	15.94	16.00	393812
2020-08-18	16.00	16.09	15.83	15.97	270235
2020-08-19	15.98	16.16	15.88	15.88	350311
2020-08-20	15.83	16.12	15.72	15.90	247186
2020-08-21	15.93	15.96	15.70	15.76	248684
2020-08-24	15.85	16.25	15.70	16.14	285862
2020-08-25	16.20	16.29	15.68	15.99	340449
2020-08-26	16.02	16.02	15.85	15.92	236818
2020-08-27	15.81	16.08	15.56	15.74	264370
2020-08-28	15.83	16.02	15.71	15.98	252803
2020-08-31	15.98	15.98	15.70	15.84	273279
2020-09-01	15.89	16.02	15.75	15.87	182130
2020-09-02	15.91	15.94	15.61	15.76	203441
2020-09-03	15.76	15.84	15.43	15.49	210140
2020-09-04	15.52	15.69	15.08	15.49	279246
2020-09-08	15.46	15.79	15.23	15.60	322341
2020-09-09	15.73	15.96	15.72	15.74	234631
2020-09-10	15.78	15.78	15.45	15.48	365470
2020-09-11	15.50	15.53	15.04	15.22	554484
2020-09-14	15.40	15.77	15.23	15.74	369747
2020-09-15	15.78	15.93	15.70	15.76	164969
2020-09-16	15.84	16.15	15.79	16.06	248193
2020-09-17	15.97	16.23	15.78	15.98	401411
2020-09-18	16.10	16.32	15.94	16.28	934680
2020-09-21	16.10	16.10	15.69	15.83	467262
2020-09-22	15.94	16.02	15.72	15.66	314300
2020-09-23	15.74	15.88	15.35	15.36	630839
2020-09-24	15.29	15.36	14.52	15.13	869177
2020-09-25	15.06	15.31	14.99	15.27	244990
2020-09-28	15.32	15.79	15.32	15.61	313432
2020-09-29	15.62	15.66	15.08	15.20	267059
2020-09-30	15.20	15.43	15.13	15.21	187960
2020-10-01	15.24	15.29	15.03	15.29	250955
2020-10-02	14.98	15.65	14.98	15.60	309153
2020-10-05	15.64	15.78	15.59	15.72	189620
2020-10-06	15.75	16.06	15.64	15.67	258966
2020-10-07	15.80	15.87	15.65	15.78	237402
2020-10-08	15.88	16.35	15.86	16.27	336885
2020-10-09	16.39	16.40	16.03	16.09	226264
2020-10-12	16.08	16.14	15.92	16.07	157563
2020-10-13	15.98	16.10	15.94	16.02	132695
2020-10-14	16.00	16.16	15.96	16.11	308995
2020-10-15	16.03	16.12	15.91	15.98	176674
2020-10-16	15.94	16.11	15.86	16.01	156764
2020-10-19	16.20	16.20	15.93	15.94	304213
2020-10-20	16.04	16.15	15.90	15.92	261497
2020-10-21	15.95	16.05	15.78	15.80	243096
2020-10-22	15.87	15.99	15.76	15.89	204848
2020-10-23	15.97	16.18	15.85	16.02	272467
2020-10-26	15.90	15.92	15.49	15.77	291186
2020-10-27	15.84	16.12	15.75	16.00	294655
2020-10-28	16.08	16.66	16.00	16.54	721669
2020-10-29	16.62	16.93	16.36	16.84	631658
2020-10-30	16.80	16.94	16.28	16.38	391213
2020-11-02	16.63	16.72	16.43	16.71	207903
2020-11-03	16.85	16.88	16.53	16.66	207858
2020-11-04	16.67	16.92	16.40	16.64	172924
2020-11-05	16.70	16.85	16.65	16.71	210760
2020-11-06	16.77	16.90	16.66	16.74	274300
2020-11-09	17.12	17.42	16.90	16.90	503277
2020-11-10	17.05	18.05	17.03	17.82	482904
2020-11-11	17.82	17.83	17.27	17.63	277173
2020-11-12	17.54	17.54	17.20	17.39	226074
2020-11-13	17.49	17.78	17.49	17.67	227352
2020-11-16	17.88	18.15	17.71	17.94	439723
2020-11-17	17.80	18.07	17.78	17.94	360404
2020-11-18	18.16	18.37	17.77	17.64	478039
2020-11-19	17.70	17.70	17.18	17.61	472004
2020-11-20	17.57	17.90	17.52	17.56	264049
2020-11-23	17.65	17.87	17.57	17.59	296340
2020-11-24	18.00	18.12	17.76	17.98	338712
2020-11-25	18.11	18.11	17.70	17.78	230979
2020-11-27	17.84	18.00	17.69	17.92	101711
2020-11-30	17.90	17.91	17.51	17.61	491386
2020-12-01	17.82	18.03	17.62	17.70	307243
2020-12-02	17.70	17.89	17.65	17.75	247990
2020-12-03	17.80	17.87	17.68	17.83	193317
2020-12-04	17.85	18.04	17.83	18.03	296780
2020-12-07	18.05	18.06	17.75	17.83	291484
2020-12-08	17.98	18.21	17.85	18.17	305416
2020-12-09	18.28	18.35	17.94	18.08	385848
2020-12-10	18.23	18.23	17.88	18.13	297794
2020-12-11	18.10	18.17	17.97	18.09	202355
2020-12-14	18.16	18.23	18.06	18.20	307235
2020-12-15	18.30	18.41	18.18	18.35	302016
2020-12-16	18.40	18.40	18.04	18.10	335307
2020-12-17	18.13	18.21	18.04	18.02	362728
2020-12-18	17.93	18.12	17.76	17.97	1328451
2020-12-21	17.90	17.99	17.58	17.75	412291
2020-12-22	17.76	17.76	17.51	17.62	315776
2020-12-23	17.66	18.00	17.59	17.81	219725
2020-12-24	17.82	17.88	17.58	17.72	91924
2020-12-28	17.82	18.02	17.64	17.65	223940
2020-12-29	17.67	17.74	17.42	17.50	232116
2020-12-30	17.50	17.78	17.42	17.56	225004
2020-12-31	17.58	17.82	17.53	17.80	190230
2021-01-04	17.86	17.90	17.42	17.58	413301
2021-01-05	17.55	17.67	17.28	17.35	434089
2021-01-06	17.49	17.71	17.39	17.52	345550
2021-01-07	17.56	17.78	17.41	17.64	237048
2021-01-08	17.67	17.68	17.45	17.68	203898
2021-01-11	17.68	17.80	17.49	17.53	246515
2021-01-12	17.57	17.63	17.45	17.60	222295
2021-01-13	17.65	17.67	17.49	17.59	153001
2021-01-14	17.69	17.92	17.60	17.80	256924
2021-01-15	17.79	18.04	17.69	17.92	247022
2021-01-19	18.02	18.12	17.85	18.07	319612
2021-01-20	18.07	18.46	18.04	18.46	298378
2021-01-21	18.45	18.73	18.36	18.47	415548
2021-01-22	18.34	18.46	18.17	18.43	386111
2021-01-25	18.31	18.72	18.21	18.48	246340
2021-01-26	18.59	18.68	18.47	18.60	340073
2021-01-27	18.45	18.61	18.17	18.45	422840
2021-01-28	18.52	18.93	18.45	18.75	602736
2021-01-29	18.16	18.29	18.03	18.05	1872077
2021-02-01	18.14	18.14	17.52	17.78	1005085
2021-02-02	17.90	18.02	17.71	18.02	515585
2021-02-03	18.00	18.13	17.78	17.81	635166
2021-02-04	18.02	18.29	17.85	18.00	774316
2021-02-05	18.09	18.48	17.99	18.45	680980
2021-02-08	18.50	18.64	18.18	18.38	525118
2021-02-09	18.38	18.50	18.23	18.48	351470
2021-02-10	18.49	18.64	18.35	18.43	338695
2021-02-11	18.41	18.68	18.30	18.51	244273
2021-02-12	18.57	18.72	18.44	18.58	374665
2021-02-16	18.70	19.15	18.64	18.97	754631
2021-02-17	18.98	19.10	18.71	18.80	373682
2021-02-18	18.89	18.97	18.65	18.64	474663
2021-02-19	18.70	19.00	18.70	18.88	345125
2021-02-22	18.88	19.09	18.81	18.89	396882
2021-02-23	18.90	18.93	18.45	18.73	303806
2021-02-24	18.82	19.09	18.77	18.99	314947
2021-02-25	18.99	19.24	18.58	18.69	392029
2021-02-26	18.72	19.04	18.59	18.82	409110
2021-03-01	19.13	19.40	18.89	19.03	319999
2021-03-02	19.03	19.27	18.91	19.19	263733
2021-03-03	19.21	19.53	19.13	19.13	482479
2021-03-04	18.55	18.74	18.13	18.29	2578948
2021-03-05	18.46	18.54	17.30	17.76	2223535
2021-03-08	18.01	18.47	17.89	18.15	1036378
2021-03-09	18.44	18.51	18.20	18.40	945982
2021-03-10	18.41	18.56	18.27	18.49	574253
2021-03-11	18.60	18.65	18.33	18.43	490369
2021-03-12	18.43	18.82	18.43	18.64	539812
2021-03-15	18.70	19.05	18.65	18.98	527313
2021-03-16	18.96	19.06	18.84	18.89	389177
2021-03-17	18.83	19.03	18.50	19.01	449948
2021-03-18	18.95	19.11	18.76	18.68	516236
2021-03-19	18.68	18.92	18.52	18.55	1048452
2021-03-22	18.55	18.71	18.43	18.66	400818
2021-03-23	18.62	18.82	18.37	18.43	336295
2021-03-24	18.53	18.96	18.42	18.42	389082
2021-03-25	18.50	18.72	18.21	18.58	294981
2021-03-26	18.66	18.78	18.59	18.78	340517
2021-03-29	18.69	18.89	18.62	18.63	417306
2021-03-30	18.63	19.08	18.63	18.97	475572
