JHX Historical Prices

Summary

Key Stock Metrics

19.72

(April 9, 2025)

52-Week Low

43.57

(September 20, 2024)

52-Week High

72.26

(March 27, 2014)

All-Time High

28.77

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-10-22	11.40	11.40	11.40	11.40	600
2001-10-26	11.75	11.75	11.75	11.75	200
2001-11-01	11.40	11.40	11.40	11.40	100
2001-11-02	11.30	11.30	11.16	11.16	400
2001-11-06	11.30	11.30	11.30	11.30	600
2001-11-07	11.10	11.15	11.10	11.15	200
2001-11-09	11.45	11.45	11.45	11.45	100
2001-11-20	13.60	13.60	13.60	13.60	100
2001-11-26	13.70	13.89	13.70	13.89	400
2001-11-27	13.75	13.75	13.75	13.75	100
2001-11-29	13.50	13.50	13.50	13.50	500
2001-12-14	14.80	15.29	14.80	15.00	1000
2001-12-17	15.04	15.05	14.80	15.05	1100
2001-12-20	14.50	14.60	14.50	14.60	400
2001-12-21	14.50	14.50	14.50	14.50	300
2001-12-24	14.99	14.99	14.99	14.99	200
2001-12-26	15.05	15.05	15.05	15.05	100
2001-12-27	15.39	15.39	15.39	15.39	500
2002-01-02	15.60	15.60	15.60	15.60	400
2002-01-08	15.45	15.45	15.35	15.45	3400
2002-01-09	15.35	15.35	15.35	15.35	600
2002-01-10	15.60	15.75	15.60	15.75	1500
2002-01-11	15.80	15.80	15.80	15.80	200
2002-01-17	15.80	15.80	15.80	15.80	500
2002-01-18	15.80	15.80	15.80	15.80	1000
2002-01-22	15.85	15.85	15.85	15.85	200
2002-01-23	15.75	15.80	15.70	15.80	500
2002-01-30	16.00	16.20	16.00	16.20	1300
2002-01-31	16.40	16.40	16.40	16.40	3000
2002-02-01	16.40	16.40	16.40	16.40	800
2002-02-05	16.40	16.40	16.40	16.40	200
2002-02-07	15.55	15.55	15.55	15.55	100
2002-02-11	15.80	15.90	15.80	15.90	500
2002-02-14	15.90	15.90	15.90	15.90	400
2002-02-19	15.10	15.15	15.10	15.15	300
2002-02-20	15.35	15.35	15.35	15.35	600
2002-02-25	14.85	14.90	14.85	14.90	1900
2002-02-26	14.85	14.85	14.85	14.85	100
2002-03-01	15.15	15.25	15.15	15.25	700
2002-03-04	15.45	15.45	15.45	15.45	200
2002-03-06	15.80	15.80	15.80	15.80	300
2002-03-07	15.90	15.90	15.90	15.90	100
2002-03-12	15.65	15.65	15.65	15.65	200
2002-03-13	15.90	16.60	15.90	16.60	4100
2002-03-14	17.50	17.50	17.50	17.50	1700
2002-03-15	17.60	17.85	17.60	17.85	1400
2002-03-18	17.85	17.95	17.85	17.90	2400
2002-03-19	17.50	17.50	17.50	17.50	1100
2002-03-21	17.35	17.40	17.35	17.40	700
2002-03-22	17.35	17.35	17.35	17.35	100
2002-03-25	17.30	17.30	17.30	17.30	200
2002-03-26	16.70	16.70	16.70	16.70	200
2002-03-27	16.70	16.70	16.70	16.70	500
2002-03-28	16.75	16.90	16.75	16.90	1400
2002-04-01	17.00	17.10	17.00	17.10	1300
2002-04-02	17.10	17.10	16.95	16.95	600
2002-04-03	17.00	17.00	17.00	17.00	200
2002-04-04	16.90	16.90	16.90	16.90	200
2002-04-05	16.60	16.60	16.60	16.60	200
2002-04-12	16.90	17.10	16.90	17.10	1600
2002-04-15	17.20	17.30	17.20	17.30	400
2002-04-16	17.40	17.45	17.40	17.45	1000
2002-04-17	17.45	17.45	17.45	17.45	100
2002-04-18	17.00	17.05	17.00	17.05	200
2002-04-22	17.05	17.05	17.00	17.00	300
2002-04-23	17.00	17.00	17.00	17.00	100
2002-04-26	16.60	16.60	16.60	16.60	200
2002-04-30	16.65	16.65	16.65	16.65	400
2002-05-03	17.25	17.25	17.25	17.25	100
2002-05-06	17.25	17.50	17.25	17.50	1800
2002-05-07	17.10	17.10	17.00	17.10	300
2002-05-08	17.10	17.10	17.10	17.10	500
2002-05-09	17.15	17.15	17.15	17.15	400
2002-05-13	16.80	16.85	16.75	16.85	900
2002-05-14	16.50	16.50	16.46	16.46	1200
2002-05-15	16.50	16.50	16.50	16.50	200
2002-05-16	17.00	17.00	17.00	17.00	300
2002-05-17	17.75	17.75	17.50	17.50	3300
2002-05-20	17.55	17.55	17.55	17.55	300
2002-05-21	17.55	17.55	17.55	17.55	100
2002-05-22	17.34	17.34	17.34	17.34	600
2002-05-24	17.20	17.20	17.20	17.20	100
2002-05-29	16.99	16.99	16.99	16.99	300
2002-05-30	17.00	17.00	16.80	16.80	1500
2002-05-31	17.25	17.25	17.25	17.25	200
2002-06-03	17.25	17.45	17.25	17.45	900
2002-06-04	17.65	17.65	17.65	17.65	200
2002-06-05	17.60	17.60	17.50	17.60	800
2002-06-06	17.60	17.60	17.60	17.60	300
2002-06-10	17.70	17.75	17.70	17.75	600
2002-06-11	17.60	17.60	17.60	17.60	500
2002-06-13	17.65	17.65	17.65	17.65	500
2002-06-14	17.70	17.80	17.70	17.80	6400
2002-06-17	17.25	17.25	17.25	17.25	200
2002-06-18	17.50	17.75	17.50	17.75	1500
2002-06-19	18.10	18.60	18.10	18.60	2100
2002-06-20	18.70	18.86	18.70	18.86	1100
2002-06-21	18.30	18.60	18.30	18.60	2300
2002-06-25	18.30	18.40	18.20	18.20	800
2002-06-26	18.25	18.25	18.20	18.20	600
2002-06-27	18.30	18.30	18.30	18.30	500
2002-06-28	18.40	18.40	18.30	18.31	500
2002-07-01	18.45	18.45	18.30	18.40	800
2002-07-02	18.50	18.50	18.50	18.50	100
2002-07-03	18.50	18.60	18.50	18.60	400
2002-07-05	18.70	18.70	18.70	18.70	200
2002-07-08	18.55	18.56	18.55	18.56	1200
2002-07-10	18.60	18.60	18.60	18.60	300
2002-07-11	18.00	18.00	18.00	18.00	100
2002-07-12	18.10	18.10	18.00	18.00	1700
2002-07-15	18.10	18.10	18.01	18.01	700
2002-07-16	17.80	17.95	17.70	17.70	1200
2002-07-17	17.45	17.45	17.45	17.45	1100
2002-07-19	17.20	17.35	17.20	17.20	1900
2002-07-22	17.30	17.40	17.30	17.40	1700
2002-07-23	16.60	16.70	16.45	16.45	2700
2002-07-24	15.55	15.55	15.55	15.55	700
2002-07-25	15.80	16.30	15.80	16.30	1800
2002-07-26	16.40	16.70	16.40	16.70	2900
2002-07-29	16.75	16.80	16.75	16.80	1500
2002-07-30	16.40	16.41	16.20	16.20	2300
2002-07-31	16.25	16.25	16.25	16.25	200
2002-08-02	16.30	16.30	16.30	16.30	400
2002-08-05	16.00	16.00	15.55	15.55	2000
2002-08-06	15.25	15.29	15.25	15.29	1000
2002-08-07	15.70	15.80	15.70	15.80	300
2002-08-08	16.00	16.00	16.00	16.00	500
2002-08-09	16.10	16.10	16.10	16.10	500
2002-08-12	16.10	16.10	16.00	16.00	1600
2002-08-14	16.15	16.25	16.15	16.25	1600
2002-08-15	17.50	17.50	17.50	17.50	1300
2002-08-16	18.10	18.10	18.10	18.10	300
2002-08-20	18.35	18.40	18.35	18.40	1600
2002-08-22	18.40	18.50	18.30	18.50	2800
2002-08-23	18.20	18.35	18.20	18.35	900
2002-08-26	18.45	18.50	18.45	18.50	1200
2002-09-03	18.40	18.40	18.40	18.40	300
2002-09-04	18.25	18.25	18.25	18.25	900
2002-09-05	18.25	18.25	18.25	18.25	200
2002-09-09	18.15	18.15	18.15	18.15	1000
2002-09-10	18.20	18.20	18.20	18.20	100
2002-09-11	18.20	18.20	18.20	18.20	1000
2002-09-13	18.30	18.30	18.30	18.30	400
2002-09-18	18.10	18.10	18.10	18.10	200
2002-09-23	17.25	17.25	17.25	17.25	600
2002-09-25	16.43	16.50	16.43	16.50	3600
2002-09-26	17.30	17.30	17.30	17.30	700
2002-09-27	17.60	17.60	17.60	17.60	1000
2002-09-30	17.60	17.60	17.60	17.60	700
2002-10-01	17.60	17.60	17.60	17.60	300
2002-10-04	18.35	18.50	18.35	18.50	600
2002-10-07	18.10	18.10	18.00	18.00	1000
2002-10-09	16.95	17.10	16.95	17.00	3100
2002-10-11	16.90	16.90	16.75	16.90	1100
2002-10-14	16.30	16.30	16.30	16.30	500
2002-10-16	16.40	16.40	16.40	16.40	100
2002-10-17	17.05	17.15	17.05	17.15	400
2002-10-18	17.20	17.20	17.20	17.20	100
2002-10-21	15.55	16.60	15.55	16.60	6100
2002-10-22	17.20	17.20	17.10	17.10	2000
2002-10-23	17.20	17.20	17.20	17.20	500
2002-10-25	17.75	17.75	17.75	17.75	800
2002-10-29	17.25	17.25	17.25	17.25	400
2002-11-05	17.80	17.80	17.80	17.80	100
2002-11-06	17.80	17.80	17.80	17.80	100
2002-11-12	17.90	17.90	17.90	17.90	200
2002-11-13	18.02	18.02	18.02	18.02	100
2002-11-14	17.90	17.90	17.65	17.85	3700
2002-11-18	17.95	18.05	17.95	18.00	1300
2002-11-21	17.50	18.00	17.50	18.00	3300
2002-11-25	17.65	17.65	17.60	17.60	1000
2002-11-26	17.80	17.80	17.80	17.80	200
2002-12-02	18.80	18.80	18.80	18.80	100
2002-12-03	18.35	18.40	18.30	18.40	800
2002-12-09	17.70	17.70	17.70	17.70	500
2002-12-12	17.60	17.60	17.55	17.55	300
2002-12-17	18.00	18.00	18.00	18.00	300
2002-12-18	18.10	18.10	18.10	18.10	400
2002-12-19	18.45	18.45	18.45	18.45	100
2002-12-20	18.60	18.60	18.40	18.40	3000
2002-12-26	18.85	18.85	18.85	18.85	200
2003-01-02	19.00	19.05	19.00	19.05	400
2003-01-03	19.05	19.05	19.05	19.05	100
2003-01-06	18.90	19.10	18.90	19.10	2700
2003-01-07	18.90	18.90	18.80	18.80	1700
2003-01-08	18.80	18.80	18.80	18.80	100
2003-01-09	19.20	19.40	19.20	19.20	500
2003-01-14	19.35	19.35	19.35	19.35	500
2003-01-15	19.65	19.65	19.65	19.65	600
2003-01-17	19.00	19.00	18.90	18.90	700
2003-01-22	18.65	18.65	18.65	18.65	100
2003-01-23	19.40	19.40	19.40	19.40	500
2003-01-29	19.45	19.50	19.45	19.50	1200
2003-01-31	19.30	19.40	19.30	19.40	900
2003-02-04	19.20	19.20	19.00	19.00	1300
2003-02-05	19.40	19.40	19.10	19.10	2300
2003-02-06	19.20	19.20	19.20	19.20	700
2003-02-07	19.50	19.50	19.40	19.40	1100
2003-02-10	19.35	19.35	19.35	19.35	200
2003-02-11	19.85	19.85	19.35	19.35	2300
2003-02-12	20.00	20.00	19.80	19.80	1300
2003-02-13	19.80	19.90	19.50	19.90	11100
2003-02-18	19.85	19.95	19.85	19.95	600
2003-02-20	19.90	19.90	19.90	19.90	600
2003-02-21	19.40	19.40	19.40	19.40	100
2003-02-24	19.40	19.40	19.40	19.40	1000
2003-02-25	19.15	19.15	19.15	19.15	1000
2003-03-06	18.90	18.90	18.75	18.85	1900
2003-03-07	18.85	18.85	18.68	18.68	1100
2003-03-11	18.50	18.50	18.00	18.00	1100
2003-03-12	18.35	18.45	18.00	18.00	4000
2003-03-14	18.50	18.80	18.50	18.80	2300
2003-03-18	18.00	18.05	17.90	17.90	800
2003-03-20	18.00	18.00	18.00	18.00	200
2003-03-24	17.80	17.80	17.80	17.80	500
2003-03-31	17.75	17.75	17.65	17.75	1100
2003-04-03	18.25	18.25	18.25	18.25	100
2003-04-04	18.65	18.65	18.50	18.50	900
2003-04-07	18.50	18.50	18.50	18.50	500
2003-04-11	18.95	18.95	18.95	18.95	500
2003-04-14	19.10	19.10	19.10	19.10	400
2003-04-22	19.40	19.70	19.40	19.70	2000
2003-04-25	19.60	19.65	19.60	19.65	700
2003-05-01	19.85	19.85	19.80	19.80	1100
2003-05-02	20.50	20.50	20.50	20.50	700
2003-05-05	20.40	20.50	20.40	20.50	500
2003-05-08	20.50	20.60	20.50	20.60	300
2003-05-09	20.60	20.80	20.60	20.80	700
2003-05-13	21.20	21.40	21.20	21.40	300
2003-05-14	21.00	21.10	21.00	21.10	1200
2003-05-15	20.75	20.95	20.75	20.95	3200
2003-05-16	21.30	21.60	21.30	21.60	1200
2003-05-19	21.60	21.70	21.60	21.70	500
2003-05-20	21.20	21.25	21.20	21.25	1200
2003-05-21	21.25	21.25	21.20	21.20	1000
2003-05-23	22.80	22.90	22.80	22.90	900
2003-05-27	22.30	22.40	22.30	22.40	3000
2003-05-28	21.95	22.00	21.95	22.00	1000
2003-05-29	22.00	22.00	21.65	21.66	2900
2003-05-30	22.00	22.30	22.00	22.30	3000
2003-06-02	21.80	21.80	21.70	21.76	1400
2003-06-03	21.90	21.90	21.90	21.90	100
2003-06-04	21.90	22.00	21.90	22.00	600
2003-06-05	22.20	22.90	22.20	22.90	5900
2003-06-06	23.60	23.95	23.55	23.90	9100
2003-06-09	23.52	23.65	23.52	23.65	1600
2003-06-10	23.25	23.35	23.25	23.35	1200
2003-06-11	23.35	23.45	23.35	23.45	600
2003-06-12	23.45	23.45	23.45	23.45	100
2003-06-16	23.60	23.60	23.60	23.60	600
2003-06-17	23.70	23.85	23.70	23.85	1000
2003-06-18	23.75	23.75	23.75	23.75	300
2003-06-19	23.76	23.76	23.70	23.70	1100
2003-06-23	23.20	23.44	23.20	23.35	800
2003-06-25	23.35	23.50	23.35	23.50	400