2021-03-31	18.97	19.09	18.87	18.93	500134
2021-04-01	18.91	19.02	18.81	19.02	470112
2021-04-05	19.09	19.20	19.03	19.15	356114
2021-04-06	19.18	19.32	19.16	19.21	295405
2021-04-07	19.24	19.29	19.11	19.21	240783
2021-04-08	19.23	19.38	19.14	19.37	259429
2021-04-09	19.41	19.42	19.25	19.26	230335
2021-04-12	19.30	19.49	19.24	19.49	307532
2021-04-13	19.50	19.67	19.35	19.60	435799
2021-04-14	19.60	19.78	19.51	19.64	329813
2021-04-15	19.67	19.71	19.37	19.65	521402
2021-04-16	19.65	19.92	19.65	19.87	479707
2021-04-19	19.99	19.99	19.64	19.74	507278
2021-04-20	19.68	19.72	19.38	19.59	572165
2021-04-21	19.42	19.63	19.26	19.57	367912
2021-04-22	19.57	19.64	19.38	19.38	384435
2021-04-23	19.44	19.60	19.44	19.51	401378
2021-04-26	19.61	19.68	19.43	19.47	360122
2021-04-27	19.51	19.71	19.50	19.57	424381
2021-04-28	19.62	19.99	19.61	19.92	516353
2021-04-29	19.94	20.18	19.94	20.13	501899
2021-04-30	20.09	20.26	20.09	20.20	480456
2021-05-03	20.30	20.41	20.19	20.20	387123
2021-05-04	20.28	20.28	19.88	20.03	402998
2021-05-05	20.18	20.24	19.90	20.17	290556
2021-05-06	20.24	20.24	19.94	20.19	357345
2021-05-07	20.11	20.27	20.07	20.12	373717
2021-05-10	20.12	20.17	19.86	19.87	410285
2021-05-11	19.76	19.77	19.32	19.46	493804
2021-05-12	19.42	19.58	18.67	18.77	715417
2021-05-13	18.82	19.30	18.82	19.12	422506
2021-05-14	19.30	19.37	19.20	19.31	418180
2021-05-17	19.30	19.63	19.25	19.59	458922
2021-05-18	19.61	19.88	19.58	19.70	502268
2021-05-19	19.69	19.77	19.47	19.71	457271
2021-05-20	19.71	19.80	19.59	19.55	495246
2021-05-21	19.57	19.62	19.51	19.56	313016
2021-05-24	19.59	19.62	19.45	19.56	289142
2021-05-25	19.56	19.65	19.26	19.26	399944
2021-05-26	19.36	19.46	19.25	19.40	370798
2021-05-27	19.54	19.57	19.42	19.45	435160
2021-05-28	19.46	19.57	19.43	19.55	197295
2021-06-01	19.61	19.89	19.58	19.89	571121
2021-06-02	19.98	20.00	19.82	19.94	455722
2021-06-03	19.91	19.96	19.82	19.86	383661
2021-06-04	19.90	19.91	19.82	19.88	489032
2021-06-07	19.90	20.12	19.88	19.97	1117598
2021-06-08	20.05	20.20	19.99	20.17	683609
2021-06-09	20.20	20.46	20.18	20.38	824354
2021-06-10	20.44	20.51	20.32	20.36	653713
2021-06-11	20.36	20.39	20.06	20.17	542618
2021-06-14	20.30	20.47	20.30	20.33	621534
2021-06-15	20.34	20.37	20.02	20.11	510841
2021-06-16	20.15	20.24	20.09	20.18	537089
2021-06-17	20.22	20.31	19.64	19.60	758729
2021-06-18	19.49	19.55	19.04	19.10	1089301
2021-06-21	19.18	19.47	19.18	19.39	517468
2021-06-22	19.42	19.46	19.22	19.31	360116
2021-06-23	19.25	19.43	19.23	19.27	387948
2021-06-24	19.27	19.39	19.24	19.29	313967
2021-06-25	19.28	19.37	19.07	19.10	1338515
2021-06-28	19.06	19.09	18.75	18.81	648008
2021-06-29	18.82	18.86	18.50	18.51	594453
2021-06-30	18.66	18.75	18.48	18.66	375964
2021-07-01	18.67	18.85	18.63	18.80	389586
2021-07-02	18.80	18.81	18.53	18.61	387146
2021-07-06	18.63	18.65	18.39	18.56	582137
2021-07-07	18.52	18.61	18.29	18.30	513190
2021-07-08	18.13	18.55	17.86	18.21	884533
2021-07-09	18.41	18.60	18.38	18.57	619441
2021-07-12	18.55	18.64	18.37	18.57	666291
2021-07-13	18.60	18.61	17.97	18.05	1083389
2021-07-14	18.11	18.39	17.96	18.01	842630
2021-07-15	18.12	18.12	17.88	18.08	718593
2021-07-16	18.20	18.27	17.94	18.00	574386
2021-07-19	17.95	17.95	17.52	17.77	1312053
2021-07-20	17.85	18.03	17.65	17.69	783300
2021-07-21	17.70	17.97	17.70	17.85	589100
2021-07-22	17.84	17.84	17.43	17.45	881690
2021-07-23	17.50	17.59	17.35	17.43	659043
2021-07-26	17.46	17.78	17.42	17.58	581404
2021-07-27	17.50	17.60	17.17	17.44	638605
2021-07-28	17.36	17.76	17.36	17.61	689187
2021-07-29	17.77	17.96	17.70	17.79	506126
2021-07-30	17.80	17.95	17.45	17.45	787590
2021-08-02	17.50	17.70	17.36	17.40	546726
2021-08-03	17.37	17.53	17.12	17.36	552970
2021-08-04	17.27	17.36	17.06	17.19	636078
2021-08-05	17.20	17.38	17.20	17.33	477714
2021-08-06	17.31	17.54	17.27	17.42	414807
2021-08-09	17.40	17.43	17.29	17.37	379165
2021-08-10	17.39	17.53	17.30	17.49	479868
2021-08-11	17.48	17.59	17.37	17.59	406283
2021-08-12	17.62	17.67	17.52	17.60	291627
2021-08-13	17.60	17.75	17.59	17.69	321094
2021-08-16	17.70	17.76	17.54	17.67	348767
2021-08-17	17.63	17.71	17.53	17.69	460012
2021-08-18	17.68	17.78	17.56	17.57	502562
2021-08-19	17.49	17.72	17.25	17.29	836800
2021-08-20	17.25	17.51	17.15	17.45	462648
2021-08-23	17.53	17.64	17.52	17.57	466525
2021-08-24	17.65	17.74	17.62	17.72	622060
2021-08-25	17.72	17.79	17.64	17.68	304823
2021-08-26	17.68	17.76	17.61	17.62	331546
2021-08-27	17.68	17.81	17.67	17.76	334776
2021-08-30	17.81	17.81	17.63	17.67	328064
2021-08-31	17.74	17.83	17.68	17.76	279758
2021-09-01	17.79	17.87	17.71	17.77	378477
2021-09-02	17.82	17.90	17.71	17.72	293160
2021-09-03	17.72	17.76	17.68	17.72	347356
2021-09-07	17.67	17.77	17.56	17.56	379380
2021-09-08	17.57	17.66	17.50	17.51	343111
2021-09-09	17.60	17.66	17.49	17.55	351754
2021-09-10	17.64	17.64	17.48	17.48	300780
2021-09-13	17.52	17.71	17.51	17.63	435862
2021-09-14	17.69	17.71	17.53	17.56	386263
2021-09-15	17.56	17.63	17.53	17.58	374997
2021-09-16	17.55	17.67	17.55	17.55	380493
2021-09-17	17.63	17.70	17.50	17.50	1268734
2021-09-20	17.48	17.50	17.28	17.33	800843
2021-09-21	17.42	17.49	17.34	17.36	605583
2021-09-22	17.36	17.55	17.33	17.46	553990
2021-09-23	17.46	17.57	17.46	17.49	424863
2021-09-24	17.43	17.56	17.43	17.47	315217
2021-09-27	17.52	17.68	17.50	17.55	367116
2021-09-28	17.55	17.64	17.45	17.48	480957
2021-09-29	17.48	17.52	17.39	17.43	343895
2021-09-30	17.41	17.49	17.28	17.28	533801
2021-10-01	17.32	17.53	17.26	17.48	382605
2021-10-04	17.45	17.66	17.45	17.50	456462
2021-10-05	17.49	17.57	17.43	17.53	398760
2021-10-06	17.40	17.55	17.37	17.53	540985
2021-10-07	17.57	17.66	17.53	17.55	717617
2021-10-08	17.57	17.66	17.56	17.61	434437
2021-10-11	17.65	17.74	17.64	17.67	324290
2021-10-12	17.70	17.75	17.62	17.74	409089
2021-10-13	17.73	17.85	17.63	17.84	508907
2021-10-14	17.85	17.91	17.81	17.88	395197
2021-10-15	17.99	18.01	17.85	17.85	601237
2021-10-18	17.85	17.97	17.82	17.91	431456
2021-10-19	17.98	18.03	17.92	18.02	391277
2021-10-20	18.05	18.15	18.04	17.95	565185
2021-10-21	18.00	18.03	17.83	17.85	561104
2021-10-22	17.86	17.91	17.78	17.81	458970
2021-10-25	17.81	17.87	17.75	17.77	467285
2021-10-26	17.77	17.82	17.70	17.74	548601
2021-10-27	17.80	17.86	17.69	17.78	986666
2021-10-28	17.81	17.87	17.47	17.48	968671
2021-10-29	17.60	17.60	17.47	17.50	591017
2021-11-01	17.55	17.76	17.49	17.70	596135
2021-11-02	17.69	17.73	17.49	17.55	569112
2021-11-03	17.55	17.78	17.53	17.61	503428
2021-11-04	17.68	17.75	17.62	17.73	429781
2021-11-05	17.80	18.05	17.80	17.98	609415
2021-11-08	18.02	18.02	17.88	17.92	370188
2021-11-09	17.93	17.99	17.88	17.89	335718