2003-06-26	23.25	23.25	23.25	23.25	400
2003-06-27	23.34	23.50	23.34	23.50	2300
2003-06-30	23.60	23.60	23.60	23.60	400
2003-07-02	23.85	24.00	23.85	24.00	900
2003-07-03	24.50	24.50	24.50	24.50	100
2003-07-07	24.10	24.15	24.10	24.15	500
2003-07-08	24.15	24.15	23.70	23.85	3000
2003-07-09	23.35	23.45	23.35	23.45	2500
2003-07-10	22.75	22.85	22.72	22.72	3000
2003-07-11	22.50	22.50	22.50	22.50	500
2003-07-14	22.70	22.70	22.70	22.70	500
2003-07-15	23.20	23.40	23.07	23.07	4700
2003-07-16	22.70	22.75	22.70	22.75	600
2003-07-17	22.60	22.60	22.50	22.50	200
2003-07-18	22.51	22.51	22.50	22.50	1200
2003-07-21	22.84	22.84	22.75	22.75	800
2003-07-22	22.72	22.72	22.72	22.72	100
2003-07-23	23.00	23.10	23.00	23.10	500
2003-07-25	23.20	23.30	23.20	23.30	300
2003-07-28	23.40	23.50	23.40	23.45	1100
2003-07-30	23.66	23.66	23.59	23.59	900
2003-07-31	23.56	23.70	23.56	23.70	800
2003-08-01	24.00	24.00	24.00	24.00	1000
2003-08-04	24.65	24.85	24.60	24.85	1800
2003-08-05	24.85	24.85	24.70	24.70	1300
2003-08-06	24.50	24.55	24.45	24.45	1000
2003-08-07	24.70	24.70	24.70	24.70	100
2003-08-08	24.95	24.95	24.95	24.95	700
2003-08-11	25.30	25.55	25.30	25.55	3200
2003-08-12	25.70	25.70	25.70	25.70	1300
2003-08-13	25.25	25.26	24.95	24.95	6900
2003-08-14	24.98	24.98	24.98	24.98	100
2003-08-15	25.00	25.00	25.00	25.00	1200
2003-08-21	25.10	25.10	25.09	25.09	2300
2003-08-22	24.40	24.41	24.40	24.41	800
2003-08-25	24.41	24.41	24.41	24.41	100
2003-08-26	24.15	24.19	24.15	24.19	2200
2003-08-27	24.20	24.20	24.10	24.12	2300
2003-08-28	24.00	24.00	23.99	24.00	1200
2003-08-29	24.00	24.00	24.00	24.00	100
2003-09-02	23.70	23.75	23.70	23.75	600
2003-09-03	23.20	23.30	23.20	23.25	1200
2003-09-04	24.00	24.00	23.70	23.88	4300
2003-09-05	24.30	24.60	24.30	24.60	4100
2003-09-08	24.85	25.05	24.85	24.90	3400
2003-09-09	25.30	25.85	25.30	25.85	4700
2003-09-10	25.20	25.20	25.05	25.15	2700
2003-09-11	25.00	25.00	24.60	24.61	300
2003-09-12	24.70	24.70	24.70	24.70	1100
2003-09-15	24.59	24.60	24.40	24.40	500
2003-09-16	24.85	24.85	24.85	24.85	600
2003-09-17	24.35	24.43	24.35	24.43	5500
2003-09-18	24.43	24.50	24.43	24.50	800
2003-09-19	24.55	24.55	24.40	24.43	5400
2003-09-22	24.30	24.40	24.30	24.40	1100
2003-09-23	24.40	24.50	24.40	24.40	2800
2003-09-24	24.40	24.55	24.38	24.55	3200
2003-09-25	24.60	24.80	24.60	24.80	1300
2003-09-26	24.90	25.00	24.90	25.00	1300
2003-09-29	25.15	25.20	25.15	25.20	700
2003-09-30	25.30	25.35	25.30	25.35	700
2003-10-01	25.20	25.21	25.20	25.21	5600
2003-10-02	25.40	25.45	25.40	25.45	700
2003-10-03	25.45	25.45	25.45	25.45	700
2003-10-06	25.25	25.25	25.00	25.25	2200
2003-10-07	25.30	25.30	25.30	25.30	200
2003-10-08	25.60	25.95	25.60	25.95	1700
2003-10-09	26.15	26.35	26.15	26.35	500
2003-10-10	26.51	26.85	26.51	26.71	1700
2003-10-13	26.80	27.45	26.80	27.45	5300
2003-10-14	26.99	27.10	26.91	26.91	3500
2003-10-15	27.29	27.29	27.29	27.29	300
2003-10-16	27.55	27.70	27.55	27.70	1000
2003-10-17	27.40	27.40	27.40	27.40	100
2003-10-20	27.50	27.50	27.35	27.35	1500
2003-10-21	27.85	27.85	27.85	27.85	200
2003-10-22	28.30	28.50	28.30	28.50	700
2003-10-24	28.00	28.01	28.00	28.01	800
2003-10-27	27.80	27.80	27.50	27.65	2400
2003-10-28	27.70	27.75	27.60	27.61	2200
2003-10-29	27.00	27.00	24.40	24.85	243800
2003-10-30	25.00	25.40	25.00	25.15	12300
2003-10-31	25.30	25.90	25.30	25.90	12000
2003-11-03	25.80	26.25	25.80	26.25	5700
2003-11-04	26.23	26.23	25.85	25.95	7800
2003-11-05	25.49	25.65	25.35	25.65	8500
2003-11-06	25.65	25.75	25.65	25.75	1200
2003-11-07	25.80	26.00	25.75	26.00	2400
2003-11-10	26.20	26.20	25.95	26.05	4800
2003-11-11	26.45	26.60	26.40	26.40	4100
2003-11-12	26.95	27.30	26.90	27.25	5400
2003-11-13	26.50	26.50	26.21	26.23	4800
2003-11-14	26.22	26.25	26.22	26.24	500
2003-11-17	26.20	26.20	26.18	26.18	600
2003-11-18	26.14	26.15	25.75	25.76	3400
2003-11-19	26.35	26.35	26.31	26.35	1100
2003-11-20	26.40	26.40	26.40	26.40	100
2003-11-21	25.90	26.00	25.75	25.75	1100
2003-11-24	25.75	25.75	25.65	25.65	300
2003-11-25	25.90	25.90	25.89	25.90	300
2003-11-26	25.78	26.00	25.78	26.00	2400
2003-11-28	26.00	26.03	26.00	26.03	500
2003-12-01	26.02	26.09	26.02	26.09	1100
2003-12-02	25.70	25.70	25.70	25.70	2200
2003-12-03	26.05	26.10	26.05	26.06	2400
2003-12-04	26.08	26.15	25.85	25.90	2000
2003-12-05	25.85	25.99	25.85	25.95	1200
2003-12-08	26.08	26.10	26.00	26.10	400
2003-12-10	25.65	25.79	25.55	25.79	1700
2003-12-11	24.95	25.30	24.95	25.30	3900
2003-12-12	25.75	25.80	25.65	25.80	1700
2003-12-15	25.80	26.12	25.80	26.12	700
2003-12-16	25.80	25.83	25.76	25.76	500
2003-12-17	25.48	25.60	25.48	25.58	300
2003-12-18	25.20	25.25	25.20	25.25	600
2003-12-19	25.00	25.35	25.00	25.34	8100
2003-12-22	24.40	24.54	24.40	24.52	4100
2003-12-23	24.65	24.85	24.63	24.85	3000
2003-12-24	25.10	25.20	25.10	25.20	1700
2003-12-26	25.30	25.35	25.30	25.35	1200
2003-12-29	25.35	25.40	25.30	25.40	600
2003-12-30	25.20	25.45	25.20	25.45	3000
2003-12-31	25.70	25.70	25.70	25.70	400
2004-01-02	25.70	25.74	25.60	25.74	600
2004-01-05	25.63	25.74	25.60	25.72	1800
2004-01-06	25.80	25.90	25.80	25.89	1100
2004-01-07	25.79	25.90	25.74	25.75	1600
2004-01-08	25.50	25.50	25.40	25.40	3600
2004-01-09	25.30	25.45	25.30	25.43	1100
2004-01-12	25.15	25.25	25.10	25.25	2800
2004-01-13	24.85	24.85	24.80	24.80	1100
2004-01-14	24.95	24.95	24.80	24.86	1000
2004-01-15	24.62	24.80	24.60	24.75	2400
2004-01-16	24.45	24.60	24.45	24.55	2900
2004-01-20	25.10	25.35	25.10	25.30	5000
2004-01-21	25.25	25.25	25.15	25.18	600
2004-01-22	25.18	25.20	24.85	24.85	2500
2004-01-23	25.20	25.30	25.20	25.25	1100
2004-01-26	25.30	25.35	25.16	25.20	1100
2004-01-27	25.45	25.45	25.44	25.45	1000
2004-01-29	25.15	25.15	25.05	25.07	400
2004-01-30	25.14	25.14	25.03	25.03	800
2004-02-02	25.30	25.30	25.29	25.30	300
2004-02-03	25.15	25.20	25.10	25.10	1100
2004-02-04	25.10	25.10	25.00	25.00	1300
2004-02-05	25.01	25.03	25.01	25.03	200
2004-02-06	25.43	25.70	25.43	25.70	500
2004-02-09	26.10	26.35	26.01	26.35	3200
2004-02-10	26.65	26.80	26.65	26.80	1500
2004-02-11	26.80	26.83	26.80	26.81	2600
2004-02-12	26.90	26.90	26.80	26.80	400
2004-02-13	26.89	26.95	26.89	26.95	900
2004-02-17	27.50	27.60	27.50	27.60	3000
2004-02-19	27.20	27.20	27.20	27.20	200
2004-02-20	27.15	27.15	26.80	26.80	1200
2004-02-23	26.85	26.85	26.80	26.80	400
2004-02-24	26.70	26.70	26.70	26.70	100
2004-02-25	26.85	26.85	26.80	26.80	1200
2004-02-26	25.65	25.90	25.60	25.90	3100
2004-03-01	26.00	26.27	26.00	26.27	700
2004-03-02	26.40	26.40	26.30	26.30	900
2004-03-03	25.80	25.80	25.79	25.79	5200
2004-03-04	25.44	25.44	25.36	25.41	1300
2004-03-05	25.30	25.34	25.30	25.34	1300
2004-03-08	25.60	25.60	25.55	25.55	1300
2004-03-09	25.55	25.56	25.55	25.56	300
2004-03-11	24.85	24.85	24.65	24.75	2200
2004-03-12	24.82	24.85	24.82	24.85	600
2004-03-15	25.00	25.00	24.80	24.80	800
2004-03-16	24.80	24.80	24.70	24.75	700
2004-03-17	24.55	24.79	24.45	24.79	1200
2004-03-19	23.90	24.10	23.90	24.10	4200
2004-03-22	23.60	23.80	23.60	23.80	3000
2004-03-23	24.00	24.00	23.91	23.94	1400
2004-03-24	23.95	23.95	23.95	23.95	2100
2004-03-26	24.20	24.20	24.10	24.10	700
2004-03-29	24.20	24.40	24.19	24.31	2900
2004-03-30	24.33	24.33	24.33	24.33	100
2004-03-31	24.70	24.74	24.65	24.73	900
2004-04-02	24.90	25.00	24.90	25.00	300
2004-04-05	24.75	25.05	24.65	24.75	5800
2004-04-06	24.75	24.75	24.75	24.75	200
2004-04-07	24.40	24.45	24.40	24.45	300
2004-04-12	24.30	24.30	24.20	24.20	2000
2004-04-13	24.25	24.25	24.10	24.20	700
2004-04-14	23.50	23.60	23.50	23.60	1500
2004-04-15	23.25	23.25	23.25	23.25	600
2004-04-16	23.50	23.65	23.50	23.65	500
2004-04-19	23.90	24.10	23.90	24.10	400
2004-04-20	24.60	24.63	24.60	24.60	400
2004-04-21	23.90	24.10	23.90	24.10	2200
2004-04-22	23.45	23.48	23.45	23.48	300
2004-04-23	23.80	23.80	23.80	23.80	200
2004-04-26	24.00	24.00	24.00	24.00	300
2004-04-27	23.75	23.75	23.75	23.75	200
2004-04-28	24.00	24.00	23.70	23.70	2500
2004-04-29	23.95	24.05	23.85	23.85	1800
2004-05-03	24.00	24.00	24.00	24.00	200
2004-05-04	24.40	24.45	24.40	24.45	1100
2004-05-05	24.60	24.71	24.60	24.71	2400
2004-05-06	24.70	24.71	24.70	24.71	300
2004-05-10	23.50	23.50	23.50	23.50	1200
2004-05-11	23.29	23.29	23.29	23.29	300
2004-05-12	23.25	23.25	23.25	23.25	400
2004-05-13	22.85	22.95	22.80	22.80	2600
2004-05-14	22.70	22.70	22.70	22.70	100
2004-05-17	22.29	22.29	22.29	22.29	100
2004-05-18	22.00	22.00	22.00	22.00	800
2004-05-20	21.70	21.70	21.70	21.70	400
2004-05-21	21.55	21.55	21.30	21.38	2600
2004-05-24	21.75	21.75	21.75	21.75	300
2004-05-25	21.40	21.90	21.40	21.90	1700
2004-05-28	21.69	21.69	21.69	21.69	100
2004-06-01	21.65	21.66	21.65	21.66	1200
2004-06-02	21.66	21.66	21.64	21.65	700
2004-06-03	21.45	21.45	21.30	21.37	1100
2004-06-04	21.45	21.45	21.45	21.45	100
2004-06-07	21.65	21.65	21.39	21.39	6200
2004-06-08	19.55	19.80	19.50	19.66	5400
2004-06-09	19.75	19.78	19.50	19.50	3400
2004-06-10	19.65	20.00	19.65	20.00	4400
2004-06-14	19.75	20.00	19.75	19.99	2900
2004-06-15	19.00	19.20	19.00	19.20	1500
2004-06-16	18.90	19.00	18.90	19.00	400
2004-06-17	18.90	19.00	18.82	18.99	1300
2004-06-18	20.00	20.18	20.00	20.17	2500
2004-06-21	20.95	20.95	20.85	20.87	1000
2004-06-22	20.30	20.30	20.20	20.20	800
2004-06-23	20.35	20.50	20.35	20.50	5000
2004-06-24	20.56	20.65	20.55	20.60	1100
2004-06-25	20.61	20.77	20.61	20.71	800
2004-06-28	20.89	20.89	20.75	20.75	600
2004-06-29	20.81	20.81	20.81	20.81	200
2004-06-30	20.80	20.80	20.65	20.68	3300
2004-07-01	20.68	20.68	20.60	20.60	1200
2004-07-02	20.75	20.85	20.70	20.70	2800
2004-07-06	20.95	20.95	20.90	20.90	600
2004-07-07	21.45	21.50	21.45	21.50	200
2004-07-08	21.70	21.70	21.55	21.55	1300
2004-07-09	21.60	21.60	21.57	21.57	200
2004-07-13	21.70	21.70	21.67	21.67	1600
2004-07-14	21.70	21.70	21.70	21.70	400
2004-07-16	22.10	22.10	22.10	22.10	200
2004-07-20	22.10	22.10	22.05	22.05	400
2004-07-21	22.25	22.26	22.25	22.25	1000
2004-07-22	22.15	22.15	22.15	22.15	100
2004-07-23	22.10	22.11	22.10	22.11	200
2004-07-26	21.80	21.80	21.80	21.80	1200
2004-07-27	21.80	21.80	21.80	21.80	200
2004-07-28	21.50	21.65	21.48	21.64	3800
2004-07-29	20.20	20.20	19.71	19.85	9400
2004-07-30	19.85	20.13	19.85	20.13	2100
2004-08-02	20.20	20.20	20.20	20.20	400
2004-08-03	19.55	19.60	19.47	19.47	2500
2004-08-04	19.05	19.10	19.00	19.10	2100
2004-08-05	18.70	18.74	18.60	18.70	2000
2004-08-06	18.85	19.10	18.85	19.10	1300
2004-08-09	19.10	19.10	19.07	19.07	400
2004-08-10	19.00	19.14	18.89	18.89	15000
2004-08-11	18.40	18.70	18.40	18.70	2200
2004-08-12	18.30	18.40	18.30	18.40	500
2004-08-13	18.30	18.30	18.30	18.30	600
2004-08-16	18.10	18.20	18.10	18.15	600
2004-08-17	18.40	18.40	18.38	18.38	300
2004-08-18	18.65	18.75	18.65	18.75	600
2004-08-19	19.75	20.10	19.68	20.03	4300
2004-08-20	20.55	20.56	20.51	20.51	3700
2004-08-23	20.00	20.10	20.00	20.09	1200
2004-08-24	19.77	19.77	19.65	19.66	1600
2004-08-25	19.66	19.66	19.61	19.61	1100
2004-08-26	19.42	19.42	19.25	19.30	1200
2004-08-27	19.20	19.20	19.20	19.20	200
2004-08-30	19.35	19.35	19.34	19.35	2000
2004-08-31	19.20	19.21	19.20	19.21	300
2004-09-01	19.40	19.60	19.40	19.60	800
2004-09-03	19.60	19.65	19.60	19.65	1400
2004-09-07	19.50	19.55	19.40	19.54	3100
2004-09-08	19.00	19.00	18.67	18.67	13400
2004-09-10	18.50	18.58	18.40	18.58	1200
2004-09-13	18.60	18.65	18.55	18.60	2000
2004-09-14	18.64	18.64	18.56	18.56	1000
2004-09-15	18.70	18.80	18.70	18.72	1500
2004-09-16	18.70	18.85	18.70	18.76	2000
2004-09-17	19.25	19.45	19.20	19.30	6600
2004-09-20	19.55	19.60	19.55	19.60	1100
2004-09-21	20.25	20.45	20.25	20.40	4300
2004-09-22	21.15	21.40	21.15	21.20	5200
2004-09-23	21.35	21.35	21.05	21.05	2000
2004-09-24	20.95	21.05	20.95	21.05	500
2004-09-27	20.77	20.77	20.62	20.70	600
2004-09-28	20.65	20.65	20.60	20.60	600
2004-09-29	20.62	20.79	20.62	20.65	600
2004-09-30	20.70	20.70	20.61	20.64	1500
2004-10-01	20.60	20.60	20.50	20.50	500
2004-10-04	21.00	21.07	21.00	21.07	400
2004-10-05	21.30	21.30	21.17	21.17	300
2004-10-06	21.35	21.35	21.28	21.28	600
2004-10-07	21.40	21.40	21.40	21.40	100
2004-10-08	21.40	21.40	21.28	21.28	1800
2004-10-11	21.25	21.25	21.16	21.17	1000
2004-10-12	21.16	21.30	21.16	21.29	1200
2004-10-13	21.20	21.20	21.10	21.10	2400
2004-10-15	21.80	21.80	21.75	21.75	200
2004-10-18	21.90	21.90	21.90	21.90	200
2004-10-19	21.80	21.93	21.80	21.93	1000
2004-10-20	22.24	22.35	21.94	21.94	4500
2004-10-21	22.10	22.15	22.00	22.00	1000
2004-10-22	22.44	22.44	22.10	22.10	3100
2004-10-25	21.90	22.30	21.90	22.30	13200
2004-10-26	22.70	22.95	22.70	22.80	1500
2004-10-27	23.28	23.35	23.28	23.28	1200
2004-10-28	23.36	23.36	23.09	23.10	2200
2004-10-29	23.15	23.17	23.15	23.17	1200
2004-11-01	23.22	23.22	23.15	23.15	300
2004-11-02	23.25	23.25	22.95	22.95	1700
2004-11-03	23.46	23.55	23.40	23.40	2100
2004-11-04	24.35	24.36	24.19	24.36	4500
2004-11-05	24.87	25.15	24.87	24.96	2400
2004-11-08	25.15	25.15	24.76	24.76	2700
2004-11-09	24.80	25.10	24.75	25.04	5600
2004-11-10	25.00	25.00	24.85	25.00	2800
2004-11-11	24.80	25.20	24.80	25.18	3900
2004-11-12	25.00	25.14	24.94	25.10	2500
2004-11-15	24.85	24.95	24.74	24.86	3800
2004-11-16	25.30	25.31	25.21	25.31	3500
2004-11-17	25.25	25.25	25.18	25.21	1800
2004-11-18	25.70	25.95	25.70	25.82	1900
2004-11-19	26.25	26.52	26.25	26.46	5000
2004-11-22	23.85	23.95	23.71	23.72	4300
2004-11-23	24.15	24.25	24.15	24.20	600
2004-11-24	24.35	24.35	24.35	24.35	200
2004-11-29	23.25	23.25	23.03	23.06	7600
2004-11-30	22.75	22.75	22.35	22.35	3900
2004-12-01	22.35	22.56	22.30	22.52	4600
2004-12-02	23.10	23.23	23.00	23.10	4000
2004-12-03	23.04	23.04	22.87	22.95	2400
2004-12-06	22.70	22.70	22.44	22.50	5200
2004-12-07	22.55	22.55	22.18	22.18	5300
2004-12-08	21.90	21.97	21.87	21.90	3700
2004-12-09	22.45	22.46	22.37	22.45	1700
2004-12-10	22.40	22.51	22.40	22.49	1000
2004-12-13	22.60	22.60	22.55	22.55	900
2004-12-14	22.55	22.65	22.55	22.64	800
2004-12-15	23.00	23.10	23.00	23.10	1400
2004-12-16	23.10	23.13	23.10	23.13	600
2004-12-17	23.10	23.18	23.10	23.12	2200
2004-12-20	23.55	23.60	23.46	23.57	4200
2004-12-21	25.10	25.45	25.10	25.28	6400
2004-12-22	25.40	25.40	25.40	25.40	400
2004-12-23	25.30	25.40	25.30	25.40	600
2004-12-27	25.40	25.60	25.40	25.60	3200
2004-12-28	25.85	25.85	25.69	25.69	1900
2004-12-29	25.90	26.05	25.90	26.00	800
2004-12-30	26.00	26.07	25.91	25.93	1600
2004-12-31	26.05	26.05	26.05	26.05	200
2005-01-03	26.00	26.00	25.78	25.97	3900
2005-01-04	26.20	26.20	26.20	26.20	100
2005-01-05	25.65	25.65	25.50	25.50	1800
2005-01-06	25.15	25.15	25.01	25.01	2800
2005-01-07	25.15	25.15	25.01	25.01	1800
2005-01-10	25.15	25.15	25.15	25.15	600
2005-01-11	24.95	25.00	24.92	24.97	800
2005-01-12	25.25	25.51	25.25	25.51	2500
2005-01-13	25.75	25.90	25.75	25.90	700
2005-01-14	25.99	26.17	25.99	26.17	1800
2005-01-18	26.80	27.00	26.80	27.00	500
2005-01-19	27.20	27.21	27.15	27.15	1800
2005-01-20	26.90	27.05	26.90	27.05	1100
2005-01-25	26.60	26.60	26.60	26.60	200
2005-01-26	26.71	26.71	26.71	26.71	900
2005-01-27	26.75	26.85	26.75	26.85	1100
2005-01-28	26.80	26.80	26.64	26.64	2500
2005-01-31	26.60	26.63	26.60	26.63	500
2005-02-01	26.50	26.50	26.35	26.42	700
2005-02-02	26.50	26.50	26.50	26.50	600
2005-02-04	25.85	26.02	25.85	26.02	1600
2005-02-07	26.15	26.35	26.15	26.35	1100
2005-02-08	25.85	25.85	25.85	25.85	100
2005-02-09	25.92	26.10	25.92	26.10	800
2005-02-10	26.00	26.20	25.95	26.20	3000
2005-02-11	26.45	26.76	26.45	26.70	1100
2005-02-14	26.37	26.41	26.29	26.29	5800
2005-02-15	25.59	25.59	25.59	25.59	100
2005-02-16	25.80	25.80	25.80	25.80	100
2005-02-17	25.73	25.85	25.73	25.85	600
2005-02-18	25.65	25.83	25.65	25.83	700
2005-02-22	25.15	25.15	25.15	25.15	500
2005-02-23	24.55	24.66	24.50	24.66	1500
2005-02-24	23.90	23.90	23.80	23.85	1700
2005-02-25	23.30	23.30	23.30	23.30	2200
2005-02-28	24.00	24.00	23.80	23.80	1000
2005-03-02	24.04	24.10	24.04	24.10	1600
2005-03-03	24.15	24.15	24.05	24.05	300
2005-03-04	24.06	24.10	24.00	24.10	700
2005-03-07	24.20	24.20	24.20	24.20	100
2005-03-08	25.00	25.10	25.00	25.00	800
2005-03-09	25.15	25.15	24.95	25.00	1400
2005-03-10	24.40	24.45	24.40	24.45	300
2005-03-11	24.50	24.50	24.35	24.35	1000
2005-03-14	24.35	24.47	24.35	24.47	700
2005-03-15	24.49	24.49	24.49	24.49	600
2005-03-17	24.70	24.70	24.59	24.62	1000
2005-03-18	24.70	24.80	24.68	24.80	1500
2005-03-21	24.84	24.84	24.72	24.83	1000
2005-03-22	24.21	24.47	24.21	24.21	5400
2005-03-23	23.20	23.20	23.10	23.10	400
2005-03-24	23.23	23.30	23.23	23.30	1100
2005-03-28	23.20	23.20	23.20	23.20	200
2005-03-29	22.90	22.90	22.70	22.70	1600
2005-03-30	22.73	22.73	22.60	22.60	500
2005-03-31	23.00	23.04	23.00	23.04	900
2005-04-01	23.00	23.04	22.71	22.71	1000
2005-04-04	22.45	22.46	22.45	22.46	600
2005-04-05	22.65	22.70	22.65	22.70	300
2005-04-06	22.77	22.77	22.77	22.77	400
2005-04-07	22.85	22.85	22.65	22.75	500
2005-04-08	23.00	23.00	23.00	23.00	200
2005-04-11	23.15	23.15	23.05	23.05	500
2005-04-12	22.90	23.07	22.80	23.07	2000
2005-04-13	23.40	23.50	23.40	23.50	2100
2005-04-14	23.50	23.50	23.01	23.01	2500
2005-04-15	22.50	22.67	22.50	22.59	3300
2005-04-18	22.00	22.30	22.00	22.30	500
2005-04-19	22.29	22.29	22.15	22.15	700
2005-04-20	22.30	22.30	22.14	22.14	1000
2005-04-21	22.21	22.21	22.10	22.10	900
2005-04-22	22.20	22.20	22.15	22.15	800
2005-04-25	22.26	22.44	22.26	22.44	900
2005-04-26	22.00	22.10	22.00	22.10	1000
2005-04-27	22.10	22.10	22.00	22.02	400
2005-04-28	21.85	21.85	21.66	21.72	500
2005-04-29	21.77	21.85	21.77	21.85	400
2005-05-02	21.90	21.90	21.85	21.85	1000
2005-05-03	21.60	21.60	21.54	21.54	200
2005-05-04	21.65	21.90	21.65	21.90	500
2005-05-05	22.65	22.65	22.63	22.63	400
2005-05-06	22.70	22.70	22.70	22.70	200
2005-05-09	22.70	22.80	22.70	22.80	300
2005-05-10	22.60	22.60	22.51	22.51	300
2005-05-11	22.65	22.73	22.65	22.73	200
2005-05-12	22.90	22.90	22.89	22.89	200
2005-05-13	23.02	23.10	23.02	23.05	400
2005-05-16	24.10	24.25	24.09	24.25	1400
2005-05-18	23.90	24.05	23.90	24.05	900
2005-05-19	24.20	24.28	24.20	24.28	200
2005-05-20	24.13	24.13	24.08	24.10	700
2005-05-23	24.20	24.50	24.20	24.50	1400
2005-05-24	25.20	25.35	25.20	25.35	2400
2005-05-25	25.30	25.30	25.17	25.17	500
2005-05-31	25.42	25.55	25.42	25.55	600
2005-06-01	25.75	25.75	25.75	25.75	100
2005-06-02	26.05	26.26	26.05	26.26	1400
2005-06-03	26.20	26.30	26.05	26.30	900
2005-06-06	25.90	26.10	25.90	26.10	800
2005-06-07	26.53	26.66	26.45	26.45	1900
2005-06-08	26.95	26.95	26.88	26.88	1100
2005-06-09	26.95	27.00	26.95	27.00	300
2005-06-10	26.80	26.80	26.80	26.80	200
2005-06-13	26.85	27.05	26.85	27.05	3300
2005-06-14	27.15	27.30	27.15	27.26	1200
2005-06-15	28.20	28.60	28.17	28.43	5700
2005-06-16	28.80	29.00	28.76	28.76	1500
2005-06-17	29.19	30.00	29.19	30.00	14400
2005-06-20	29.60	29.60	29.32	29.35	4700
2005-06-21	29.40	29.65	29.35	29.35	1700
2005-06-22	29.30	29.30	29.05	29.25	4600
2005-06-23	29.10	29.14	29.05	29.10	10800
2005-06-24	28.45	28.45	28.32	28.39	2700
2005-06-27	28.14	28.50	28.14	28.44	3500
2005-06-28	28.08	28.09	28.04	28.09	1300
2005-06-29	28.29	28.35	28.29	28.35	500
2005-06-30	28.80	29.22	28.80	29.10	1900
2005-07-01	28.70	28.70	28.10	28.10	4700
2005-07-05	28.25	28.25	28.25	28.25	500
2005-07-06	28.60	28.68	28.50	28.50	1200
2005-07-07	27.87	27.87	27.70	27.70	1600
2005-07-08	28.00	28.50	28.00	28.15	2100
2005-07-11	29.15	29.15	29.15	29.15	400
2005-07-12	29.70	29.85	29.64	29.64	4800
2005-07-13	30.31	30.35	30.13	30.24	2300
2005-07-14	30.49	30.65	30.49	30.65	1400
2005-07-15	30.05	30.10	30.00	30.00	1000
2005-07-18	30.25	30.48	30.25	30.48	1400
2005-07-19	31.35	31.74	31.35	31.60	1200
2005-07-20	32.75	33.53	32.75	33.00	4500
2005-07-21	33.00	33.75	33.00	33.75	1600
2005-07-22	33.75	34.25	33.75	34.16	2600
2005-07-25	33.95	34.50	33.95	34.34	3700
2005-07-26	34.25	34.35	34.00	34.14	5200
2005-07-27	34.14	34.25	33.85	33.85	1400
2005-07-28	33.60	33.61	33.25	33.27	3300
2005-07-29	33.50	33.50	33.35	33.35	600
2005-08-01	33.39	33.39	33.39	33.39	200
2005-08-02	34.10	34.25	33.80	34.25	1300
2005-08-03	34.75	35.05	34.75	35.05	800
2005-08-04	34.76	34.84	34.76	34.77	1200
2005-08-05	34.84	34.84	34.80	34.84	8100
2005-08-08	34.60	34.60	34.25	34.26	3100
2005-08-09	33.70	33.73	33.35	33.55	2600
2005-08-10	34.38	34.38	34.16	34.16	500
2005-08-11	34.60	34.70	34.30	34.45	1400
2005-08-12	35.05	35.70	35.05	35.51	2900
2005-08-15	35.00	35.24	34.65	34.88	3400
2005-08-16	35.20	35.50	34.90	35.26	2400
2005-08-18	34.50	34.50	34.25	34.25	1500
2005-08-19	34.50	34.50	34.13	34.13	800
2005-08-22	34.50	34.50	34.15	34.15	1400
2005-08-23	34.00	34.15	33.75	34.15	2200
2005-08-24	32.00	32.25	31.70	31.86	7800
2005-08-25	32.44	32.60	32.20	32.20	600
2005-08-26	31.86	31.86	31.75	31.84	700
2005-08-29	31.15	31.15	30.90	30.90	1900
2005-08-30	31.11	31.62	31.11	31.45	900
2005-08-31	32.50	33.13	32.50	33.13	7900
2005-09-01	34.45	35.50	34.25	34.73	14800
2005-09-02	34.25	34.38	33.95	34.38	2900
2005-09-06	34.63	35.00	34.63	34.98	7900