2021-11-10	17.88	17.98	17.86	17.87	346422
2021-11-11	17.87	17.89	17.81	17.85	373540
2021-11-12	17.85	17.86	17.79	17.81	437118
2021-11-15	17.83	17.91	17.82	17.89	463585
2021-11-16	17.94	17.94	17.81	17.82	458492
2021-11-17	17.83	17.86	17.71	17.77	531533
2021-11-18	17.81	17.81	17.60	17.66	804516
2021-11-19	17.57	17.57	17.45	17.47	801257
2021-11-22	17.52	17.55	17.28	17.29	889585
2021-11-23	17.35	17.37	17.20	17.26	612236
2021-11-24	17.26	17.35	17.24	17.29	464877
2021-11-26	17.20	17.22	16.96	17.15	855175
2021-11-29	17.28	17.30	16.94	17.15	884475
2021-11-30	17.05	17.10	16.70	16.72	1331041
2021-12-01	16.87	16.99	16.45	16.46	1152962
2021-12-02	16.46	16.84	16.45	16.78	882855
2021-12-03	16.80	16.94	16.71	16.75	960506
2021-12-06	16.88	17.21	16.77	17.17	917362
2021-12-07	17.20	17.30	17.16	17.22	547520
2021-12-08	17.22	17.39	17.21	17.34	407874
2021-12-09	17.32	17.34	17.21	17.22	354421
2021-12-10	17.24	17.35	17.04	17.08	509829
2021-12-13	17.06	17.07	16.78	16.90	864771
2021-12-14	16.89	17.08	16.65	16.67	664012
2021-12-15	16.67	16.74	16.46	16.74	998033
2021-12-16	16.81	16.88	16.57	16.49	834011
2021-12-17	16.50	16.53	16.20	16.25	2512388
2021-12-20	16.06	16.12	15.32	15.68	2344945
2021-12-21	15.76	16.38	15.76	16.33	1252974
2021-12-22	16.33	16.40	16.27	16.38	644603
2021-12-23	16.45	16.73	16.43	16.68	544987
2021-12-27	16.74	16.87	16.55	16.84	534915
2021-12-28	16.83	17.07	16.80	17.00	558482
2021-12-29	17.00	17.00	16.84	16.93	488103
2021-12-30	16.93	17.10	16.84	16.89	414062
2021-12-31	16.77	16.92	16.68	16.71	607116
2022-01-03	16.79	17.13	16.77	17.03	813077
2022-01-04	17.05	17.17	16.81	16.82	938295
2022-01-05	16.91	17.01	16.68	16.70	676816
2022-01-06	16.70	16.85	16.64	16.72	450597
2022-01-07	16.82	16.94	16.70	16.91	351569
2022-01-10	16.91	17.06	16.82	16.92	464609
2022-01-11	16.94	17.11	16.86	17.01	563986
2022-01-12	17.07	17.10	16.98	17.04	410653
2022-01-13	17.11	17.15	16.96	16.99	531516
2022-01-14	16.96	16.98	16.71	16.92	609285
2022-01-18	16.92	17.03	16.78	16.82	477704
2022-01-19	16.93	16.98	16.71	16.73	550332
2022-01-20	16.75	16.80	16.39	16.27	864414
2022-01-21	16.20	16.21	15.81	15.82	1141239
2022-01-24	15.60	15.69	15.07	15.64	1563904
2022-01-25	15.38	16.09	15.35	16.04	961989
2022-01-26	16.24	16.29	15.86	15.95	810602
2022-01-27	16.11	16.14	15.63	15.72	847719
2022-01-28	15.66	15.80	15.45	15.79	720996
2022-01-31	15.75	16.08	15.75	16.08	571033
2022-02-01	16.07	16.13	15.82	15.98	670941
2022-02-02	16.00	16.11	15.80	15.96	571426
2022-02-03	16.08	16.29	15.94	16.09	811664
2022-02-04	16.15	16.18	15.90	16.09	704745
2022-02-07	16.06	16.28	16.06	16.23	593936
2022-02-08	16.58	16.63	16.30	16.54	771054
2022-02-09	16.60	16.64	16.47	16.57	608573
2022-02-10	16.52	16.72	16.36	16.40	581874
2022-02-11	16.45	16.55	16.22	16.34	609479
2022-02-14	16.27	16.38	16.12	16.18	614961
2022-02-15	16.40	16.52	16.40	16.49	536471
2022-02-16	16.49	16.58	16.44	16.55	613214
2022-02-17	16.53	16.53	16.21	16.14	658793
2022-02-18	16.07	16.22	16.04	16.10	524442
2022-02-22	16.02	16.05	15.55	15.70	1016109
2022-02-23	15.73	15.76	15.19	15.19	1015139
2022-02-24	14.91	15.49	14.63	15.46	1190251
2022-02-25	15.47	15.66	15.43	15.51	891258
2022-02-28	15.45	15.54	15.18	15.37	900869
2022-03-01	15.31	15.40	15.01	15.22	840442
2022-03-02	15.26	15.49	15.20	15.46	539019
2022-03-03	15.49	15.56	15.38	15.50	469522
2022-03-04	15.39	15.43	15.27	15.40	516458
2022-03-07	15.42	15.75	15.36	15.56	1103602
2022-03-08	15.57	16.08	15.50	15.96	1312742
2022-03-09	16.09	16.19	16.00	16.06	856094
2022-03-10	15.92	16.06	15.72	16.05	598969
2022-03-11	16.08	16.11	15.89	15.93	412729
2022-03-14	16.02	16.08	15.66	15.79	623732
2022-03-15	15.84	15.95	15.76	15.85	486709
2022-03-16	15.95	16.04	15.70	15.92	591195
2022-03-17	15.89	16.06	15.79	16.00	577223
2022-03-18	15.99	16.10	15.86	15.94	1236005
2022-03-21	15.92	16.12	15.73	15.76	638110
2022-03-22	15.81	16.09	15.81	16.04	514299
2022-03-23	16.04	16.09	15.88	15.89	380615
2022-03-24	15.91	16.05	15.86	16.03	400341
2022-03-25	16.05	16.32	16.01	16.31	485690
2022-03-28	16.31	16.34	16.19	16.21	391646
2022-03-29	16.25	16.41	16.25	16.35	539295
2022-03-30	16.35	16.40	16.09	16.11	426565
2022-03-31	16.21	16.27	16.10	16.20	500942
2022-04-01	16.24	16.35	16.14	16.25	482941
2022-04-04	16.25	16.27	15.93	16.16	448771
2022-04-05	16.15	16.29	15.95	15.99	424070
2022-04-06	15.95	16.01	15.75	15.78	544488
2022-04-07	15.80	15.85	15.58	15.70	491817
2022-04-08	15.72	15.95	15.66	15.87	408151
2022-04-11	15.87	15.94	15.75	15.77	476388
2022-04-12	15.76	15.88	15.65	15.70	657526
2022-04-13	15.74	15.96	15.69	15.96	329236
2022-04-14	15.96	16.04	15.82	15.91	694775
2022-04-18	15.93	16.01	15.77	15.88	535554
2022-04-19	15.93	16.00	15.32	15.35	1358758
2022-04-20	15.37	15.56	15.27	15.31	863948
2022-04-21	15.43	15.45	15.28	15.30	1567268
2022-04-22	15.30	15.30	14.91	14.92	694272
2022-04-25	14.86	15.01	14.67	14.99	735056
2022-04-26	14.96	14.98	14.54	14.54	661952
2022-04-27	15.29	16.15	15.20	15.93	1565153
2022-04-28	16.19	16.65	16.07	16.51	1313978
2022-04-29	16.42	16.61	16.22	16.23	829391
2022-05-02	16.27	16.54	16.23	16.53	825840
2022-05-03	16.55	16.83	16.55	16.67	962172
2022-05-04	16.71	16.74	16.46	16.72	829458
2022-05-05	16.75	16.81	16.50	16.69	834303
2022-05-06	16.60	16.72	16.51	16.68	603163
2022-05-09	16.52	16.56	16.08	16.25	694383
2022-05-10	16.34	16.44	16.06	16.29	648473
2022-05-11	16.30	16.44	16.15	16.20	601324
2022-05-12	16.17	16.17	15.60	15.85	791616
2022-05-13	15.91	16.20	15.86	16.12	1237431
2022-05-16	16.07	16.45	16.05	16.34	953350
2022-05-17	16.48	16.49	16.20	16.30	927374
2022-05-18	16.30	16.31	16.08	16.11	671744
2022-05-19	16.03	16.19	15.96	15.90	635272
2022-05-20	16.13	16.13	15.68	15.94	657581
2022-05-23	16.05	16.21	15.95	16.08	961869
2022-05-24	16.09	16.24	15.95	16.23	1114189
2022-05-25	16.17	16.34	16.15	16.18	1105074
2022-05-26	16.29	16.47	16.27	16.35	1620029
2022-05-27	16.45	16.61	16.38	16.42	1837833
2022-05-31	16.37	16.38	16.21	16.30	1449054
2022-06-01	16.36	16.44	16.07	16.33	2008462
2022-06-02	16.33	16.36	16.15	16.27	684796
2022-06-03	16.32	16.33	16.12	16.18	945867
2022-06-06	16.21	16.29	16.10	16.11	1086217
2022-06-07	16.05	16.22	16.01	16.18	541733
2022-06-08	16.11	16.18	15.96	16.07	685770
2022-06-09	16.27	16.58	16.24	16.28	1958966
2022-06-10	16.17	16.24	15.99	16.16	971067
2022-06-13	15.86	15.95	15.06	15.10	1992446
2022-06-14	15.20	15.24	14.62	14.81	1346300
2022-06-15	15.02	15.11	14.52	14.85	1536730
2022-06-16	14.63	14.63	13.96	14.04	1315218
2022-06-17	14.11	14.64	14.02	14.56	1725462
2022-06-21	14.78	15.12	14.75	15.07	1020986
2022-06-22	14.96	15.23	14.95	15.01	1186855
2022-06-23	15.06	15.56	15.01	15.55	819095