2005-09-07	35.75	36.36	35.75	36.25	8600
2005-09-08	35.65	35.65	35.00	35.25	6200
2005-09-09	34.75	34.82	34.43	34.60	4700
2005-09-12	35.10	35.99	35.10	35.30	13500
2005-09-13	35.30	35.30	35.00	35.00	1500
2005-09-14	35.24	35.60	35.24	35.60	5300
2005-09-15	35.22	35.22	34.95	34.97	3100
2005-09-16	35.60	35.60	34.70	34.70	3200
2005-09-19	34.55	34.70	34.51	34.51	2500
2005-09-20	35.08	35.08	34.85	34.95	3400
2005-09-21	34.71	35.00	34.71	34.85	7600
2005-09-22	34.80	34.85	34.65	34.85	3000
2005-09-23	34.85	35.01	34.85	34.96	2900
2005-09-26	34.96	35.09	34.96	35.09	1200
2005-09-27	35.40	35.60	35.20	35.29	800
2005-09-28	35.40	35.66	35.30	35.30	3600
2005-09-29	35.25	35.40	35.25	35.40	1100
2005-09-30	34.35	34.36	34.15	34.33	5100
2005-10-03	34.00	34.00	33.75	33.75	7600
2005-10-04	34.50	34.80	34.20	34.51	1500
2005-10-05	33.20	33.21	33.05	33.06	1800
2005-10-06	31.80	31.94	30.98	30.98	6400
2005-10-07	31.50	31.81	31.50	31.80	2500
2005-10-10	32.05	32.24	32.05	32.13	7400
2005-10-11	31.68	31.68	31.20	31.55	3900
2005-10-12	31.55	31.55	31.30	31.44	2500
2005-10-13	30.00	30.25	30.00	30.25	13000
2005-10-14	29.60	29.75	29.60	29.70	1200
2005-10-17	29.60	30.00	29.60	29.75	1600
2005-10-18	31.00	31.24	30.66	31.10	3500
2005-10-19	30.60	30.75	30.30	30.30	1200
2005-10-20	30.50	30.75	30.50	30.75	1100
2005-10-21	30.60	30.80	30.60	30.70	2000
2005-10-24	30.00	30.49	29.70	30.35	4800
2005-10-25	29.85	30.20	29.75	30.09	3200
2005-10-26	31.05	31.20	30.93	30.95	4400
2005-10-27	31.80	32.10	31.80	31.86	1800
2005-10-28	31.04	31.04	30.42	31.02	5700
2005-10-31	32.00	32.45	32.00	32.20	1600
2005-11-01	31.81	32.20	31.81	32.20	800
2005-11-02	32.25	32.75	32.19	32.75	5700
2005-11-03	31.80	32.00	31.80	31.80	12700
2005-11-04	31.10	31.10	30.50	30.70	3200
2005-11-07	32.25	32.25	32.00	32.00	5400
2005-11-08	32.15	32.15	31.75	32.00	4100
2005-11-09	31.29	31.50	31.29	31.50	1200
2005-11-10	30.50	30.50	29.85	30.25	1700
2005-11-11	30.25	30.25	30.20	30.20	300
2005-11-14	31.05	31.25	30.80	30.80	5100
2005-11-15	30.86	30.86	30.70	30.73	2000
2005-11-16	31.20	31.47	31.20	31.28	2300
2005-11-17	32.00	32.25	31.35	31.57	5400
2005-11-18	32.50	32.50	32.10	32.29	1800
2005-11-21	32.50	32.50	31.90	32.01	3300
2005-11-22	31.30	31.40	31.30	31.40	700
2005-11-23	32.00	32.00	31.97	31.97	500
2005-11-25	31.25	31.79	31.25	31.70	2100
2005-11-28	30.55	30.85	30.10	30.85	3200
2005-11-29	31.00	31.12	30.78	30.90	1900
2005-11-30	30.85	31.15	30.85	31.15	200
2005-12-01	32.85	33.79	32.85	33.70	9300
2005-12-02	33.25	33.25	32.85	33.10	1500
2005-12-05	32.75	32.89	32.75	32.89	800
2005-12-06	33.05	33.13	33.00	33.06	1000
2005-12-07	32.80	32.80	32.70	32.80	1200
2005-12-08	32.40	32.40	31.70	31.95	6500
2005-12-09	32.50	32.65	32.25	32.55	3300
2005-12-12	32.30	32.31	32.30	32.30	500
2005-12-13	32.05	32.25	32.05	32.10	3400
2005-12-14	32.11	32.67	32.11	32.57	700
2005-12-15	32.18	32.40	32.10	32.10	1900
2005-12-16	32.00	32.25	32.00	32.25	500
2005-12-19	31.90	32.10	31.80	31.85	600
2005-12-20	31.85	32.25	31.70	32.22	2500
2005-12-21	33.10	33.34	33.10	33.10	1800
2005-12-22	32.95	33.00	32.70	32.70	1800
2005-12-23	32.77	32.80	32.60	32.60	1100
2005-12-27	32.85	32.85	32.45	32.50	1600
2005-12-28	32.75	33.00	32.55	32.65	1800
2005-12-29	32.80	32.80	32.66	32.80	2100
2005-12-30	32.60	32.60	32.25	32.47	2400
2006-01-03	32.61	33.00	32.20	32.84	12300
2006-01-04	32.84	33.44	32.80	33.44	2700
2006-01-05	33.19	33.30	33.19	33.30	1200
2006-01-06	33.05	33.30	33.00	33.10	2000
2006-01-09	32.90	33.59	32.90	33.50	3900
2006-01-10	33.75	33.91	33.40	33.60	3100
2006-01-11	33.60	33.60	33.34	33.34	1300
2006-01-12	33.20	33.46	33.10	33.10	700
2006-01-13	33.45	33.48	33.21	33.25	2400
2006-01-17	33.29	33.29	32.85	33.04	1700
2006-01-18	32.55	32.80	32.41	32.80	1200
2006-01-19	33.00	33.30	33.00	33.25	400
2006-01-20	33.20	33.20	32.68	32.68	1100
2006-01-23	33.20	33.20	33.01	33.20	500
2006-01-24	33.25	33.25	33.25	33.25	200
2006-01-25	32.75	32.91	32.75	32.91	300
2006-01-26	33.40	33.40	33.20	33.20	600
2006-01-27	33.50	33.65	33.50	33.51	1700
2006-01-30	33.76	34.00	33.55	33.55	2000
2006-01-31	33.60	33.60	33.35	33.41	1400
2006-02-01	33.55	33.60	33.26	33.60	1100
2006-02-02	33.35	33.45	33.22	33.22	800
2006-02-03	33.25	33.29	33.14	33.14	700
2006-02-06	33.00	33.01	32.68	32.68	2600
2006-02-07	32.60	32.74	32.48	32.48	1300
2006-02-08	32.00	32.00	32.00	32.00	1100
2006-02-09	31.50	31.75	31.31	31.75	1200
2006-02-10	31.00	31.01	30.85	30.85	1900
2006-02-13	31.00	31.15	30.51	30.85	2900
2006-02-14	31.50	31.85	31.50	31.85	700
2006-02-15	31.75	31.97	31.50	31.59	3700
2006-02-17	31.50	31.60	31.49	31.49	1900
2006-02-21	31.00	31.30	31.00	31.30	1800
2006-02-22	31.55	32.20	31.55	31.93	2500
2006-02-23	32.15	32.15	32.15	32.15	1200
2006-02-24	32.20	32.40	32.00	32.10	1700
2006-02-27	32.35	32.60	32.35	32.60	1500
2006-02-28	33.00	33.35	32.85	33.25	2500
2006-03-01	33.26	33.26	33.26	33.26	300
2006-03-02	33.50	33.50	33.35	33.50	2200
2006-03-03	33.40	33.40	33.01	33.12	2900
2006-03-06	33.75	33.90	33.60	33.90	300
2006-03-07	33.60	33.60	33.45	33.45	1900
2006-03-08	34.55	34.55	34.35	34.45	6900
2006-03-09	34.70	35.00	34.70	34.85	1100
2006-03-10	34.04	34.09	34.04	34.09	1000
2006-03-13	34.75	34.75	34.55	34.55	600
2006-03-14	34.90	34.90	34.90	34.90	300
2006-03-15	35.24	35.59	35.05	35.30	3700
2006-03-16	35.29	35.59	35.15	35.15	800
2006-03-17	35.50	35.58	35.50	35.53	400
2006-03-20	34.00	34.29	33.38	33.46	20600
2006-03-21	33.25	33.25	33.09	33.09	1400
2006-03-22	33.23	33.23	33.10	33.10	12500
2006-03-23	32.85	33.05	32.75	32.90	1200
2006-03-24	33.10	33.25	33.10	33.15	400
2006-03-27	32.65	32.83	32.50	32.77	2300
2006-03-28	33.00	33.00	33.00	33.00	100
2006-03-29	33.75	34.04	33.75	34.04	600
2006-03-30	34.29	34.40	34.29	34.30	300
2006-03-31	34.00	34.00	34.00	34.00	200
2006-04-03	33.70	34.28	33.70	33.90	5700
2006-04-04	33.60	33.65	33.45	33.52	1400
2006-04-05	34.10	34.28	33.70	34.25	6600
2006-04-06	35.05	35.28	34.84	34.84	2600
2006-04-07	34.75	34.90	34.75	34.88	1300
2006-04-10	34.25	34.64	34.25	34.64	4000
2006-04-11	34.85	35.00	34.85	34.95	1000
2006-04-12	34.75	35.21	34.75	35.00	1200
2006-04-13	34.50	34.59	34.41	34.41	900
2006-04-17	34.80	34.80	34.30	34.45	3100
2006-04-18	35.40	35.91	35.22	35.91	4100
2006-04-19	36.50	36.80	36.50	36.56	3700
2006-04-20	35.40	35.58	35.40	35.58	1000
2006-04-21	35.37	35.60	35.30	35.56	1100
2006-04-24	34.63	34.63	34.50	34.50	1200
2006-04-25	34.15	34.50	34.12	34.35	2900
2006-04-26	35.25	35.60	35.25	35.49	1500
2006-04-27	35.25	35.49	35.17	35.49	1600
2006-04-28	36.00	36.00	35.77	35.77	200
2006-05-01	36.00	36.25	35.76	35.80	1100
2006-05-02	34.80	35.19	34.76	34.76	3700
2006-05-03	35.23	35.39	35.23	35.39	700
2006-05-04	34.85	35.19	34.85	34.90	600
2006-05-05	35.40	35.49	35.20	35.20	1900
2006-05-08	35.50	35.82	35.45	35.45	700
2006-05-09	35.90	36.10	35.80	36.10	2100
2006-05-10	36.42	36.74	36.42	36.60	600
2006-05-11	35.75	35.76	35.72	35.72	1000
2006-05-12	35.20	35.25	35.00	35.00	500
2006-05-15	32.60	32.89	32.20	32.20	5900
2006-05-16	32.55	32.73	32.15	32.40	1200
2006-05-17	32.40	32.45	31.30	31.30	5900
2006-05-18	31.40	31.85	31.40	31.85	1800
2006-05-19	31.97	31.97	31.97	31.97	100
2006-05-22	31.47	31.74	31.30	31.55	3600
2006-05-23	31.94	32.45	31.94	32.45	2700
2006-05-24	32.10	32.36	31.45	31.90	4000
2006-05-25	32.90	33.10	32.75	33.10	600
2006-05-26	32.49	32.60	32.49	32.60	700
2006-05-30	32.15	32.60	32.04	32.38	5900
2006-05-31	32.07	32.30	31.80	32.20	3900
2006-06-01	31.80	31.80	31.27	31.38	2100
2006-06-02	31.91	31.91	31.50	31.80	18300
2006-06-05	31.90	31.90	31.65	31.77	19500
2006-06-06	30.54	30.79	29.76	30.00	7000
2006-06-07	29.75	30.04	29.75	30.04	700
2006-06-08	29.37	29.37	29.06	29.30	2800
2006-06-09	29.97	30.08	29.70	29.86	3000
2006-06-12	29.87	29.87	29.00	29.30	1200
2006-06-13	27.77	28.24	27.77	28.19	3000
2006-06-14	28.12	28.93	28.07	28.84	4300
2006-06-15	29.53	29.90	29.50	29.71	20800
2006-06-16	29.60	29.60	29.39	29.41	1100
2006-06-19	29.60	29.60	28.89	28.89	9300
2006-06-20	28.46	28.84	28.46	28.80	500
2006-06-21	28.05	28.35	27.77	28.19	1900
2006-06-22	28.00	28.48	27.76	27.76	400
2006-06-23	27.76	27.76	27.75	27.76	500
2006-06-26	27.50	27.50	27.30	27.46	1500
2006-06-27	27.30	27.30	27.07	27.07	2800
2006-06-28	26.61	26.70	25.90	26.31	10600
2006-06-29	26.70	27.80	26.70	27.80	8400
2006-06-30	28.35	28.70	28.32	28.52	4100
2006-07-03	28.50	28.50	27.90	28.13	1200
2006-07-05	27.99	27.99	27.99	27.99	600
2006-07-07	28.23	28.45	28.23	28.45	800
2006-07-10	28.70	28.85	28.70	28.84	1200
2006-07-11	27.73	28.25	27.58	28.21	1300
2006-07-12	28.45	28.53	28.35	28.35	500
2006-07-13	27.95	27.95	27.35	27.73	1700
2006-07-14	26.60	26.63	26.22	26.60	1800
2006-07-17	26.25	26.25	25.75	26.13	1700
2006-07-18	25.90	26.29	25.50	26.00	63900
2006-07-19	25.40	26.14	25.40	26.14	500
2006-07-20	26.05	26.05	26.05	26.05	400
2006-07-21	25.70	25.70	25.55	25.55	900
2006-07-24	25.88	26.31	25.88	26.26	6200
2006-07-25	26.77	26.77	26.47	26.49	2400
2006-07-26	26.25	26.25	26.15	26.15	200
2006-07-27	27.00	27.00	26.95	26.95	400
2006-07-28	26.46	26.46	26.45	26.45	300
2006-07-31	26.45	26.75	26.40	26.75	1000
2006-08-01	26.25	26.28	26.20	26.28	400
2006-08-02	26.05	26.21	26.03	26.21	1400
2006-08-03	26.10	26.14	26.06	26.14	800
2006-08-04	25.94	25.94	25.94	25.94	1000
2006-08-07	25.70	25.92	25.55	25.71	2200
2006-08-08	26.20	26.28	26.00	26.00	3400
2006-08-09	25.78	25.83	25.51	25.51	1500
2006-08-10	25.15	25.58	25.00	25.01	13900
2006-08-11	24.91	25.22	24.75	25.05	23900
2006-08-14	24.85	25.16	24.85	24.90	1700
2006-08-15	25.00	25.15	25.00	25.00	1000
2006-08-16	25.24	25.30	25.24	25.30	1000
2006-08-17	25.49	25.67	25.30	25.30	1000
2006-08-18	25.96	26.00	25.68	25.81	17000
2006-08-21	26.25	26.25	25.80	26.14	6800
2006-08-22	26.20	26.67	26.20	26.60	2300
2006-08-23	26.71	26.73	26.22	26.26	8500
2006-08-24	25.04	25.42	25.04	25.42	1900
2006-08-25	25.51	25.55	25.15	25.24	3500
2006-08-28	25.65	25.76	25.65	25.76	600
2006-08-29	25.60	25.61	25.60	25.61	2300
2006-08-30	25.70	25.75	25.55	25.65	1400
2006-08-31	25.65	25.75	25.49	25.61	3500
2006-09-01	25.72	25.72	25.38	25.61	2100
2006-09-05	26.68	27.16	26.68	27.13	5300
2006-09-06	26.30	26.30	25.84	26.02	19900
2006-09-07	26.00	26.00	25.88	26.00	7900
2006-09-08	25.50	25.58	25.35	25.35	6100
2006-09-11	25.10	25.15	24.70	25.09	10500
2006-09-12	24.25	24.89	24.20	24.88	24000
2006-09-13	25.10	25.30	25.07	25.30	2200
2006-09-14	25.20	25.20	25.05	25.05	600
2006-09-15	25.53	25.53	25.37	25.50	1300
2006-09-18	25.70	25.83	25.57	25.80	1300
2006-09-19	26.00	26.25	26.00	26.25	2600
2006-09-20	26.90	26.90	26.57	26.90	5500
2006-09-21	27.00	27.29	26.94	27.13	3700
2006-09-22	26.74	27.04	26.74	27.04	6700
2006-09-25	27.00	27.00	26.80	26.96	1300
2006-09-26	27.15	27.50	27.15	27.50	3900
2006-09-27	27.50	27.90	27.50	27.88	9200
2006-09-28	27.51	27.70	27.51	27.64	4000
2006-09-29	27.89	27.97	27.83	27.84	1400
2006-10-02	28.21	28.39	28.11	28.30	800
2006-10-03	27.82	27.82	27.51	27.51	5500
2006-10-04	27.43	27.55	27.21	27.47	3000
2006-10-05	27.55	27.99	27.55	27.90	1000
2006-10-06	27.19	27.19	26.98	27.07	1200
2006-10-09	27.25	27.45	27.25	27.25	700
2006-10-10	27.90	28.10	27.90	28.06	1900
2006-10-11	29.00	29.25	28.95	29.03	5000
2006-10-12	29.48	29.99	29.48	29.91	2600
2006-10-13	29.38	29.48	29.38	29.48	1400
2006-10-16	28.90	29.35	28.90	29.35	1400
2006-10-17	29.33	29.49	29.25	29.49	3000
2006-10-18	29.78	29.87	29.71	29.87	1100
2006-10-19	29.96	30.45	29.96	30.34	2600
2006-10-20	30.10	30.17	29.90	30.17	1600
2006-10-23	30.30	30.30	30.15	30.15	200
2006-10-24	29.12	29.20	28.91	29.20	2400
2006-10-25	27.90	28.13	27.85	28.13	3500
2006-10-26	28.35	28.54	28.35	28.54	4300
2006-10-27	29.25	31.00	29.24	30.00	29000
2006-10-30	30.35	30.40	30.10	30.40	3900
2006-10-31	30.41	30.51	30.41	30.51	300
2006-11-01	31.15	31.15	30.90	30.94	1000
2006-11-02	31.45	31.86	31.45	31.60	2200
2006-11-06	31.58	31.80	31.54	31.64	1900
2006-11-07	31.85	31.99	31.85	31.85	6600
2006-11-08	31.49	31.49	31.01	31.20	5000
2006-11-09	30.75	30.91	30.61	30.85	7400
2006-11-10	30.28	30.44	30.23	30.27	1300
2006-11-13	31.05	31.30	31.04	31.30	5900
2006-11-14	32.15	32.75	32.15	32.75	7700
2006-11-15	33.25	33.70	33.25	33.48	1900
2006-11-16	32.40	32.83	32.40	32.81	4300
2006-11-17	33.00	33.30	33.00	33.30	1400
2006-11-20	32.44	32.47	32.28	32.37	6100
2006-11-21	32.25	32.55	32.25	32.55	500
2006-11-22	32.30	32.46	32.30	32.42	1800
2006-11-24	32.55	32.55	32.55	32.55	100
2006-11-27	32.10	32.10	31.75	31.93	2000
2006-11-28	31.68	31.95	31.65	31.85	3500
2006-11-29	32.32	32.91	32.32	32.85	2400
2006-11-30	32.90	33.25	32.90	33.25	1600
2006-12-01	32.90	32.97	32.75	32.92	2400
2006-12-04	32.74	32.94	32.74	32.75	1000
2006-12-05	33.12	33.12	33.05	33.05	300
2006-12-06	33.10	33.42	33.10	33.31	1700
2006-12-07	33.39	33.57	33.20	33.20	900
2006-12-08	32.60	32.62	32.35	32.35	7900
2006-12-11	32.85	33.25	32.85	33.25	11100
2006-12-13	33.15	33.15	33.15	33.15	100
2006-12-14	35.00	35.00	34.58	34.90	7000
2006-12-15	35.12	35.12	34.96	34.98	2300
2006-12-18	34.90	34.90	34.62	34.63	2100
2006-12-19	35.42	35.89	35.42	35.73	4400
2006-12-20	36.23	36.23	36.23	36.23	400
2006-12-21	35.91	36.01	35.70	35.70	5400
2006-12-22	36.02	36.02	35.91	35.91	900
2006-12-26	35.61	35.80	35.60	35.79	3500
2006-12-27	36.50	36.50	36.50	36.50	100
2006-12-28	37.51	37.70	37.44	37.55	2100
2006-12-29	37.56	37.88	37.10	37.76	3900
2007-01-03	38.30	38.30	38.09	38.09	1900
2007-01-04	37.48	37.63	37.48	37.59	1600
2007-01-05	37.37	37.37	37.22	37.31	700
2007-01-08	38.93	38.93	38.50	38.90	2700
2007-01-09	38.34	38.34	38.06	38.18	1400
2007-01-10	37.27	37.37	37.08	37.37	800
2007-01-11	37.56	37.81	37.56	37.65	1400
2007-01-12	37.91	38.03	37.73	38.03	1700
2007-01-16	38.90	38.90	38.71	38.71	900
2007-01-17	38.55	39.00	38.55	39.00	1200
2007-01-18	38.60	38.60	38.29	38.47	500
2007-01-19	38.03	38.25	38.00	38.23	1200
2007-01-22	38.05	38.05	37.80	37.85	800
2007-01-23	38.17	38.17	38.07	38.07	900
2007-01-24	37.91	38.00	37.74	37.95	2800
2007-01-25	37.70	37.74	37.26	37.26	2100
2007-01-26	37.10	37.10	36.85	36.96	1200
2007-01-29	36.54	36.58	35.97	36.07	6900
2007-01-30	36.30	36.75	36.30	36.75	10800
2007-01-31	36.80	36.90	36.80	36.90	800
2007-02-01	36.67	36.81	36.67	36.81	600
2007-02-02	36.81	36.81	36.60	36.73	800
2007-02-05	37.30	37.91	37.30	37.90	13800
2007-02-06	38.50	38.74	38.50	38.69	600
2007-02-07	38.15	38.15	37.91	38.00	600
2007-02-09	38.52	38.82	38.47	38.70	4100
2007-02-12	38.54	38.54	38.25	38.25	2000
2007-02-13	39.32	39.66	39.32	39.66	1300
2007-02-15	40.00	40.19	39.65	40.19	4500
2007-02-16	39.76	39.76	38.89	39.13	1800
2007-02-20	39.70	40.00	39.57	39.70	2500
2007-02-21	38.60	41.70	38.45	38.70	1200
2007-02-22	38.45	38.45	37.64	37.71	3800
2007-02-23	38.50	38.80	38.50	38.70	1700
2007-02-26	39.25	39.29	39.05	39.10	1100
2007-02-27	38.00	38.03	36.67	37.33	5500
2007-02-28	37.49	37.56	37.01	37.56	5100
2007-03-01	36.87	36.94	36.41	36.94	4200
2007-03-02	36.06	36.06	35.32	35.36	4800
2007-03-05	34.90	35.15	34.56	34.85	4100
2007-03-06	34.04	34.51	34.02	34.19	800
2007-03-07	35.65	35.70	35.60	35.70	1000
2007-03-08	35.81	35.89	35.81	35.81	500
2007-03-09	35.70	35.70	35.36	35.45	300
2007-03-12	35.45	35.89	35.45	35.89	800
2007-03-13	34.73	34.82	34.35	34.35	2200
2007-03-14	33.68	33.87	33.33	33.87	6100
2007-03-15	34.32	34.50	34.27	34.48	1800
2007-03-16	34.54	34.55	34.44	34.55	1800
2007-03-19	34.72	34.91	34.64	34.79	2100
2007-03-20	33.53	33.86	33.53	33.86	2000
2007-03-21	32.98	33.73	32.71	33.65	3500
2007-03-22	33.75	34.26	33.75	34.26	6600
2007-03-23	34.40	34.74	34.40	34.59	1600
2007-03-26	34.71	34.83	34.71	34.75	1500
2007-03-27	34.10	34.10	33.53	33.53	5200
2007-03-28	32.96	32.96	32.73	32.73	1300
2007-03-29	33.19	33.19	32.70	32.71	2900
2007-03-30	33.67	33.82	33.66	33.78	3700
2007-04-02	33.52	33.69	33.52	33.69	300
2007-04-03	33.32	33.38	33.30	33.38	400
2007-04-04	34.00	34.06	34.00	34.06	900
2007-04-05	33.59	33.67	33.59	33.67	800
2007-04-09	33.58	33.69	33.58	33.67	600
2007-04-10	35.48	35.80	35.46	35.74	2400
2007-04-12	35.15	35.51	34.90	35.51	2200
2007-04-13	35.08	35.10	34.93	35.00	1100
2007-04-16	35.75	35.77	35.72	35.76	800
2007-04-17	35.16	35.36	35.10	35.21	2400
2007-04-19	38.65	38.85	38.10	38.84	12600
2007-04-20	39.14	39.14	39.05	39.12	600
2007-04-23	38.34	38.34	38.25	38.28	1000
2007-04-24	37.85	37.89	37.76	37.89	1500
2007-04-25	38.20	38.57	38.14	38.44	1300
2007-04-26	38.22	38.22	37.98	38.09	3500
2007-04-27	37.50	38.13	37.50	38.13	16000
2007-04-30	37.35	37.35	36.79	36.83	5700
2007-05-01	36.43	36.45	36.12	36.39	2100
2007-05-02	36.70	37.03	36.70	37.00	700
2007-05-03	36.72	37.79	36.72	37.25	24100
2007-05-04	37.35	37.35	37.10	37.10	700
2007-05-07	37.90	38.24	37.90	38.23	2300
2007-05-08	37.30	37.48	37.09	37.35	3300
2007-05-09	38.15	38.15	37.85	38.00	600
2007-05-10	39.09	39.15	38.34	38.34	5000
2007-05-11	38.02	38.26	38.02	38.23	1400
2007-05-14	38.36	38.36	38.25	38.25	1000
2007-05-15	37.67	37.98	37.67	37.91	3300
2007-05-16	37.10	37.19	36.68	36.79	6000
2007-05-17	37.00	37.04	37.00	37.04	2400
2007-05-18	37.05	37.05	37.05	37.05	500
2007-05-21	37.11	37.45	37.11	37.45	1200
2007-05-22	36.30	36.78	36.30	36.60	2100
2007-05-23	36.60	36.60	36.01	36.28	6800
2007-05-24	36.11	36.17	35.50	35.60	3200
2007-05-25	36.75	36.75	36.40	36.65	1200
2007-05-29	39.25	39.25	38.51	38.51	4800
2007-05-30	37.78	38.24	37.78	38.24	200
2007-05-31	38.60	38.69	38.41	38.48	900
2007-06-01	38.69	38.69	38.68	38.69	400
2007-06-04	39.10	39.25	38.91	39.11	4000
2007-06-05	39.15	39.25	39.15	39.18	1100
2007-06-06	39.81	39.81	39.33	39.60	800
2007-06-07	40.00	40.50	39.52	40.00	3800
2007-06-08	39.10	39.42	39.10	39.42	400
2007-06-11	38.80	39.09	38.80	38.90	600
2007-06-12	37.90	38.28	37.72	38.07	3700
2007-06-13	38.24	38.69	38.00	38.00	7700
2007-06-14	38.25	38.68	38.25	38.68	500
2007-06-15	39.13	39.13	39.13	39.13	200
2007-06-18	40.03	40.13	39.75	40.04	11900
2007-06-19	39.25	39.57	39.20	39.51	1400
2007-06-20	39.10	39.15	38.85	38.85	1400
2007-06-21	38.50	38.64	38.40	38.42	3200
2007-06-22	38.50	38.50	38.20	38.20	800
2007-06-25	38.10	38.10	38.00	38.00	300
2007-06-26	37.80	37.88	37.05	37.26	2500
2007-06-27	36.13	36.15	35.90	36.10	10900
2007-06-28	37.00	37.05	36.81	36.81	600
2007-07-02	37.52	37.93	37.52	37.93	700
2007-07-03	38.05	38.05	38.05	38.05	100
2007-07-05	38.78	38.78	38.41	38.66	2100
2007-07-06	39.00	39.60	39.00	39.16	3500
2007-07-09	39.08	39.08	39.08	39.08	200
2007-07-10	39.19	39.19	38.80	38.80	800
2007-07-11	38.72	39.03	38.59	39.03	2400
2007-07-12	38.72	39.32	38.29	39.32	2600
2007-07-13	38.53	38.53	38.30	38.30	3000
2007-07-16	39.01	39.14	39.01	39.13	400
2007-07-17	39.05	39.12	38.73	38.99	3000
2007-07-18	38.39	38.55	38.24	38.31	3500
2007-07-19	39.14	39.39	39.14	39.17	3000
2007-07-20	38.97	38.97	38.49	38.56	2800
2007-07-23	38.47	38.47	38.30	38.30	1500
2007-07-24	37.86	37.87	37.13	37.27	100200
2007-07-25	36.60	36.60	36.41	36.48	800
2007-07-26	35.00	35.11	33.95	34.37	4600
2007-07-27	33.25	33.31	32.56	32.60	11500
2007-07-30	32.43	32.87	32.00	32.85	8600
2007-07-31	32.70	32.72	31.90	31.97	4600
2007-08-01	31.00	31.04	30.63	30.94	1500
2007-08-02	31.47	31.84	31.40	31.84	3900
2007-08-03	31.53	31.53	30.92	30.97	2200
2007-08-06	30.92	31.22	30.92	31.21	2300
2007-08-07	31.50	31.55	31.29	31.55	1000
2007-08-08	32.53	33.17	32.53	33.17	3200
2007-08-09	32.36	32.50	31.86	32.07	5400
2007-08-10	31.29	31.81	31.18	31.62	2400
2007-08-13	31.90	32.00	31.61	31.61	2100
2007-08-14	31.20	31.20	30.85	30.85	1000
2007-08-15	31.31	31.75	31.23	31.23	2300
2007-08-16	28.16	28.35	27.80	28.35	1800
2007-08-17	29.75	30.45	29.02	29.50	4200
2007-08-20	30.25	30.97	29.81	30.60	3400
2007-08-21	29.93	30.10	29.93	30.10	1300
2007-08-22	30.90	31.39	30.90	31.25	1900
2007-08-23	32.30	32.66	32.25	32.52	4100
2007-08-24	32.15	32.79	31.78	32.79	8600
2007-08-27	33.59	34.12	33.47	33.94	2500
2007-08-28	32.87	32.87	31.79	31.79	4100
2007-08-29	31.90	32.65	31.90	32.65	1800
2007-08-30	31.50	32.15	31.50	32.09	4900
2007-08-31	33.07	33.49	33.07	33.43	2000
2007-09-04	32.81	33.42	32.81	33.42	2200
2007-09-05	32.40	32.40	32.19	32.34	1600
2007-09-06	32.50	32.85	32.50	32.75	1600
2007-09-07	31.94	31.94	31.89	31.89	400
2007-09-10	32.36	32.36	31.80	32.20	1600
2007-09-11	32.45	32.45	32.29	32.29	400
2007-09-12	31.30	31.53	31.17	31.48	1700
2007-09-13	31.64	31.82	31.62	31.82	1000
2007-09-14	31.30	31.75	31.30	31.75	1300
2007-09-17	31.19	31.28	31.00	31.00	2000
2007-09-18	30.92	32.00	30.92	31.87	2300
2007-09-19	32.30	32.30	32.30	32.30	100
2007-09-20	31.80	31.80	31.69	31.69	400
2007-09-21	31.44	31.45	31.25	31.25	1900
2007-09-24	31.02	31.02	30.64	30.64	2300
2007-09-25	30.86	30.86	30.60	30.86	900
2007-09-26	30.88	31.23	30.47	31.22	2300
2007-09-27	31.30	31.63	31.30	31.50	1100
2007-09-28	31.41	31.60	31.36	31.60	1000
2007-10-01	32.23	33.25	32.23	33.15	4400
2007-10-02	32.73	32.79	32.53	32.79	2200
2007-10-03	32.68	32.81	32.50	32.50	2000
2007-10-04	31.98	32.25	31.91	32.25	1200
2007-10-05	32.51	32.51	32.51	32.51	500