2022-06-24	15.67	16.14	15.62	16.04	1290261
2022-06-27	16.14	16.20	15.89	15.91	1403113
2022-06-28	16.08	16.20	15.97	16.04	786799
2022-06-29	15.96	15.97	15.70	15.86	658523
2022-06-30	15.69	16.08	15.68	15.92	588128
2022-07-01	15.95	16.19	15.87	16.16	1166267
2022-07-05	16.08	16.30	15.88	16.26	1077329
2022-07-06	16.27	16.36	15.95	16.05	788845
2022-07-07	16.13	16.28	16.10	16.10	675393
2022-07-08	16.09	16.26	16.04	16.16	1106402
2022-07-11	16.10	16.25	16.09	16.16	605222
2022-07-12	16.15	16.28	16.07	16.19	698378
2022-07-13	16.10	16.43	16.05	16.42	1171679
2022-07-14	16.26	16.28	16.07	16.25	622791
2022-07-15	16.43	16.60	16.02	16.55	751009
2022-07-18	16.26	16.46	15.96	16.10	1042998
2022-07-19	16.18	16.58	16.18	16.46	1040385
2022-07-20	16.49	16.62	16.36	16.31	945737
2022-07-21	16.35	16.61	16.25	16.60	763705
2022-07-22	16.60	16.72	16.38	16.48	966364
2022-07-25	16.09	16.23	15.83	15.95	1839955
2022-07-26	15.86	16.48	15.85	16.39	1281944
2022-07-27	16.42	16.61	16.36	16.57	840590
2022-07-28	16.58	16.86	16.57	16.84	1063609
2022-07-29	16.87	17.06	16.77	16.80	988212
2022-08-01	16.82	17.00	16.70	16.84	911116
2022-08-02	16.84	16.87	16.46	16.46	840377
2022-08-03	16.59	16.63	16.53	16.57	980030
2022-08-04	16.62	16.65	16.31	16.35	907328
2022-08-05	16.30	16.42	16.22	16.29	836509
2022-08-08	16.45	16.64	16.36	16.44	1031445
2022-08-09	16.48	16.49	16.28	16.40	634888
2022-08-10	16.53	16.58	16.41	16.44	760174
2022-08-11	16.47	16.59	16.46	16.48	677926
2022-08-12	16.58	16.60	16.49	16.55	589882
2022-08-15	16.59	16.64	16.48	16.50	1004390
2022-08-16	16.52	16.55	16.46	16.48	1170892
2022-08-17	16.45	16.45	16.26	16.39	715050
2022-08-18	16.42	16.44	16.35	16.26	754621
2022-08-19	16.15	16.17	16.03	16.10	745093
2022-08-22	15.96	15.99	14.88	15.51	1851644
2022-08-23	15.59	15.84	15.55	15.81	849082
2022-08-24	15.82	15.84	15.71	15.76	867825
2022-08-25	16.14	16.14	15.99	16.04	704540
2022-08-26	16.08	16.13	15.89	15.93	503755
2022-08-29	15.85	15.93	15.79	15.80	424219
2022-08-30	15.79	15.89	15.47	15.48	616133
2022-08-31	15.51	15.70	15.44	15.51	524828
2022-09-01	15.47	15.53	15.17	15.38	1602922
2022-09-02	15.46	15.60	15.24	15.27	585768
2022-09-06	15.38	15.55	15.12	15.17	720522
2022-09-07	15.21	15.43	15.16	15.42	582807
2022-09-08	15.35	15.41	15.18	15.37	544369
2022-09-09	15.46	15.58	15.40	15.55	509880
2022-09-12	15.62	15.70	15.47	15.52	499610
2022-09-13	15.27	15.36	15.15	15.19	782178
2022-09-14	15.23	15.27	15.11	15.26	884295
2022-09-15	15.25	15.42	14.91	14.91	1204920
2022-09-16	14.85	14.99	14.64	14.86	2360747
2022-09-19	14.76	15.02	14.69	14.83	711309
2022-09-20	14.76	14.80	14.65	14.69	665750
2022-09-21	14.78	14.87	14.61	14.48	842002
2022-09-22	14.46	14.47	13.99	14.03	857691
2022-09-23	14.01	14.05	13.47	13.62	1093196
2022-09-26	13.42	13.67	12.51	12.67	1946025
2022-09-27	12.75	12.91	12.23	12.42	1550558
2022-09-28	12.50	12.68	12.33	12.59	2138288
2022-09-29	12.46	12.46	11.50	11.63	1476321
2022-09-30	11.73	12.00	11.65	11.65	1271498
2022-10-03	11.86	12.05	11.29	11.85	1644658
2022-10-04	12.03	12.79	12.03	12.78	1810018
2022-10-05	12.58	12.58	11.91	12.28	1257653
2022-10-06	12.21	12.45	11.63	11.69	2982454
2022-10-07	11.60	11.80	11.47	11.62	1651021
2022-10-10	11.59	11.73	11.21	11.24	2061919
2022-10-11	11.27	12.07	11.08	11.94	2450192
2022-10-12	11.95	11.96	11.19	11.52	1733850
2022-10-13	11.35	11.84	11.18	11.74	1553302
2022-10-14	11.77	11.94	11.50	11.50	846075
2022-10-17	11.76	11.94	11.59	11.71	1034469
2022-10-18	11.86	12.10	11.85	11.95	893483
2022-10-19	11.88	11.93	11.61	11.71	1020108
2022-10-20	11.70	11.82	11.62	11.66	795213
2022-10-21	11.75	11.84	11.50	11.68	835336
2022-10-24	11.52	11.56	10.92	10.97	2058375
2022-10-25	10.93	11.56	10.60	11.44	2006695
2022-10-26	11.49	11.68	11.22	11.49	1616554
2022-10-27	11.65	11.85	11.51	11.53	1411769
2022-10-28	11.86	12.05	11.65	12.05	1204059
2022-10-31	11.95	12.14	11.81	11.94	898521
2022-11-01	12.07	12.14	11.74	11.90	1078275
2022-11-02	11.80	12.04	11.59	11.60	1817316
2022-11-03	11.52	11.53	11.21	11.34	1002357
2022-11-04	11.52	11.82	11.52	11.79	662035
2022-11-07	11.79	11.93	11.72	11.91	756132
2022-11-08	11.92	12.11	11.81	11.85	828535
2022-11-09	11.82	11.96	11.71	11.86	1394024
2022-11-10	12.24	12.65	12.21	12.62	1914800
2022-11-11	12.65	12.96	12.50	12.92	795023
2022-11-14	12.87	12.89	12.67	12.71	963568
2022-11-15	12.93	13.05	12.77	12.82	1063949
2022-11-16	12.81	12.82	12.56	12.65	1076927
2022-11-17	12.49	12.51	12.28	12.35	901286
2022-11-18	12.45	12.59	12.16	12.22	812001
2022-11-21	12.26	12.55	12.24	12.51	1007472
2022-11-22	12.50	12.84	12.47	12.77	1292344
2022-11-23	12.68	12.99	12.61	12.97	1042496
2022-11-25	12.92	13.05	12.92	13.05	460419
2022-11-28	13.00	13.00	12.77	12.78	1046981
2022-11-29	12.75	12.83	12.68	12.81	924645
2022-11-30	12.82	13.11	12.68	13.10	1301869
2022-12-01	13.15	13.40	13.09	13.11	1440896
2022-12-02	12.90	13.07	12.70	13.07	894844
2022-12-05	12.96	13.01	12.70	12.89	974485
2022-12-06	12.89	12.89	12.63	12.75	725159
2022-12-07	12.70	12.98	12.64	12.95	629307
2022-12-08	12.95	13.12	12.92	13.10	726109
2022-12-09	13.10	13.23	12.99	13.12	915180
2022-12-12	13.13	13.20	13.02	13.13	839717
2022-12-13	13.55	13.67	13.15	13.19	1414249
2022-12-14	13.18	13.26	12.94	13.07	859511
2022-12-15	13.00	13.31	12.94	13.20	740091
2022-12-16	13.00	13.09	12.86	12.95	1556728
2022-12-19	13.04	13.08	12.91	13.04	799359
2022-12-20	12.99	13.14	12.77	13.09	2341603
2022-12-21	13.12	13.35	12.97	12.86	2838255
2022-12-22	12.73	12.94	12.56	12.94	1134250
2022-12-23	12.94	13.05	12.90	13.05	483783
2022-12-27	13.00	13.03	12.89	12.97	538217
2022-12-28	12.96	13.07	12.69	12.69	649140
2022-12-29	12.75	13.00	12.65	12.97	633883
2022-12-30	12.87	12.93	12.62	12.72	688863
2023-01-03	12.93	13.12	12.78	12.98	1141368
2023-01-04	13.09	13.36	13.08	13.10	1288465
2023-01-05	13.01	13.22	12.93	13.18	710739
2023-01-06	13.17	13.47	13.07	13.45	1227060
2023-01-09	13.56	13.98	13.52	13.90	1703167
2023-01-10	13.83	14.29	13.80	14.28	1033101
2023-01-11	14.36	14.40	14.19	14.22	937902
2023-01-12	14.29	14.35	14.16	14.29	1431444
2023-01-13	14.25	14.39	14.19	14.34	1152529
2023-01-17	14.39	14.50	14.30	14.31	749093
2023-01-18	14.35	14.60	14.33	14.49	885522
2023-01-19	14.42	14.54	14.33	14.33	636365
2023-01-20	14.40	14.53	14.25	14.49	816998
2023-01-23	14.48	14.57	14.41	14.48	894505
2023-01-24	14.48	14.53	14.29	14.40	625676
2023-01-25	14.42	14.47	14.33	14.38	665230
2023-01-26	14.42	14.84	14.42	14.84	826941
2023-01-27	14.77	15.00	14.73	14.98	681344
2023-01-30	14.75	14.79	14.02	14.14	3023507
2023-01-31	14.22	14.47	14.21	14.41	1638453
2023-02-01	14.50	14.86	14.32	14.78	1704464
2023-02-02	14.91	14.99	14.79	14.81	1044046
2023-02-03	14.68	14.72	14.56	14.62	896806