2007-10-08	32.69	32.80	32.69	32.79	2700
2007-10-09	33.30	33.31	33.30	33.31	900
2007-10-10	33.45	33.51	33.23	33.51	2200
2007-10-11	33.99	34.34	33.72	33.75	4700
2007-10-12	33.23	33.23	33.11	33.17	500
2007-10-15	32.95	32.95	32.25	32.51	4100
2007-10-16	31.94	31.94	31.44	31.85	12600
2007-10-17	31.80	31.80	31.12	31.45	3200
2007-10-18	31.55	31.74	31.55	31.70	1100
2007-10-19	31.88	32.02	31.22	31.22	2200
2007-10-22	30.73	31.20	30.64	31.20	9100
2007-10-23	31.78	31.95	31.40	31.73	4100
2007-10-24	31.21	31.52	30.66	31.52	6300
2007-10-25	31.19	31.19	30.83	31.14	2800
2007-10-26	30.77	30.81	30.61	30.66	1800
2007-10-29	30.80	31.05	30.80	31.05	3600
2007-10-30	30.92	31.33	30.84	31.08	5600
2007-10-31	30.26	30.64	29.94	30.47	9800
2007-11-01	30.15	30.15	29.57	29.57	3800
2007-11-02	29.87	29.87	29.38	29.65	13500
2007-11-05	28.85	29.48	28.85	29.45	4700
2007-11-06	29.45	29.87	29.43	29.62	1100
2007-11-07	28.94	29.03	28.29	28.29	2700
2007-11-08	29.16	29.44	28.67	29.12	7600
2007-11-09	28.00	28.07	27.73	27.88	4100
2007-11-12	27.57	27.78	27.16	27.16	2800
2007-11-13	28.61	29.00	28.50	29.00	3100
2007-11-14	29.41	29.75	29.09	29.09	2900
2007-11-15	28.40	28.40	28.06	28.16	1100
2007-11-16	28.16	28.49	27.91	28.10	2500
2007-11-19	29.59	29.59	29.22	29.35	4800
2007-11-20	28.21	28.32	27.50	28.20	10700
2007-11-21	27.50	27.50	27.20	27.28	3800
2007-11-23	27.20	27.38	27.20	27.38	600
2007-11-26	28.25	28.25	27.47	27.75	9600
2007-11-27	27.51	27.66	27.14	27.66	4200
2007-11-28	25.18	27.87	25.18	27.75	2750
2007-11-29	27.30	27.42	27.04	27.38	2200
2007-11-30	28.00	28.08	27.90	27.90	1100
2007-12-03	27.56	27.56	27.17	27.25	2000
2007-12-04	26.60	26.73	26.60	26.73	1000
2007-12-05	26.76	26.85	26.71	26.77	1100
2007-12-06	27.21	27.71	27.21	27.51	2600
2007-12-07	28.35	28.46	28.35	28.45	700
2007-12-10	28.25	28.61	28.15	28.48	2800
2007-12-11	29.20	29.44	28.28	28.40	10000
2007-12-12	28.71	28.79	28.15	28.15	4200
2007-12-13	28.31	28.31	27.89	28.19	4500
2007-12-14	27.89	27.97	27.76	27.97	1000
2007-12-17	27.31	27.31	26.80	26.80	2700
2007-12-18	27.30	27.65	27.10	27.34	5300
2007-12-19	27.55	27.63	27.27	27.45	2400
2007-12-20	27.85	28.15	27.81	27.87	1800
2007-12-21	29.22	29.42	28.90	29.33	1400
2007-12-24	28.90	29.44	28.90	29.31	2500
2007-12-26	29.52	29.54	29.27	29.27	2200
2007-12-27	29.09	29.09	28.82	28.82	2800
2007-12-28	29.26	29.32	29.09	29.18	2100
2007-12-31	28.10	28.39	27.93	28.16	2300
2008-01-02	28.44	28.48	28.18	28.18	1300
2008-01-03	28.06	28.28	28.06	28.15	4300
2008-01-04	27.88	27.88	27.14	27.14	2200
2008-01-07	26.86	26.86	26.60	26.63	1400
2008-01-08	26.63	26.63	25.95	25.95	10500
2008-01-09	26.10	26.75	25.98	26.36	15900
2008-01-10	25.67	26.23	25.67	26.20	6000
2008-01-11	25.77	25.92	25.51	25.63	2800
2008-01-14	25.93	26.54	25.93	26.54	4700
2008-01-15	26.65	26.74	26.12	26.12	8900
2008-01-16	25.83	25.95	25.25	25.25	2500
2008-01-17	26.15	26.15	25.46	25.46	3200
2008-01-18	25.31	25.31	24.75	24.76	2400
2008-01-22	23.00	24.75	23.00	24.75	6400
2008-01-23	24.32	25.59	24.32	25.59	10300
2008-01-24	26.08	27.48	26.08	26.85	7800
2008-01-25	25.79	28.11	25.79	27.64	1600
2008-01-28	27.58	28.44	27.18	28.44	8700
2008-01-29	28.00	28.07	27.80	28.04	1400
2008-01-30	28.20	28.73	28.12	28.73	2200
2008-01-31	27.34	28.23	27.34	28.23	2700
2008-02-01	29.95	30.44	29.95	30.41	3100
2008-02-04	30.44	30.57	30.40	30.53	8000
2008-02-05	30.34	30.34	29.80	29.80	3200
2008-02-06	28.20	28.20	27.90	27.90	1400
2008-02-07	28.60	28.60	26.76	26.97	1000
2008-02-08	27.10	27.44	26.96	27.30	1300
2008-02-11	26.99	27.11	26.99	27.11	1900
2008-02-12	27.46	27.60	27.26	27.26	1400
2008-02-13	27.00	27.00	26.62	26.93	2800
2008-02-14	27.75	27.98	27.26	27.33	2300
2008-02-15	27.50	27.63	27.31	27.50	500
2008-02-19	27.73	28.26	27.73	27.97	7700
2008-02-20	27.30	27.37	26.74	27.37	3500
2008-02-21	27.80	27.82	27.28	27.37	1400
2008-02-22	26.97	26.97	26.56	26.86	4000
2008-02-25	27.36	28.14	27.36	28.13	4000
2008-02-26	28.07	28.99	28.07	28.99	1900
2008-02-27	28.84	29.04	28.84	29.04	2200
2008-02-28	29.25	29.45	29.25	29.31	3100
2008-02-29	28.10	28.10	27.54	27.54	4500
2008-03-03	28.13	28.13	26.71	26.83	1300
2008-03-04	26.80	27.14	26.46	26.99	4100
2008-03-05	27.07	27.11	26.73	26.74	2700
2008-03-06	27.03	27.03	26.40	26.53	2000
2008-03-07	26.34	26.70	26.00	26.32	5400
2008-03-10	25.85	25.85	25.00	25.03	3500
2008-03-11	26.34	26.51	25.91	26.46	8600
2008-03-12	27.00	27.34	26.91	26.91	2700
2008-03-13	26.79	27.15	26.79	26.97	700
2008-03-14	27.17	27.64	26.51	26.91	4300
2008-03-17	26.25	26.25	25.59	25.99	4800
2008-03-18	26.81	27.25	26.81	27.25	6100
2008-03-19	27.08	27.12	26.68	26.68	6000
2008-03-20	26.69	26.89	26.69	26.82	3200
2008-03-24	27.15	27.17	27.00	27.17	2000
2008-03-25	29.00	29.00	28.80	29.00	1100
2008-03-26	28.75	29.20	28.75	29.15	2200
2008-03-27	29.23	29.31	29.23	29.26	300
2008-03-28	29.25	29.25	28.59	28.59	2000
2008-03-31	28.77	28.81	28.77	28.81	2800
2008-04-01	29.45	29.63	28.94	29.63	2800
2008-04-02	30.16	30.46	30.09	30.09	2500
2008-04-03	30.30	30.40	30.21	30.40	4900
2008-04-04	31.08	31.08	30.60	30.60	200
2008-04-07	31.18	31.55	31.18	31.55	1900
2008-04-08	30.53	30.53	30.53	30.53	1200
2008-04-09	29.79	29.79	29.30	29.30	3200
2008-04-10	29.87	29.87	28.38	28.46	20600
2008-04-11	28.48	28.48	27.96	27.96	5300
2008-04-14	27.96	27.96	27.62	27.62	1400
2008-04-15	27.85	27.85	27.61	27.81	2900
2008-04-16	28.21	29.02	28.21	29.00	2900
2008-04-17	28.51	28.56	28.48	28.56	600
2008-04-18	28.25	28.38	28.06	28.30	1700
2008-04-21	28.50	28.70	28.50	28.68	1100
2008-04-22	28.59	28.59	28.29	28.29	400
2008-04-23	28.45	28.45	28.45	28.45	100
2008-04-24	28.45	28.45	28.05	28.11	3300
2008-04-25	28.43	28.43	28.23	28.34	2800
2008-04-28	28.30	28.30	28.19	28.19	1287
2008-04-29	27.58	27.70	27.50	27.52	2376
2008-04-30	27.75	28.25	27.75	28.00	4300
2008-05-01	27.50	27.50	27.20	27.26	12505
2008-05-02	28.00	28.34	28.00	28.34	203
2008-05-05	28.16	28.35	28.16	28.35	300
2008-05-06	28.45	28.79	28.45	28.50	1516
2008-05-07	28.22	28.27	27.50	27.56	4515
2008-05-08	27.54	27.54	27.34	27.47	500
2008-05-09	27.27	27.27	27.08	27.08	1181
2008-05-12	27.99	27.99	27.42	27.82	3080
2008-05-13	27.50	27.50	27.16	27.17	1148
2008-05-14	27.36	27.75	27.36	27.58	3000
2008-05-15	27.47	27.65	27.33	27.54	3200
2008-05-16	28.00	28.00	27.75	28.00	1416
2008-05-19	27.46	28.49	27.46	28.40	4114
2008-05-20	28.60	28.60	28.03	28.06	2352
2008-05-21	29.00	29.18	29.00	29.18	1400
2008-05-22	27.31	27.31	26.89	26.90	3200
2008-05-23	26.50	26.50	26.25	26.37	1500
2008-05-27	26.11	26.24	25.90	25.96	1630
2008-05-28	26.39	26.93	26.39	26.93	3500
2008-05-29	26.15	26.65	26.11	26.65	2768
2008-05-30	26.22	26.52	26.18	26.20	2000
2008-06-02	26.40	26.40	26.00	26.23	7620
2008-06-03	26.43	26.49	25.89	25.89	14004
2008-06-04	25.89	25.92	25.39	25.90	6792
2008-06-05	25.86	26.05	25.80	26.01	2900
2008-06-06	25.43	25.43	24.91	24.91	4900
2008-06-09	24.74	24.97	24.52	24.52	1917
2008-06-10	24.04	24.70	24.04	24.55	4532
2008-06-11	24.40	24.40	24.25	24.25	1900
2008-06-12	23.98	24.09	23.80	23.80	1796
2008-06-13	23.99	24.26	23.99	24.25	1200
2008-06-16	24.25	24.38	24.10	24.23	2800
2008-06-17	23.11	23.35	23.09	23.11	2500
2008-06-18	23.00	23.00	22.60	22.90	1864
2008-06-19	22.43	22.48	22.30	22.41	5316
2008-06-20	22.12	22.31	22.12	22.22	4154
2008-06-23	22.00	22.00	21.46	21.70	1128
2008-06-24	20.96	21.22	20.96	21.07	6219
2008-06-25	21.67	22.08	21.67	22.08	1625
2008-06-26	20.79	20.93	20.53	20.53	2100
2008-06-27	20.72	20.90	20.70	20.89	1891
2008-06-30	20.31	20.54	20.15	20.15	3270
2008-07-01	20.00	20.00	19.40	19.60	2678
2008-07-02	20.22	20.24	20.00	20.00	900
2008-07-03	19.96	19.97	19.50	19.56	15717
2008-07-07	19.59	19.71	19.06	19.21	4100
2008-07-08	19.87	20.25	19.85	20.13	10273
2008-07-09	20.07	20.07	19.40	19.40	3900
2008-07-10	19.56	19.56	19.16	19.17	1700
2008-07-11	19.36	19.57	19.09	19.47	3400
2008-07-14	19.30	19.37	18.94	18.94	3531
2008-07-15	18.83	19.10	18.83	18.86	2100
2008-07-16	18.90	19.44	18.10	18.91	26900
2008-07-17	20.24	20.48	20.24	20.39	1768
2008-07-18	20.62	20.74	20.47	20.54	4700
2008-07-21	21.00	22.49	21.00	22.37	3009
2008-07-22	21.35	21.35	21.11	21.30	1500
2008-07-23	22.66	23.08	22.47	22.92	4052
2008-07-24	23.75	23.75	23.43	23.43	2500
2008-07-25	22.53	22.63	22.22	22.22	4749
2008-07-28	21.91	21.91	21.77	21.77	1600
2008-07-29	21.54	21.54	21.49	21.53	1500
2008-07-30	21.63	21.80	21.63	21.80	200
2008-07-31	22.30	22.30	21.92	21.92	5800
2008-08-01	22.15	22.18	21.54	21.54	7390
2008-08-04	21.16	21.45	21.16	21.25	1300
2008-08-05	21.76	22.11	21.70	22.10	9286
2008-08-06	21.76	21.76	21.53	21.75	1380
2008-08-07	21.30	21.32	21.04	21.10	2366
2008-08-08	21.19	21.50	21.08	21.50	5436
2008-08-11	21.35	21.44	21.22	21.22	2946
2008-08-12	22.00	22.01	21.71	21.77	3100
2008-08-13	20.64	20.75	20.60	20.66	3500
2008-08-14	20.64	20.79	20.64	20.76	1455
2008-08-15	20.80	20.80	20.80	20.80	100
2008-08-18	21.67	21.69	21.44	21.47	4600
2008-08-19	20.87	20.87	20.21	20.21	10680
2008-08-20	19.65	19.65	19.17	19.33	3100
2008-08-21	18.94	19.21	18.94	19.21	3400
2008-08-22	19.45	19.57	19.45	19.57	200
2008-08-25	19.86	19.86	19.23	19.23	3200
2008-08-26	19.82	20.07	19.66	19.95	7267
2008-08-27	20.09	20.33	19.92	20.33	2400
2008-08-28	20.67	20.91	20.67	20.91	2027
2008-08-29	20.50	20.58	19.80	19.80	12144
2008-09-02	20.69	20.78	20.52	20.52	2050
2008-09-03	20.59	20.60	20.46	20.47	1200
2008-09-04	20.91	20.91	19.96	20.16	3000
2008-09-05	20.13	20.13	19.51	20.00	5000
2008-09-08	21.69	21.69	21.28	21.62	2000
2008-09-09	20.53	20.53	19.75	19.75	3200
2008-09-10	19.96	19.96	19.72	19.72	650
2008-09-11	18.85	19.46	18.67	19.35	5100
2008-09-12	20.18	20.81	20.12	20.57	14600
2008-09-15	20.61	20.79	20.15	20.16	800
2008-09-16	20.33	20.90	20.18	20.79	3200
2008-09-17	20.31	20.35	19.63	19.88	7400
2008-09-18	19.43	19.43	18.57	19.03	7000
2008-09-19	21.00	21.62	21.00	21.42	3912
2008-09-22	24.00	24.00	22.53	23.33	3600
2008-09-23	23.00	24.25	23.00	23.78	5000
2008-09-24	23.33	23.33	22.95	22.95	2500
2008-09-25	23.15	23.38	22.60	23.13	12060
2008-09-26	22.22	22.67	22.13	22.17	2900
2008-09-29	21.51	21.51	20.65	20.65	1800
2008-09-30	20.87	20.87	20.87	20.87	100
2008-10-02	21.87	22.53	20.10	20.14	9132
2008-10-03	19.51	20.01	19.31	19.31	3400
2008-10-06	18.21	18.21	16.00	16.74	1500
2008-10-07	17.99	18.57	16.81	16.81	16904
2008-10-08	15.54	16.70	15.54	16.53	11200
2008-10-09	17.28	17.50	15.66	15.93	4600
2008-10-10	14.00	14.32	13.60	14.00	700
2008-10-13	15.63	16.20	15.63	15.86	5345
2008-10-14	17.68	17.68	16.60	16.98	2330
2008-10-15	16.48	16.48	15.00	15.00	2100
2008-10-16	15.25	16.43	14.76	16.43	7000
2008-10-17	16.00	16.55	15.29	16.15	4233
2008-10-20	16.56	17.00	16.56	17.00	1200
2008-10-21	15.82	15.90	15.42	15.42	1800
2008-10-22	15.31	15.31	15.00	15.06	1000
2008-10-23	14.34	14.40	14.00	14.00	1300
2008-10-24	16.00	16.00	13.50	13.50	4300
2008-10-27	12.90	12.90	12.90	12.90	200
2008-10-28	13.90	14.85	13.61	14.85	3235
2008-10-29	14.96	15.11	14.68	15.11	1855
2008-10-30	14.57	14.90	14.50	14.90	804
2008-10-31	14.76	14.79	14.42	14.47	635
2008-11-03	15.99	16.15	15.95	16.15	2000
2008-11-04	17.43	17.81	17.23	17.70	4061
2008-11-06	16.82	16.82	16.04	16.04	2550
2008-11-07	15.85	15.85	15.85	15.85	400
2008-11-10	17.24	17.24	16.84	16.92	1960
2008-11-11	15.99	16.27	15.67	16.27	1700
2008-11-12	15.60	15.60	15.10	15.10	200
2008-11-13	14.38	15.29	14.26	15.29	5236
2008-11-14	15.30	15.30	14.90	14.90	400
2008-11-17	14.01	14.56	14.01	14.17	2300
2008-11-18	13.50	13.50	13.50	13.50	720
2008-11-19	10.92	11.09	10.70	10.71	2134
2008-11-20	11.25	11.43	10.65	10.79	3700
2008-11-21	11.62	11.80	10.67	11.72	5292
2008-11-24	12.17	12.88	12.17	12.57	1400
2008-11-25	11.95	12.02	11.57	11.85	2900
2008-11-26	11.64	11.99	11.17	11.94	14356
2008-11-28	12.18	12.28	12.08	12.28	1300
2008-12-01	11.67	11.75	11.67	11.67	700
2008-12-02	11.48	11.53	11.39	11.39	2400
2008-12-03	11.54	11.74	11.29	11.74	3800
2008-12-04	12.23	13.10	12.23	12.27	8500
2008-12-05	12.84	13.30	12.66	13.30	6921
2008-12-08	13.56	14.33	13.56	14.33	2500
2008-12-09	14.10	14.10	13.60	13.84	2300
2008-12-10	14.19	14.19	14.14	14.14	1000
2008-12-11	13.54	13.72	13.33	13.33	1400
2008-12-12	12.57	12.57	12.45	12.45	700
2008-12-16	12.87	13.40	12.84	13.40	978
2008-12-17	13.64	13.68	13.44	13.47	1619
2008-12-18	14.92	14.92	13.33	13.36	3760
2008-12-19	14.69	14.69	14.24	14.24	3300
2008-12-22	13.75	14.15	13.75	14.11	6600
2008-12-23	14.13	14.21	13.36	14.11	7627
2008-12-26	14.47	14.51	14.47	14.51	200
2008-12-29	14.50	14.55	14.50	14.55	803
2008-12-30	15.13	15.94	15.03	15.20	5000
2008-12-31	15.83	16.50	15.83	16.34	4600
2009-01-02	16.09	16.51	16.08	16.51	17520
2009-01-05	15.81	16.05	15.65	16.05	7700
2009-01-06	16.17	16.60	16.17	16.60	2000
2009-01-07	16.12	16.19	16.10	16.10	1300
2009-01-08	15.84	16.25	15.84	16.25	5152
2009-01-09	16.24	16.24	15.85	15.85	240
2009-01-12	15.59	15.59	15.24	15.24	1100
2009-01-15	14.69	14.69	14.38	14.38	878
2009-01-20	14.00	14.00	13.36	13.36	1600
2009-01-21	13.82	14.01	13.82	14.01	5246
2009-01-22	13.28	13.28	13.28	13.28	500
2009-01-23	12.81	13.15	12.76	13.15	400
2009-01-26	13.27	13.27	13.13	13.13	800
2009-01-27	13.36	13.36	13.36	13.36	1400
2009-01-30	12.51	12.51	12.43	12.43	1000
2009-02-03	12.27	12.27	12.27	12.27	300
2009-02-04	11.88	11.96	11.72	11.96	700
2009-02-05	11.25	11.35	11.20	11.35	700
2009-02-06	11.48	11.73	11.48	11.72	900
2009-02-09	12.01	12.01	12.01	12.01	100
2009-02-10	11.70	11.70	11.20	11.23	2200
2009-02-11	10.90	10.90	10.90	10.90	700
2009-02-12	11.43	11.81	11.43	11.81	1500
2009-02-18	10.55	10.56	10.37	10.37	2045
2009-02-19	10.87	10.87	10.57	10.57	411
2009-02-20	9.61	10.36	9.41	10.09	6508
2009-02-23	10.02	10.02	9.98	9.98	200
2009-02-24	10.38	10.38	9.96	10.28	500
2009-02-25	10.57	10.57	10.37	10.37	749
2009-02-27	10.43	10.43	10.30	10.30	400
2009-03-03	10.00	10.00	9.52	9.60	600
2009-03-04	9.48	9.60	9.48	9.60	720
2009-03-06	9.95	9.95	9.38	9.38	2680
2009-03-09	9.56	9.80	9.56	9.73	1500
2009-03-10	10.07	10.07	10.07	10.07	100
2009-03-11	11.13	11.19	10.68	11.19	3892
2009-03-12	11.44	11.49	11.20	11.49	1700
2009-03-13	12.58	12.59	12.52	12.59	1692
2009-03-17	12.16	12.36	12.00	12.36	500
2009-03-19	14.47	14.65	13.40	14.65	8300
2009-03-20	14.15	14.15	14.15	14.15	100
2009-03-23	14.12	14.50	14.12	14.50	1030
2009-03-24	14.38	14.38	14.38	14.38	1658
2009-03-27	14.05	14.05	13.79	13.79	1480
2009-03-30	13.95	14.23	13.59	14.23	5907
2009-03-31	14.45	14.60	14.19	14.19	2060
2009-04-03	15.48	15.70	15.48	15.70	2200
2009-04-07	15.72	15.72	15.57	15.57	665
2009-04-08	16.00	16.00	15.51	15.51	200
2009-04-09	17.11	17.11	17.11	17.11	200
2009-04-13	18.18	18.50	18.18	18.50	600
2009-04-14	17.95	17.95	17.48	17.50	1112
2009-04-15	16.97	17.08	16.53	17.08	12412
2009-04-17	17.34	17.34	16.86	16.86	600
2009-04-20	16.55	16.55	16.11	16.12	1000
2009-04-21	15.73	15.74	15.66	15.66	3700
2009-04-23	14.95	15.28	14.95	15.10	3700
2009-04-24	15.50	15.66	15.50	15.66	500
2009-04-27	15.01	15.62	15.01	15.41	9102
2009-04-28	15.20	15.62	15.20	15.61	4200
2009-04-29	16.04	16.23	16.04	16.23	400
2009-04-30	16.58	16.58	16.31	16.31	1660
2009-05-04	16.78	17.27	16.78	17.27	1155
2009-05-05	18.09	18.49	18.09	18.16	1400
2009-05-06	18.10	18.99	18.10	18.78	1800
2009-05-07	18.00	18.00	17.56	17.56	1200
2009-05-08	18.09	18.40	17.96	18.40	9876
2009-05-11	17.73	17.73	17.73	17.73	1100
2009-05-13	17.42	17.42	17.00	17.01	300
2009-05-15	16.74	16.94	16.30	16.30	2400
2009-05-20	17.36	17.40	17.36	17.40	500
2009-05-21	16.38	16.38	16.07	16.07	900
2009-05-22	16.47	16.47	16.47	16.47	600
2009-05-26	16.50	17.15	16.50	17.15	300
2009-05-27	17.41	17.58	16.76	16.98	49300
2009-05-28	17.00	17.27	16.77	16.77	655
2009-05-29	17.01	17.12	17.01	17.12	5500
2009-06-01	18.50	18.50	17.93	17.93	621
2009-06-02	18.15	18.69	18.15	18.69	900
2009-06-03	18.60	18.60	18.31	18.31	400
2009-06-04	17.74	17.74	17.34	17.34	600
2009-06-05	17.50	17.50	17.50	17.50	1000
2009-06-08	16.90	17.49	16.90	17.49	1100
2009-06-09	17.03	17.31	16.75	17.31	2370
2009-06-10	17.58	17.58	17.09	17.09	200
2009-06-12	17.58	17.66	17.11	17.11	1728
2009-06-15	16.02	16.02	16.02	16.02	300
2009-06-16	16.72	17.10	16.41	16.41	480
2009-06-17	16.51	16.51	16.20	16.20	430
2009-06-18	16.01	16.01	15.66	15.66	300
2009-06-22	16.18	16.18	16.14	16.18	381
2009-06-23	16.19	16.19	16.19	16.19	100
2009-06-24	16.85	16.85	16.85	16.85	100
2009-06-25	16.31	16.60	16.31	16.60	400
2009-06-26	17.05	17.50	16.74	16.74	1807
2009-07-01	16.74	16.74	16.74	16.74	200
2009-07-02	16.29	16.29	16.29	16.29	100
2009-07-06	15.60	15.60	15.60	15.60	100
2009-07-08	15.17	15.17	15.17	15.17	300
2009-07-09	14.60	14.60	14.50	14.50	600
2009-07-14	14.97	14.97	14.97	14.97	100
2009-07-16	16.28	16.36	15.99	16.36	1300
2009-07-17	16.67	16.67	16.07	16.07	1900
2009-07-20	17.43	17.43	17.43	17.43	300
2009-07-21	18.65	18.65	18.64	18.64	900
2009-07-22	18.87	18.87	18.83	18.83	400
2009-07-23	19.22	20.27	19.22	20.26	1803
2009-07-24	20.34	20.89	20.30	20.89	4063
2009-07-27	20.87	20.88	20.39	20.39	900
2009-07-28	20.81	21.13	20.81	21.13	1200
2009-07-29	21.10	21.10	20.40	20.40	2600
2009-08-03	21.25	21.82	21.25	21.82	700
2009-08-04	21.97	22.04	21.52	21.52	2260
2009-08-05	21.10	21.10	20.75	20.91	766
2009-08-06	20.90	20.90	20.90	20.90	100
2009-08-07	21.00	21.00	21.00	21.00	100
2009-08-10	21.24	21.24	21.24	21.24	600
2009-08-12	20.90	21.00	20.53	20.86	1700
2009-08-13	22.86	23.82	22.70	23.23	8774
2009-08-14	23.21	23.21	23.00	23.10	1300
2009-08-17	23.34	24.79	23.12	24.15	21838
2009-08-18	28.80	30.50	28.77	29.68	278450
2009-08-19	28.55	29.23	28.00	28.70	29900
2009-08-20	28.04	28.92	27.60	28.51	5044
2009-08-21	27.82	28.16	27.81	28.08	5500
2009-08-24	30.00	30.65	29.60	30.02	19517
2009-08-25	30.35	30.41	29.35	29.35	5058
2009-08-26	29.45	29.45	28.72	28.72	30358
2009-08-27	30.00	30.75	29.60	30.75	11608
2009-08-28	30.00	30.00	29.44	29.50	2000
2009-08-31	28.78	28.85	28.25	28.85	4714
2009-09-01	28.85	29.53	28.72	28.72	10020
2009-09-02	28.26	28.73	28.26	28.26	1870
2009-09-03	28.99	29.38	28.48	28.80	3891
2009-09-04	28.72	29.35	28.72	29.35	1400
2009-09-08	31.05	31.39	30.95	31.16	4950
2009-09-10	31.22	31.59	31.22	31.59	400
2009-09-11	31.75	31.94	31.22	31.26	2283
2009-09-14	30.15	30.68	30.15	30.55	1900
2009-09-15	30.50	30.80	30.50	30.80	1685
2009-09-16	31.72	31.84	31.36	31.84	830
2009-09-17	31.48	31.73	31.12	31.37	1231
2009-09-18	31.37	32.00	31.37	31.99	4754
2009-09-21	31.37	32.10	31.37	31.99	1764
2009-09-22	32.57	32.98	32.57	32.98	15500
2009-09-23	33.10	33.10	32.51	32.90	11523
2009-09-24	33.18	33.25	32.80	33.10	1200
2009-09-25	32.29	33.00	32.08	32.08	3080
2009-09-28	33.10	33.73	32.91	32.91	3800
2009-09-29	33.94	34.20	33.80	34.10	2615
2009-09-30	34.33	34.50	33.99	34.02	3003
2009-10-01	33.00	33.00	32.05	32.65	1200
2009-10-02	31.23	31.48	30.93	31.48	800
2009-10-05	31.40	32.26	31.14	32.05	2400
2009-10-06	32.95	34.04	32.95	33.93	3273
2009-10-07	32.82	33.25	32.60	32.70	6348
2009-10-08	33.70	34.40	33.70	34.30	2188
2009-10-09	34.33	34.70	34.28	34.35	812
2009-10-12	35.36	35.75	35.17	35.17	910
2009-10-13	35.56	35.60	35.25	35.60	400
2009-10-14	34.98	36.20	34.88	36.20	600
2009-10-15	36.36	37.12	36.36	36.54	2824
2009-10-16	36.37	36.57	35.91	36.54	1800
2009-10-19	35.96	35.97	35.58	35.58	1707
2009-10-20	35.50	35.50	34.45	34.49	3274
2009-10-21	34.26	35.35	34.25	35.10	2945
2009-10-22	34.60	34.67	34.17	34.17	920
2009-10-23	34.60	35.00	34.40	34.40	1300
2009-10-26	34.29	34.49	33.08	33.09	5357
2009-10-27	32.31	32.31	31.61	31.88	1507
2009-10-28	31.62	31.62	30.93	30.93	1060
2009-10-29	32.23	32.28	32.12	32.19	1489
2009-10-30	32.17	32.17	30.67	30.71	5569
2009-11-02	31.31	32.00	31.18	31.42	2454
2009-11-03	31.48	31.69	31.48	31.69	900
2009-11-04	32.50	33.05	32.50	32.65	1484
2009-11-05	32.63	32.70	32.25	32.70	500
2009-11-06	32.28	33.01	32.28	33.01	1735
2009-11-09	34.71	35.28	34.71	35.28	800
2009-11-10	34.36	34.36	34.04	34.04	330
2009-11-11	34.42	34.73	34.42	34.55	850
2009-11-12	35.26	35.55	35.06	35.55	2714
2009-11-13	35.20	35.65	34.69	35.65	1700
2009-11-16	36.24	36.66	36.19	36.66	2512
2009-11-17	36.29	36.29	35.47	36.00	2211
2009-11-18	35.92	35.98	35.11	35.49	4818
2009-11-19	34.83	34.83	33.00	33.57	3215
2009-11-20	33.80	33.84	33.47	33.84	4389
2009-11-23	36.01	37.09	36.00	37.09	6177
2009-11-24	36.14	36.20	35.52	35.58	6100
2009-11-25	37.03	37.68	37.03	37.68	3706
2009-11-27	36.08	36.20	35.84	36.04	500
2009-11-30	36.35	37.22	36.18	36.97	7700
2009-12-01	37.57	38.08	37.40	38.00	5490
2009-12-02	37.66	38.25	37.19	38.25	1800
2009-12-03	38.71	39.91	38.71	39.40	4718
2009-12-04	39.02	39.29	37.82	37.82	3774
2009-12-07	37.90	38.20	37.34	37.51	2929
2009-12-08	37.14	37.40	36.81	37.04	800
2009-12-09	37.40	37.98	36.71	36.76	1723
2009-12-10	37.44	37.72	37.44	37.44	400
2009-12-11	37.63	37.63	37.44	37.50	440
2009-12-14	37.49	37.80	36.69	37.50	5326
2009-12-15	36.90	36.90	36.10	36.10	2211
2009-12-16	35.97	36.19	35.40	36.19	10260
2009-12-17	35.75	35.94	35.56	35.94	474
2009-12-18	35.50	35.57	34.67	34.81	4031