2023-02-06	14.50	14.55	14.12	14.20	1288162
2023-02-07	14.19	14.60	14.13	14.54	1729600
2023-02-08	14.50	14.60	14.40	14.47	925965
2023-02-09	14.59	14.72	14.19	14.24	808604
2023-02-10	14.26	14.30	14.09	14.11	1310752
2023-02-13	14.12	14.13	13.81	14.05	1665039
2023-02-14	14.00	14.09	13.79	13.93	888022
2023-02-15	13.93	13.99	13.76	13.81	671722
2023-02-16	13.80	14.08	13.70	13.79	1085109
2023-02-17	13.81	13.84	13.67	13.79	619601
2023-02-21	13.64	13.65	13.34	13.42	813582
2023-02-22	13.46	13.80	13.42	13.67	905808
2023-02-23	13.76	13.82	13.54	13.69	765655
2023-02-24	13.49	13.63	13.41	13.48	572174
2023-02-27	13.60	13.63	13.32	13.34	662563
2023-02-28	13.35	13.38	13.18	13.23	929793
2023-03-01	13.20	13.25	12.82	12.92	974331
2023-03-02	12.85	12.90	12.67	12.89	994320
2023-03-03	13.00	13.11	12.85	13.08	911780
2023-03-06	13.21	13.24	13.08	13.13	925089
2023-03-07	13.14	13.20	12.97	13.00	941084
2023-03-08	13.06	13.06	12.86	13.04	834039
2023-03-09	13.01	13.09	12.52	12.53	1024110
2023-03-10	12.50	12.51	11.88	11.97	1140089
2023-03-13	11.83	12.04	11.44	11.97	1847583
2023-03-14	12.16	12.54	12.09	12.24	1166402
2023-03-15	12.06	12.08	11.63	11.73	1825491
2023-03-16	11.75	12.12	11.62	12.03	1691349
2023-03-17	11.99	12.05	11.55	11.55	2883514
2023-03-20	11.56	11.75	11.51	11.57	1240578
2023-03-21	11.74	11.89	11.71	11.75	925807
2023-03-22	11.69	11.87	11.54	11.55	909807
2023-03-23	11.65	11.88	11.36	11.40	1058904
2023-03-24	11.34	11.77	11.26	11.75	776370
2023-03-27	11.88	11.93	11.73	11.80	749978
2023-03-28	11.77	11.89	11.72	11.75	793698
2023-03-29	11.87	11.93	11.81	11.87	712306
2023-03-30	11.96	12.00	11.81	11.87	1365370
2023-03-31	11.92	12.14	11.85	12.12	769601
2023-04-03	12.06	12.20	11.93	12.08	693756
2023-04-04	12.15	12.18	11.98	12.15	584432
2023-04-05	12.10	12.41	12.05	12.29	620909
2023-04-06	12.33	12.37	12.18	12.23	464627
2023-04-10	12.20	12.25	11.61	11.92	978524
2023-04-11	12.00	12.09	11.86	11.98	657840
2023-04-12	12.15	12.15	11.97	12.02	684560
2023-04-13	12.10	12.10	11.90	12.05	709379
2023-04-14	12.09	12.12	11.82	11.95	922214
2023-04-17	11.97	12.10	11.86	12.03	1160622
2023-04-18	12.01	12.02	11.84	11.91	1052315
2023-04-19	11.83	12.04	11.80	11.80	1490038
2023-04-20	11.76	11.82	11.69	11.80	956958
2023-04-21	11.80	11.82	11.58	11.80	1099094
2023-04-24	11.51	11.81	11.24	11.75	1843730
2023-04-25	11.63	11.81	11.59	11.68	1488688
2023-04-26	11.64	11.85	11.54	11.62	1266420
2023-04-27	11.70	11.84	11.64	11.80	981438
2023-04-28	11.78	12.00	11.78	11.86	699830
2023-05-01	11.83	11.84	11.45	11.46	1132901
2023-05-02	11.44	11.45	10.71	10.84	1899830
2023-05-03	10.90	11.16	10.84	10.90	1099211
2023-05-04	10.82	10.83	10.59	10.70	977184
2023-05-05	10.85	10.99	10.78	10.93	788036
2023-05-08	10.99	11.10	10.86	11.03	667983
2023-05-09	11.03	11.14	10.95	11.05	790297
2023-05-10	11.20	11.25	10.97	11.07	802281
2023-05-11	10.95	10.99	10.74	10.98	926993
2023-05-12	11.02	11.18	10.95	11.04	1082884
2023-05-15	11.05	11.18	11.00	11.01	1006326
2023-05-16	10.95	11.03	10.78	10.78	1115064
2023-05-17	10.85	11.04	10.80	10.99	720189
2023-05-18	10.98	11.18	10.96	11.00	1077977
2023-05-19	11.03	11.07	10.78	10.85	839966
2023-05-22	10.91	11.03	10.82	10.97	895276
2023-05-23	11.00	11.21	10.97	10.98	901317
2023-05-24	10.95	10.98	10.60	10.82	2276876
2023-05-25	10.74	10.75	10.39	10.55	1839875
2023-05-26	10.57	10.93	10.47	10.91	1208948
2023-05-30	10.98	11.26	10.97	11.22	1465239
2023-05-31	11.12	11.28	11.07	11.24	877287
2023-06-01	11.30	11.46	11.17	11.46	805385
2023-06-02	11.55	11.73	11.47	11.71	1005667
2023-06-05	11.71	11.68	11.54	11.71	661365
2023-06-06	11.56	11.91	11.53	11.87	809617
2023-06-07	11.87	12.02	11.84	11.97	1001336
2023-06-08	11.99	12.04	11.82	12.03	791667
2023-06-09	12.03	12.07	11.89	12.07	539273
2023-06-12	12.03	12.30	12.01	12.25	863694
2023-06-13	12.30	12.36	12.22	12.31	788894
2023-06-14	12.35	12.44	12.22	12.29	793476
2023-06-15	12.28	12.53	12.27	12.49	772193
2023-06-16	12.55	12.56	12.35	12.41	812118
2023-06-20	12.44	12.48	12.34	12.44	680388
2023-06-21	12.44	12.60	12.34	12.41	696677
2023-06-22	12.38	12.42	12.25	12.29	550911
2023-06-23	12.25	12.26	12.06	12.06	893327
2023-06-26	12.04	12.42	12.02	12.33	649594
2023-06-27	12.31	12.58	12.30	12.57	561563
2023-06-28	12.55	12.63	12.49	12.60	560972
2023-06-29	12.59	12.65	12.51	12.56	654312
2023-06-30	12.59	12.64	12.53	12.59	520525
2023-07-03	12.59	12.64	12.49	12.51	420102
2023-07-05	12.48	12.48	12.25	12.27	849580
2023-07-06	12.17	12.20	11.79	11.95	1493768
2023-07-07	11.96	12.41	11.95	12.29	881421
2023-07-10	12.29	12.55	12.25	12.42	815187
2023-07-11	12.46	12.54	12.31	12.40	779103
2023-07-12	12.51	12.61	12.49	12.53	1207338
2023-07-13	12.54	12.76	12.53	12.64	1129566
2023-07-14	12.68	12.68	12.52	12.54	833312
2023-07-17	12.55	12.60	12.41	12.59	1169892
2023-07-18	12.59	12.81	12.59	12.72	1013723
2023-07-19	12.78	12.88	12.75	12.69	1183387
2023-07-20	12.68	12.75	12.52	12.56	1329268
2023-07-21	12.64	12.70	12.51	12.58	927767
2023-07-24	12.81	13.17	12.64	13.12	2000611
2023-07-25	13.11	13.42	13.00	13.32	1679552
2023-07-26	13.19	13.50	13.19	13.33	1118059
2023-07-27	13.40	13.56	13.09	13.13	1327196
2023-07-28	13.28	13.38	13.09	13.29	765968
2023-07-31	13.33	13.33	12.99	13.05	1125981
2023-08-01	13.05	13.14	12.97	13.03	735273
2023-08-02	12.93	12.98	12.82	12.97	715312
2023-08-03	12.92	12.92	12.60	12.60	1009391
2023-08-04	12.72	12.98	12.70	12.91	879143
2023-08-07	12.93	13.02	12.90	13.02	492585
2023-08-08	12.92	13.07	12.84	13.04	454184
2023-08-09	13.04	13.09	12.91	12.99	610911
2023-08-10	13.10	13.13	12.90	12.98	495356
2023-08-11	12.97	13.00	12.89	12.92	445067
2023-08-14	12.89	12.91	12.66	12.68	793043
2023-08-15	12.61	12.63	12.41	12.58	838272
2023-08-16	12.60	12.64	12.46	12.47	859618
2023-08-17	12.52	12.58	12.26	12.30	764837
2023-08-18	12.20	12.38	12.12	12.29	928683
2023-08-21	12.31	12.36	12.20	12.15	779179
2023-08-22	12.16	12.26	12.09	12.10	630160
2023-08-23	12.15	12.44	12.12	12.41	653425
2023-08-24	12.41	12.58	12.37	12.49	593888
2023-08-25	12.54	12.63	12.41	12.52	510771
2023-08-28	12.63	12.97	12.58	12.96	1081843
2023-08-29	12.89	13.14	12.84	13.13	913962
2023-08-30	13.07	13.13	12.89	12.94	659915
2023-08-31	13.03	13.07	12.93	12.96	723126
2023-09-01	13.02	13.11	12.99	13.04	583630
2023-09-05	13.00	13.02	12.81	12.83	705981
2023-09-06	12.82	12.89	12.64	12.82	577358
2023-09-07	12.77	12.87	12.72	12.76	662674
2023-09-08	12.80	12.96	12.78	12.81	550896
2023-09-11	12.89	12.95	12.81	12.93	440444
2023-09-12	12.97	13.12	12.90	12.95	781359
2023-09-13	13.00	13.01	12.91	13.00	736448
2023-09-14	12.97	13.23	12.97	13.10	2229407
2023-09-15	13.09	13.25	13.06	13.23	1079020
2023-09-18	13.34	13.40	13.21	13.24	1411950
2023-09-19	13.25	13.34	12.97	13.02	3609682
2023-09-20	13.13	13.16	12.93	12.82	1574865
2023-09-21	12.80	12.83	12.19	12.19	1428788
2023-09-22	12.24	12.45	12.20	12.37	719784
2023-09-25	12.27	12.37	12.18	12.20	595070
2023-09-26	12.11	12.16	11.70	11.75	1281879
2023-09-27	11.79	11.86	11.54	11.56	881021
2023-09-28	11.56	11.79	11.45	11.74	777734
2023-09-29	11.84	12.04	11.82	11.94	963261
2023-10-02	11.97	11.98	11.54	11.65	1262010
2023-10-03	11.56	11.62	11.24	11.40	1139189
2023-10-04	11.47	11.50	11.02	11.29	1499557
2023-10-05	11.27	11.60	11.24	11.58	1137251
2023-10-06	11.43	11.64	11.41	11.60	625716
2023-10-09	11.53	11.86	11.53	11.82	689065
2023-10-10	11.80	11.90	11.76	11.81	780578
2023-10-11	11.92	12.03	11.80	12.03	834253
2023-10-12	11.97	11.97	11.51	11.68	845840
2023-10-13	11.74	11.79	11.49	11.49	708439
2023-10-16	11.52	11.69	11.43	11.64	868560
2023-10-17	11.54	11.61	11.38	11.50	708069
2023-10-18	11.40	11.48	11.15	11.25	1019182
2023-10-19	11.25	11.28	10.76	10.80	1335945
2023-10-20	10.81	10.94	10.67	10.67	964616
2023-10-23	10.35	10.47	9.81	10.30	2329818
2023-10-24	10.16	10.32	10.12	10.04	2331819
2023-10-25	9.99	10.09	9.63	9.64	1798074
2023-10-26	9.67	10.02	9.67	9.85	1496264
2023-10-27	9.92	9.99	9.57	9.60	1365655
2023-10-30	9.68	9.80	9.61	9.65	846324
2023-10-31	9.70	10.12	9.70	10.04	975512
2023-11-01	10.03	10.43	9.96	10.40	1030366
2023-11-02	10.59	10.88	10.50	10.85	1332471
2023-11-03	11.08	11.21	11.04	11.05	994858
2023-11-06	11.08	11.13	10.86	11.00	758868
2023-11-07	11.00	11.10	10.85	11.02	931905
2023-11-08	10.99	11.02	10.86	11.00	818157
2023-11-09	11.01	11.19	10.72	10.76	625225
2023-11-10	10.86	10.88	10.75	10.78	820861
2023-11-13	10.75	10.75	10.61	10.71	653370
2023-11-14	11.06	11.25	11.03	11.17	856422
2023-11-15	11.18	11.33	11.09	11.30	740038
2023-11-16	11.26	11.39	11.16	11.22	577193
2023-11-17	11.30	11.38	11.22	11.36	692904
2023-11-20	11.39	11.44	11.32	11.40	810493
2023-11-21	11.40	11.43	11.32	11.26	711092
2023-11-22	11.40	11.49	11.30	11.40	693473
2023-11-24	11.36	11.48	11.31	11.33	500403
2023-11-27	11.30	11.30	11.17	11.21	915512
2023-11-28	11.17	11.36	11.12	11.21	1177346
2023-11-29	11.31	11.55	11.30	11.46	793877
2023-11-30	11.44	11.52	11.39	11.44	2225899
2023-12-01	11.43	11.84	11.39	11.82	1108959
2023-12-04	11.73	11.87	11.72	11.82	763926
2023-12-05	11.82	11.92	11.75	11.85	662410
2023-12-06	11.89	11.98	11.63	11.63	893500
2023-12-07	11.65	11.80	11.58	11.79	597745
2023-12-08	11.72	11.90	11.65	11.89	748129
2023-12-11	11.85	11.88	11.70	11.77	865291
2023-12-12	11.76	11.95	11.69	11.89	657927
2023-12-13	11.95	12.43	11.89	12.37	1331542
2023-12-14	12.58	12.89	12.58	12.78	1481000
2023-12-15	12.78	12.89	12.64	12.68	1644436
2023-12-18	12.75	12.78	12.54	12.58	862439
2023-12-19	12.68	12.80	12.66	12.74	740821
2023-12-20	12.78	12.93	12.62	12.49	1349198
2023-12-21	12.60	12.68	12.49	12.64	937078
2023-12-22	12.62	12.79	12.59	12.60	1034627
2023-12-26	12.64	12.76	12.64	12.71	783520
2023-12-27	12.71	12.78	12.69	12.73	535163
2023-12-28	12.71	12.81	12.67	12.74	747077
2023-12-29	12.71	12.75	12.49	12.52	819586
2024-01-02	12.45	12.54	12.36	12.44	902782
2024-01-03	12.36	12.36	12.13	12.19	1234456
2024-01-04	12.18	12.24	12.08	12.08	670246
2024-01-05	12.05	12.30	11.97	12.29	690576
2024-01-08	12.28	12.65	12.25	12.65	753571
2024-01-09	12.49	12.76	12.46	12.73	761999
2024-01-10	12.73	12.82	12.67	12.77	650709
2024-01-11	12.70	12.74	12.51	12.67	1058151
2024-01-12	12.75	12.99	12.74	12.81	872352
2024-01-16	12.74	12.76	12.55	12.66	839424
2024-01-17	12.63	12.66	12.38	12.52	1047881
2024-01-18	12.62	12.71	12.40	12.67	1486979
2024-01-19	12.70	12.71	12.47	12.50	1333779
2024-01-22	12.52	12.67	12.35	12.44	1237408
2024-01-23	12.47	12.56	12.36	12.56	922739
2024-01-24	12.65	12.73	12.47	12.49	1428601
2024-01-25	12.64	12.70	12.52	12.69	1067182
2024-01-26	12.74	12.83	12.67	12.69	1196050
2024-01-29	12.80	13.13	12.71	12.84	2548949
2024-01-30	12.80	12.80	12.50	12.50	2327928
2024-01-31	12.50	12.58	12.24	12.24	2036268
2024-02-01	12.31	12.47	12.06	12.44	1665516
2024-02-02	12.28	12.41	12.18	12.34	1293649
2024-02-05	12.29	12.29	11.88	12.11	1632948
2024-02-06	12.11	12.26	12.05	12.19	1095056
2024-02-07	12.27	12.27	11.80	11.85	2130920
2024-02-08	11.86	12.05	11.82	11.99	1113685
2024-02-09	12.00	12.19	11.96	12.18	787198
2024-02-12	12.20	12.37	12.15	12.37	847566
2024-02-13	12.13	12.13	11.79	11.82	1277279
2024-02-14	11.97	12.11	11.86	12.10	1175050
2024-02-15	12.18	12.55	12.16	12.49	1547882
2024-02-16	12.35	12.52	12.24	12.42	1133814
2024-02-20	12.35	12.43	12.25	12.35	961913
2024-02-21	12.34	12.37	12.25	12.21	1145197
2024-02-22	12.17	12.28	12.09	12.24	999196
2024-02-23	12.26	12.31	12.15	12.22	1110376
2024-02-26	12.21	12.27	12.02	12.16	1002876
2024-02-27	12.23	12.23	12.10	12.19	963078
2024-02-28	12.12	12.19	12.02	12.15	868756
2024-02-29	12.25	12.37	12.21	12.34	1543142
2024-03-01	12.30	12.42	12.23	12.38	1009197
2024-03-04	12.38	12.39	12.24	12.26	641475
2024-03-05	12.22	12.30	12.16	12.26	666333
2024-03-06	12.34	12.40	12.28	12.38	908216
2024-03-07	12.43	12.48	12.40	12.44	684290
2024-03-08	12.51	12.66	12.44	12.50	1024301
2024-03-11	12.50	12.68	12.47	12.59	1415935
2024-03-12	12.57	12.69	12.50	12.67	700362
2024-03-13	12.71	12.78	12.67	12.77	1288995
2024-03-14	12.73	12.73	12.31	12.33	1239038
2024-03-15	12.29	12.48	12.24	12.48	1462186
2024-03-18	12.43	12.54	12.40	12.48	856315
2024-03-19	12.45	12.55	12.37	12.50	1000615
2024-03-20	12.51	12.66	12.38	12.31	3168530
2024-03-21	12.32	12.44	12.24	12.27	3654689
2024-03-22	12.35	12.42	12.19	12.26	1391769
2024-03-25	12.27	12.42	12.26	12.31	1152798
2024-03-26	12.39	12.39	12.09	12.20	1621394
2024-03-27	12.29	12.40	12.24	12.40	905477
2024-03-28	12.40	12.53	12.36	12.45	1403483
2024-04-01	12.45	12.47	12.26	12.31	992001
2024-04-02	12.20	12.37	12.15	12.18	1127989
2024-04-03	12.14	12.20	12.08	12.12	1166845
2024-04-04	12.22	12.29	12.08	12.14	889686
2024-04-05	12.07	12.18	12.01	12.13	939923
2024-04-08	12.18	12.21	12.05	12.12	726936
2024-04-09	12.15	12.27	12.09	12.27	988931
2024-04-10	12.04	12.06	11.58	11.68	2460616
2024-04-11	11.80	11.80	11.52	11.73	1727909
2024-04-12	11.76	11.92	11.70	11.79	1364648
2024-04-15	11.84	11.84	11.50	11.62	1561739
2024-04-16	11.57	11.57	11.37	11.46	1397538
2024-04-17	11.55	11.58	11.42	11.52	1257979
2024-04-18	11.52	11.62	11.47	11.48	1029662
2024-04-19	11.50	11.71	11.49	11.58	1422346
2024-04-22	11.59	11.68	11.37	11.46	2682512
2024-04-23	11.41	11.83	11.36	11.83	2647647
2024-04-24	11.79	11.92	11.71	11.89	1657570
2024-04-25	11.76	11.85	11.62	11.66	1313459
2024-04-26	11.68	11.96	11.67	11.92	1017664
2024-04-29	11.99	12.08	11.79	11.80	1079475
2024-04-30	11.73	11.81	11.64	11.67	910879
2024-05-01	11.72	12.02	11.72	11.86	1378949
2024-05-02	11.97	11.99	11.83	11.99	794002
2024-05-03	12.13	12.28	11.98	12.08	1006887
2024-05-06	12.14	12.25	12.14	12.23	1190250
2024-05-07	12.27	12.37	12.16	12.17	931930
2024-05-08	12.12	12.25	12.08	12.18	547633
2024-05-09	12.21	12.33	12.20	12.32	652237
2024-05-10	12.32	12.39	12.30	12.39	992084
2024-05-13	12.42	12.44	12.32	12.32	954243
2024-05-14	12.42	12.49	12.40	12.42	1158830
2024-05-15	12.61	12.65	12.49	12.55	1523059
2024-05-16	12.54	12.62	12.53	12.57	1127037
2024-05-17	12.62	12.62	12.54	12.61	770473
2024-05-20	12.62	12.63	12.54	12.54	1113219
2024-05-21	12.54	12.58	12.50	12.38	1031014
2024-05-22	12.37	12.43	12.28	12.30	947533
2024-05-23	12.32	12.32	11.98	12.00	944042
2024-05-24	12.07	12.21	12.00	12.20	1041315
2024-05-28	12.25	12.27	12.09	12.14	767144
2024-05-29	12.02	12.09	11.94	12.01	635710
2024-05-30	12.11	12.20	12.11	12.17	634559
2024-05-31	12.20	12.29	12.16	12.25	687258
2024-06-03	12.29	12.36	12.22	12.34	751605
2024-06-04	12.28	12.36	12.25	12.33	612187
2024-06-05	12.35	12.48	12.31	12.47	902213
2024-06-06	12.08	12.16	11.81	11.84	9011206
2024-06-07	11.81	11.83	11.68	11.69	2862957
2024-06-10	11.64	11.75	11.57	11.68	1706108
2024-06-11	11.61	11.67	11.50	11.50	3163127
2024-06-12	11.77	11.88	11.69	11.71	1701480
2024-06-13	11.71	11.89	11.71	11.85	1447836
2024-06-14	11.76	11.91	11.75	11.86	1865129
2024-06-17	11.80	11.99	11.80	11.94	1190223
2024-06-18	11.94	11.96	11.82	11.93	865960
2024-06-20	11.94	12.07	11.92	12.02	1802378
2024-06-21	12.02	12.04	11.93	11.91	2653938
2024-06-24	11.88	12.02	11.86	11.94	1780490
2024-06-25	11.96	11.96	11.77	11.78	889650
2024-06-26	11.76	11.87	11.74	11.87	821434
2024-06-27	11.88	11.91	11.74	11.84	1018730
2024-06-28	11.91	11.98	11.84	11.94	3081474
2024-07-01	11.95	11.99	11.59	11.72	2583860
2024-07-02	11.75	11.80	11.70	11.75	1201310
2024-07-03	11.78	11.82	11.71	11.74	719434
2024-07-05	11.79	11.81	11.67	11.79	1243311
2024-07-08	11.81	11.85	11.70	11.71	1912528
2024-07-09	11.71	11.94	11.66	11.86	1675623
2024-07-10	11.87	12.07	11.87	12.05	1641543
2024-07-11	12.22	12.33	12.19	12.26	1776142
2024-07-12	12.32	12.42	12.31	12.35	1759357
2024-07-15	12.40	12.54	12.35	12.47	1620009
2024-07-16	12.57	12.68	12.52	12.62	1332094
2024-07-17	12.58	12.73	12.52	12.53	1762309
2024-07-18	12.49	12.61	12.44	12.48	1738340
2024-07-19	12.48	12.52	12.27	12.33	2128490
2024-07-22	12.40	12.51	12.10	12.32	2958214
2024-07-23	12.29	12.53	12.23	12.45	2532945
2024-07-24	12.36	12.47	12.26	12.28	2301737
2024-07-25	12.34	12.45	12.08	12.08	2137414
2024-07-26	12.22	12.25	12.08	12.21	1325198
2024-07-29	12.25	12.36	12.13	12.13	1446533
2024-07-30	12.18	12.23	12.10	12.22	1351461
2024-07-31	12.29	12.32	12.16	12.17	1441382
2024-08-01	12.21	12.32	12.05	12.16	1350650
2024-08-02	11.98	12.19	11.95	12.11	1466951
2024-08-05	11.91	12.00	11.59	11.75	2516967
2024-08-06	11.79	12.09	11.74	12.02	1482382
2024-08-07	12.17	12.28	12.07	12.12	1040237
2024-08-08	12.22	12.30	12.14	12.28	825466
2024-08-09	12.30	12.30	12.15	12.24	957911
2024-08-12	12.25	12.26	12.03	12.09	1122246
2024-08-13	12.18	12.22	12.11	12.17	889843
2024-08-14	12.20	12.22	12.12	12.20	696132
2024-08-15	12.30	12.30	12.17	12.23	1304276
2024-08-16	12.23	12.32	12.21	12.30	1262815
2024-08-19	12.33	12.42	12.33	12.38	1106801
2024-08-20	12.38	12.39	12.32	12.34	1097181
2024-08-21	12.38	12.41	12.33	12.37	1018794
2024-08-22	12.40	12.41	12.27	12.18	1415412
2024-08-23	12.17	12.37	12.16	12.32	1362747
2024-08-26	12.36	12.58	12.34	12.55	2687893
2024-08-27	12.50	12.58	12.48	12.56	918808
2024-08-28	12.58	12.67	12.52	12.58	1296880
2024-08-29	12.69	12.70	12.59	12.61	1393809
2024-08-30	12.68	12.68	12.52	12.60	1291881
2024-09-03	12.56	12.59	12.39	12.47	1320827
2024-09-04	12.44	12.55	12.35	12.42	1044102
2024-09-05	12.48	12.56	12.40	12.46	1352685
2024-09-06	12.42	12.49	12.36	12.47	1247456
2024-09-09	12.50	12.52	12.45	12.47	1204488
2024-09-10	12.52	12.59	12.49	12.58	2019943
2024-09-11	12.56	12.59	12.42	12.50	1887141
2024-09-12	12.52	12.64	12.47	12.55	1230784
2024-09-13	12.60	12.75	12.57	12.75	1807789
2024-09-16	12.81	12.91	12.65	12.88	2022807
2024-09-17	12.93	12.96	12.75	12.78	1947279
2024-09-18	12.83	12.93	12.75	12.82	1763159
2024-09-19	12.99	13.06	12.84	12.96	2534098
2024-09-20	12.96	13.08	12.88	12.75	5500013
2024-09-23	12.86	12.86	12.39	12.39	2708366
2024-09-24	12.40	12.62	12.38	12.60	1719365
2024-09-25	12.61	12.64	12.40	12.41	1816521
2024-09-26	12.50	12.56	12.38	12.54	1863958
2024-09-27	12.60	12.69	12.55	12.65	1199680
2024-09-30	12.65	12.80	12.64	12.76	1349326
2024-10-01	12.78	12.79	12.43	12.52	1683920
2024-10-02	12.50	12.59	12.34	12.35	1511072
2024-10-03	12.42	12.44	12.30	12.31	1916037
2024-10-04	12.32	12.39	12.15	12.21	2328643
2024-10-07	12.19	12.20	12.01	12.07	2331035
2024-10-08	12.07	12.23	12.05	12.20	1477146
2024-10-09	12.23	12.34	12.18	12.23	1427596
2024-10-10	12.19	12.32	12.13	12.31	1087681
2024-10-11	12.35	12.35	12.20	12.25	1083337
2024-10-14	12.27	12.34	12.23	12.31	1230699
2024-10-15	12.37	12.49	12.33	12.39	1380078
2024-10-16	12.46	12.61	12.43	12.60	1503703
2024-10-17	12.60	12.66	12.55	12.66	1766023
2024-10-18	12.68	12.75	12.62	12.63	3786368
2024-10-21	12.90	12.92	12.53	12.55	6356765
2024-10-22	12.55	12.62	12.39	12.47	2340284
2024-10-23	12.45	12.59	12.33	12.59	2065037
2024-10-24	12.62	12.66	12.47	12.52	2973284
2024-10-25	12.59	12.67	12.39	12.41	2833935
2024-10-28	12.45	12.45	12.27	12.41	2286518
2024-10-29	12.31	12.38	12.09	12.36	3123490
2024-10-30	12.36	12.45	12.35	12.39	1482399
2024-10-31	12.39	12.42	12.21	12.21	2422497
2024-11-01	12.31	12.32	12.08	12.13	2681685
2024-11-04	12.15	12.31	12.13	12.21	2068473
2024-11-05	12.23	12.32	12.13	12.31	1507063
2024-11-06	12.33	12.42	11.90	12.35	3667445
2024-11-07	12.43	12.57	12.32	12.46	3245256
2024-11-08	12.46	12.74	12.44	12.63	2245199
2024-11-11	12.69	12.75	12.43	12.52	3124235
2024-11-12	12.47	12.48	12.23	12.25	2017332
2024-11-13	12.36	12.47	12.34	12.38	1652780
2024-11-14	12.39	12.48	12.32	12.38	1464473
2024-11-15	12.42	12.45	12.33	12.42	1942561
2024-11-18	12.42	12.54	12.33	12.49	1687859
2024-11-19	12.46	12.55	12.44	12.50	2105947
2024-11-20	12.49	12.51	12.31	12.41	2110711
2024-11-21	12.44	12.49	12.36	12.34	2884276
2024-11-22	12.32	12.44	12.30	12.39	1599817
2024-11-25	12.43	12.53	12.36	12.50	3705185
2024-11-26	12.45	12.48	12.36	12.42	1504630
2024-11-27	12.46	12.60	12.46	12.47	1253711
2024-11-29	12.53	12.58	12.51	12.55	883955
2024-12-02	12.54	12.57	12.42	12.52	1783554
2024-12-03	12.54	12.56	12.40	12.45	948349
2024-12-04	12.45	12.59	12.39	12.55	1664996
2024-12-05	12.54	12.65	12.52	12.56	1405601
2024-12-06	12.63	12.72	12.57	12.64	2675887
2024-12-09	12.68	12.76	12.66	12.69	1679897
2024-12-10	12.72	12.84	12.69	12.72	1903126
2024-12-11	12.77	12.79	12.68	12.71	1195500
2024-12-12	12.71	12.82	12.67	12.69	1226085
2024-12-13	12.67	12.69	12.60	12.67	1669403
2024-12-16	12.67	12.80	12.64	12.71	2103311
2024-12-17	12.72	12.74	12.56	12.57	1225996
2024-12-18	12.63	12.74	12.30	12.35	1930661
2024-12-19	12.46	12.57	12.38	12.43	2010849
2024-12-20	12.35	12.69	12.35	12.57	3545338
2024-12-23	12.60	12.61	12.39	12.49	1734577
2024-12-24	12.50	12.63	12.47	12.63	522299
2024-12-26	12.60	12.64	12.54	12.57	1125290
2024-12-27	12.57	12.62	12.50	12.57	912860
2024-12-30	12.57	12.58	12.43	12.52	1825377
2024-12-31	12.57	12.69	12.53	12.50	2369106
2025-01-02	12.51	12.63	12.49	12.60	2221314
2025-01-03	12.59	12.72	12.54	12.67	2139442
2025-01-06	12.67	12.74	12.56	12.60	2043580
2025-01-07	12.60	12.73	12.53	12.56	1717404
2025-01-08	12.50	12.55	12.38	12.50	1894126
2025-01-10	12.37	12.40	12.22	12.24	2100810
2025-01-13	12.20	12.21	12.00	12.18	2573716
2025-01-14	12.25	12.31	12.19	12.29	1662046
2025-01-15	12.53	12.56	12.42	12.49	1755564
2025-01-16	12.50	12.71	12.46	12.63	2454952
2025-01-17	12.67	12.75	12.65	12.75	1852035
2025-01-21	12.80	12.86	12.71	12.84	2720322
2025-01-22	12.85	12.92	12.74	12.61	3085111
2025-01-23	12.56	12.70	12.55	12.60	2163556
2025-01-24	12.62	12.74	12.57	12.63	1545656
2025-01-27	12.75	13.03	12.71	12.78	4253594
2025-01-28	12.85	12.96	12.80	12.91	3389547
2025-01-29	12.90	13.01	12.79	12.86	2800118
2025-01-30	12.91	13.16	12.90	13.15	3355044
2025-01-31	13.15	13.43	13.13	13.27	3087873
2025-02-03	13.00	13.27	12.99	13.21	4030366
2025-02-04	13.17	13.30	13.03	13.27	2018110
2025-02-05	13.29	13.39	13.28	13.34	2113406
2025-02-06	13.39	13.44	13.33	13.41	2411159
2025-02-07	13.40	13.42	13.26	13.34	1863732
2025-02-10	13.36	13.39	13.28	13.34	1373949
2025-02-11	13.29	13.32	13.23	13.31	1929292
2025-02-12	13.20	13.30	13.16	13.26	2187172
2025-02-13	13.37	13.48	13.27	13.47	2387527
2025-02-14	13.51	13.82	13.51	13.79	3781713
2025-02-18	13.77	13.85	13.69	13.71	2816739
2025-02-19	13.69	13.83	13.67	13.81	2409299
2025-02-20	13.82	13.95	13.79	13.87	2475120
2025-02-21	14.11	14.21	13.96	13.91	5562996
2025-02-24	13.96	13.99	13.81	13.92	3451112
2025-02-25	13.95	14.02	13.81	13.88	3707518
2025-02-26	13.90	14.03	13.87	13.96	3846292
2025-02-27	13.96	14.02	13.90	13.95	2542073
2025-02-28	13.96	14.11	13.92	14.07	4780242
2025-03-03	14.07	14.11	13.93	13.97	2945076
2025-03-04	13.93	13.96	13.78	13.86	3974447
2025-03-05	13.86	14.10	13.80	14.07	4889199
2025-03-06	14.00	14.09	13.93	14.02	2515061
2025-03-07	14.04	14.47	14.02	14.37	4836324
2025-03-10	14.31	14.52	14.20	14.26	4917496
2025-03-11	14.28	14.33	13.77	13.89	4590080
2025-03-12	14.01	14.06	13.76	13.93	3105899
2025-03-13	13.96	14.13	13.94	13.99	2181151
2025-03-14	14.02	14.22	14.01	14.22	2249951
2025-03-17	14.19	14.35	14.19	14.34	2916319
2025-03-18	14.35	14.46	14.28	14.42	2527346
2025-03-19	14.47	14.50	14.16	14.23	2897820
2025-03-20	14.26	14.35	14.03	14.10	3696452
2025-03-21	14.06	14.21	13.97	13.87	7975946
2025-03-24	14.01	14.02	13.82	13.85	3113196
2025-03-25	13.84	13.84	13.58	13.60	2694708
2025-03-26	13.60	13.61	13.25	13.36	4170068
2025-03-27	13.36	13.48	13.26	13.28	2205286
2025-03-28	13.28	13.28	12.98	13.05	4889690
2025-03-31	12.95	13.19	12.89	13.02	4485463
2025-04-01	13.07	13.08	12.87	12.99	2965513
2025-04-02	12.93	12.97	12.77	12.81	3671563
2025-04-03	12.65	12.86	12.54	12.70	5637732
2025-04-04	12.60	12.60	11.99	12.13	6761719
2025-04-07	11.63	12.64	11.47	11.73	7931455
2025-04-08	12.20	12.23	11.43	11.53	6288340
2025-04-09	11.39	11.96	10.79	11.92	9021845
2025-04-10	11.78	11.87	10.97	11.13	6544135
2025-04-11	11.13	11.41	10.92	11.39	6510782
2025-04-14	11.57	11.80	11.49	11.69	4451672
2025-04-15	11.74	11.91	11.63	11.76	3451457
2025-04-16	11.78	11.81	11.58	11.59	2974841
2025-04-17	11.60	11.85	11.60	11.67	3436202
2025-04-21	11.50	11.56	11.22	11.46	5201231
2025-04-22	11.56	11.86	11.49	11.64	4317343
2025-04-23	11.85	11.93	11.68	11.86	5231634
2025-04-24	11.90	12.01	11.76	11.98	3993489
2025-04-25	12.04	12.29	11.95	12.23	3211898
2025-04-28	12.27	12.50	12.27	12.42	3119109
2025-04-29	12.41	12.51	12.32	12.46	3185031
2025-04-30	12.40	12.41	12.18	12.33	2718688
2025-05-01	12.33	12.40	12.15	12.19	2243618
2025-05-02	12.25	12.27	12.16	12.19	2162695
2025-05-05	12.20	12.22	12.07	12.16	2588912
2025-05-06	12.10	12.17	12.02	12.12	2341319
2025-05-07	12.15	12.28	12.14	12.24	2465331
2025-05-08	12.31	12.44	12.30	12.42	2222717
2025-05-09	12.45	12.55	12.39	12.43	3592173
2025-05-12	12.56	12.56	12.44	12.53	4255825
2025-05-13	12.56	12.60	12.45	12.55	2196114
2025-05-14	12.60	12.64	12.51	12.53	3785905
2025-05-15	12.59	12.60	12.52	12.56	3027565
2025-05-16	12.61	12.66	12.53	12.61	3533380
2025-05-19	12.50	12.55	12.37	12.49	3765580
2025-05-20	12.48	12.56	12.41	12.50	2604873
2025-05-21	12.44	12.49	12.03	12.03	4622606
2025-05-22	12.00	12.07	11.76	11.82	4880016
2025-05-23	11.75	11.89	11.70	11.85	2793674
2025-05-27	11.94	11.95	11.78	11.91	3684504
2025-05-28	11.89	12.12	11.85	12.05	4396378
2025-05-29	12.08	12.15	12.05	12.11	3160878
2025-05-30	12.07	12.12	11.97	12.04	4055668
2025-06-02	11.99	12.05	11.85	11.89	3525142
2025-06-03	11.90	12.10	11.85	12.01	3758366
2025-06-04	12.03	12.10	11.89	12.06	2985265
2025-06-05	12.07	12.21	12.02	12.10	4144116
2025-06-06	12.15	12.20	12.11	12.16	2279817
2025-06-09	12.20	12.27	12.14	12.21	2814830
2025-06-10	12.25	12.32	12.23	12.30	2597104
2025-06-11	12.34	12.40	12.29	12.31	3033700
2025-06-12	12.32	12.44	12.26	12.40	3719804
2025-06-13	12.31	12.43	12.28	12.30	2735223
2025-06-16	12.43	12.46	12.27	12.30	3202248
2025-06-17	12.30	12.36	12.06	12.07	4291740
2025-06-18	12.10	12.26	12.04	12.21	4198758
2025-06-20	12.27	12.28	12.14	12.01	8189984
2025-06-23	12.00	12.04	11.76	12.01	4793394
2025-06-24	12.04	12.14	12.03	12.08	3769448
2025-06-25	12.06	12.11	12.00	12.02	2238625
2025-06-26	12.04	12.22	12.03	12.20	4126450
2025-06-27	12.23	12.26	12.04	12.12	6218624
2025-06-30	12.16	12.24	12.02	12.22	3684935
2025-07-01	12.16	12.30	12.12	12.25	3998830
2025-07-02	12.25	12.55	12.24	12.55	4312506
2025-07-03	12.55	12.90	12.55	12.81	3546241

Explore More About DX

Coins representing dividend payouts and trends

DX Dividend History

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

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

DX Stock Split History

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

Graph showing historical stock prices and market trends

DX Historical Prices

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

Web Analytics