2009-12-21	35.58	36.57	35.50	35.94	4600
2009-12-22	35.91	36.50	35.60	36.45	10596
2009-12-23	36.90	37.40	36.90	37.33	980
2009-12-24	37.27	37.27	36.71	36.71	200
2009-12-28	36.90	37.13	36.60	37.13	835
2009-12-29	37.74	37.80	37.06	37.80	1500
2009-12-30	37.31	37.31	37.31	37.31	200
2009-12-31	37.83	38.24	37.38	38.20	748
2010-01-04	38.78	39.25	38.78	39.21	800
2010-01-05	39.03	39.03	38.38	38.97	1300
2010-01-06	38.07	38.07	37.36	37.66	1576
2010-01-07	37.96	37.96	37.96	37.96	300
2010-01-08	38.05	38.05	38.05	38.05	100
2010-01-11	39.01	40.00	39.01	39.88	2672
2010-01-12	39.88	40.48	39.88	40.07	2100
2010-01-13	41.22	41.22	40.37	40.37	221
2010-01-14	40.72	40.72	40.49	40.50	400
2010-01-15	40.12	40.12	39.20	39.45	10072
2010-01-19	39.06	39.42	38.72	39.42	5800
2010-01-20	37.14	37.14	35.80	36.20	8100
2010-01-21	35.77	36.05	33.76	34.43	6320
2010-01-22	34.69	36.00	34.69	35.53	10750
2010-01-25	36.98	36.98	35.33	35.33	4556
2010-01-26	35.17	35.98	35.17	35.98	942
2010-01-27	35.74	35.74	34.88	35.69	2009
2010-01-28	35.47	35.47	34.42	34.49	1350
2010-01-29	34.03	34.03	33.19	33.19	1895
2010-02-01	33.50	33.87	33.27	33.65	416
2010-02-02	33.59	34.81	33.59	34.33	6309
2010-02-03	34.75	35.05	34.41	34.65	4281
2010-02-04	33.84	33.84	32.22	32.22	2175
2010-02-05	32.50	32.61	32.17	32.61	1650
2010-02-08	31.98	31.98	31.90	31.90	200
2010-02-09	32.67	33.58	32.67	33.45	2080
2010-02-10	32.62	32.62	32.38	32.54	1000
2010-02-11	33.74	34.89	33.66	34.66	5010
2010-02-12	33.52	33.65	33.52	33.65	500
2010-02-16	34.13	34.13	33.83	34.07	840
2010-02-17	34.41	34.83	33.89	33.89	1165
2010-02-18	34.23	35.58	34.23	35.58	14912
2010-02-19	34.05	34.63	34.05	34.57	1061
2010-02-22	34.02	35.07	34.02	34.55	9785
2010-02-23	33.90	34.05	33.13	33.77	10270
2010-02-24	33.92	34.92	33.92	34.70	14832
2010-02-25	32.77	33.40	32.45	33.40	4627
2010-02-26	33.15	33.35	32.97	33.21	3811
2010-03-01	33.99	33.99	33.00	33.70	839
2010-03-02	33.41	33.48	33.41	33.48	200
2010-03-03	33.73	33.94	33.63	33.64	1100
2010-03-04	33.27	33.65	33.00	33.00	5005
2010-03-05	34.01	34.44	34.01	34.42	2100
2010-03-08	34.26	34.35	33.71	34.25	1727
2010-03-09	34.39	34.89	33.92	34.70	2462
2010-03-10	34.48	34.89	34.36	34.44	2800
2010-03-11	34.28	34.33	34.21	34.29	2088
2010-03-12	33.73	33.74	33.66	33.66	500
2010-03-15	33.72	34.37	33.38	33.38	1225
2010-03-16	33.71	34.20	33.53	34.20	2420
2010-03-17	34.97	35.59	34.95	35.30	5137
2010-03-18	36.04	36.04	35.65	35.87	3300
2010-03-19	34.84	34.84	33.63	33.63	3145
2010-03-22	34.13	34.21	33.85	34.21	1900
2010-03-23	34.15	34.25	33.95	34.25	1000
2010-03-24	34.25	34.25	33.85	33.90	574
2010-03-25	33.72	33.83	33.51	33.54	1300
2010-03-26	32.96	32.96	32.46	32.56	1600
2010-03-29	32.73	32.74	32.25	32.59	33408
2010-03-30	32.68	33.44	32.68	33.06	17600
2010-03-31	32.96	33.01	32.96	32.99	1127
2010-04-01	33.08	33.08	33.08	33.08	1400
2010-04-05	33.10	33.10	32.85	33.10	500
2010-04-06	33.64	34.14	33.56	34.14	2226
2010-04-07	34.27	34.27	33.77	33.77	2500
2010-04-08	33.45	34.00	33.45	34.00	300
2010-04-09	33.79	34.00	33.70	34.00	5600
2010-04-12	33.77	33.85	33.67	33.71	1354
2010-04-13	33.65	33.65	33.15	33.21	14630
2010-04-14	32.94	33.75	32.89	33.75	2200
2010-04-15	33.48	33.64	33.48	33.58	558
2010-04-16	33.58	33.60	32.50	32.50	1600
2010-04-19	32.97	33.00	31.96	32.28	2073
2010-04-20	32.39	32.82	32.39	32.69	700
2010-04-21	33.71	33.74	33.09	33.09	1200
2010-04-22	33.58	33.58	32.76	33.48	605
2010-04-23	33.63	34.60	33.63	34.32	6166
2010-04-26	34.40	34.80	34.29	34.35	2173
2010-04-27	34.20	34.20	33.60	33.60	900
2010-04-28	33.75	34.09	33.74	33.85	30300
2010-04-29	34.64	35.09	34.59	35.02	32100
2010-04-30	35.66	35.75	35.15	35.46	9898
2010-05-03	36.96	36.96	36.60	36.72	985
2010-05-04	36.03	36.03	35.31	35.79	8173
2010-05-05	34.78	34.78	34.44	34.44	235
2010-05-06	33.61	33.77	30.40	31.92	2654
2010-05-07	32.79	33.25	32.60	33.20	1900
2010-05-10	34.93	35.08	34.63	34.63	2653
2010-05-11	34.39	34.64	34.19	34.29	869
2010-05-12	34.31	34.31	34.31	34.31	200
2010-05-13	33.98	34.38	33.98	34.12	500
2010-05-14	33.50	33.67	33.45	33.67	916
2010-05-17	33.78	33.78	33.60	33.60	500
2010-05-18	33.85	33.85	33.05	33.05	2800
2010-05-19	32.11	32.68	31.38	32.45	7587
2010-05-20	30.75	31.25	29.79	30.55	8253
2010-05-21	29.73	31.27	29.73	31.03	2141
2010-05-24	30.55	31.55	30.49	30.89	2409
2010-05-25	29.60	29.97	28.91	29.97	3332
2010-05-26	29.55	29.55	29.54	29.54	200
2010-05-27	30.72	30.72	30.70	30.70	200
2010-05-28	30.70	30.70	30.70	30.70	100
2010-06-01	30.62	31.04	30.19	30.19	1500
2010-06-02	30.45	31.11	30.25	31.11	6056
2010-06-03	31.28	31.44	31.28	31.44	317
2010-06-04	31.62	31.62	30.41	30.50	5291
2010-06-07	29.56	30.22	29.40	29.40	3045
2010-06-08	29.35	29.45	28.84	29.45	1979
2010-06-09	29.50	30.00	29.50	29.50	1470
2010-06-10	29.53	30.35	29.53	30.05	1697
2010-06-11	29.50	29.50	29.20	29.40	1400
2010-06-14	30.15	30.15	29.66	29.66	600
2010-06-15	30.05	30.73	30.03	30.73	900
2010-06-16	30.45	30.45	30.10	30.10	362
2010-06-17	29.86	29.87	29.86	29.87	373
2010-06-18	29.67	29.89	29.04	29.59	1800
2010-06-21	29.48	29.95	29.47	29.77	800
2010-06-22	29.01	30.55	29.00	29.00	21338
2010-06-23	27.90	28.40	27.56	27.80	7278
2010-06-24	27.56	27.75	27.03	27.56	1124
2010-06-25	28.07	28.46	27.85	28.46	850
2010-06-28	28.14	28.47	27.84	27.86	2150
2010-06-29	26.07	26.79	26.00	26.00	1131
2010-06-30	26.17	26.17	25.84	25.87	937
2010-07-01	25.93	26.50	25.93	26.48	1285
2010-07-02	26.15	26.16	25.82	26.10	500
2010-07-07	26.26	26.98	26.26	26.98	700
2010-07-08	27.90	28.71	27.90	28.71	1747
2010-07-09	29.15	29.15	28.60	28.60	435
2010-07-12	28.57	28.57	27.71	27.71	960
2010-07-13	27.48	27.76	27.48	27.76	200
2010-07-14	27.97	28.20	27.97	28.00	2900
2010-07-15	27.51	27.60	26.99	27.60	1606
2010-07-16	26.28	26.28	26.15	26.16	500
2010-07-19	26.42	26.42	26.24	26.25	470
2010-07-20	26.32	27.57	26.32	27.57	3127
2010-07-21	27.44	27.44	26.59	26.68	1349
2010-07-22	27.10	28.26	27.10	28.26	1705
2010-07-23	28.13	28.55	28.13	28.55	400
2010-07-26	29.95	29.95	29.74	29.90	2500
2010-07-27	30.17	30.31	30.01	30.31	2500
2010-07-28	30.24	30.24	29.40	29.50	2404
2010-07-29	29.42	29.52	29.12	29.38	1905
2010-07-30	29.25	29.31	29.18	29.20	700
2010-08-02	29.48	30.40	29.48	30.40	4313
2010-08-03	30.15	30.29	30.15	30.15	1000
2010-08-04	29.45	29.45	28.87	29.05	2000
2010-08-05	28.70	28.70	27.95	28.60	7000
2010-08-06	29.33	29.33	28.60	28.64	700
2010-08-09	28.86	29.72	28.80	28.99	1125
2010-08-11	28.61	28.61	27.85	27.85	1400
2010-08-12	25.00	25.38	25.00	25.34	5200
2010-08-13	25.01	25.01	24.95	24.95	200
2010-08-16	24.53	24.65	24.35	24.65	1235
2010-08-17	26.10	26.10	25.20	25.33	6550
2010-08-18	25.10	25.10	24.46	24.75	1320
2010-08-19	24.50	24.50	24.01	24.01	3562
2010-08-20	24.46	24.46	23.71	24.20	741
2010-08-23	24.42	24.42	23.94	24.38	596
2010-08-24	23.15	24.55	23.15	23.72	3100
2010-08-25	22.33	22.65	22.01	22.58	8063
2010-08-26	23.10	23.51	23.06	23.37	2640
2010-08-27	23.52	23.85	23.52	23.66	1208
2010-08-30	24.17	24.17	23.99	23.99	273
2010-08-31	24.00	24.48	23.99	24.04	1100
2010-09-01	24.55	24.55	24.12	24.14	1442
2010-09-02	24.38	24.38	24.03	24.34	1000
2010-09-03	24.62	24.64	24.61	24.61	800
2010-09-07	25.53	25.59	25.51	25.51	800
2010-09-08	25.67	25.67	25.65	25.65	300
2010-09-09	27.01	27.01	26.75	26.75	900
2010-09-10	26.71	26.81	26.51	26.70	1443
2010-09-13	27.55	28.24	27.55	27.72	2504
2010-09-14	27.66	28.10	27.66	27.89	1900
2010-09-16	26.70	26.70	25.33	25.98	6674
2010-09-17	26.16	26.29	25.89	26.29	1908
2010-09-20	26.06	26.06	25.93	25.99	398
2010-09-21	26.76	27.05	26.63	27.05	2101
2010-09-22	26.69	26.72	26.66	26.66	24400
2010-09-23	26.60	26.60	26.43	26.43	355
2010-09-24	26.94	27.44	26.94	27.44	1306
2010-09-28	26.80	27.00	26.70	27.00	1282
2010-09-29	26.81	27.14	26.81	27.07	1200
2010-09-30	27.25	27.25	26.76	26.76	200
2010-10-01	27.03	27.03	26.73	26.82	4308
2010-10-04	26.97	26.98	26.75	26.75	582
2010-10-05	27.02	27.17	26.84	27.17	1102
2010-10-06	27.62	28.35	27.62	28.34	1740
2010-10-07	28.25	28.25	27.59	27.63	742
2010-10-08	27.85	27.88	27.85	27.85	300
2010-10-11	27.93	27.93	27.81	27.81	800
2010-10-12	27.00	27.70	27.00	27.70	1353
2010-10-13	27.53	27.87	27.53	27.87	4100
2010-10-14	27.69	28.00	27.61	27.75	6126
2010-10-18	27.07	27.21	27.06	27.21	667
2010-10-19	26.31	26.60	26.31	26.57	776
2010-10-20	26.62	26.94	26.62	26.80	403
2010-10-21	26.75	26.75	26.75	26.75	100
2010-10-22	26.72	27.39	26.58	27.39	6940
2010-10-25	27.47	27.75	27.45	27.53	1214
2010-10-26	27.38	27.84	27.32	27.41	797
2010-10-27	26.15	26.21	26.04	26.21	600
2010-10-29	26.58	26.58	26.30	26.30	200
2010-11-01	26.62	27.00	26.01	26.01	18535
2010-11-02	26.60	26.60	26.33	26.33	655
2010-11-03	26.95	26.95	26.66	26.66	526
2010-11-04	27.51	27.86	27.47	27.86	1493
2010-11-05	28.00	28.78	28.00	28.41	13140
2010-11-08	28.14	28.75	28.14	28.75	731
2010-11-09	28.57	28.75	28.44	28.44	1523
2010-11-10	28.91	28.91	28.86	28.86	255
2010-11-11	28.39	28.39	28.39	28.39	100
2010-11-12	27.88	27.88	27.84	27.84	227
2010-11-16	26.68	26.68	26.29	26.29	781
2010-11-17	26.23	26.39	26.23	26.26	2345
2010-11-19	26.41	26.51	26.41	26.51	600
2010-11-22	26.35	26.35	26.19	26.19	200
2010-11-23	25.90	25.90	25.57	25.57	633
2010-11-24	26.16	26.30	26.10	26.30	1290
2010-11-26	25.53	25.55	25.53	25.55	200
2010-11-29	25.50	25.50	25.10	25.11	840
2010-11-30	25.34	26.00	25.34	25.86	2790
2010-12-01	26.34	27.00	26.32	27.00	18601
2010-12-02	27.84	29.08	27.84	28.44	1190
2010-12-03	30.25	30.49	30.25	30.40	1322
2010-12-06	30.20	30.68	30.20	30.40	488
2010-12-07	30.69	30.75	30.58	30.71	7057
2010-12-08	30.17	30.17	29.61	29.61	997
2010-12-09	30.97	31.36	30.97	31.36	1226
2010-12-10	31.56	31.74	31.53	31.74	1559
2010-12-13	32.07	32.72	32.07	32.17	1711
2010-12-14	33.00	33.59	32.92	33.12	15716
2010-12-15	33.08	33.80	33.08	33.55	7275
2010-12-16	34.14	34.40	33.32	33.46	6265
2010-12-17	33.40	33.40	33.25	33.25	200
2010-12-20	33.46	33.49	33.25	33.40	2105
2010-12-21	34.85	34.95	34.52	34.95	1073
2010-12-22	34.61	35.14	34.60	34.60	1900
2010-12-27	34.50	34.59	33.57	34.29	2366
2010-12-28	34.55	34.97	34.07	34.72	2354
2010-12-29	34.88	34.89	34.66	34.66	621
2010-12-30	34.81	35.35	34.80	35.35	2472
2010-12-31	34.89	35.50	34.80	35.27	1070
2011-01-03	35.50	35.55	35.50	35.55	201
2011-01-04	35.24	35.24	34.25	34.30	1517
2011-01-05	33.79	34.01	33.68	33.95	1066
2011-01-06	33.47	33.73	33.28	33.64	1292
2011-01-07	33.49	33.49	32.65	32.66	1308
2011-01-10	32.94	33.12	32.52	33.12	936
2011-01-11	33.16	33.24	33.14	33.24	900
2011-01-12	33.39	33.73	32.68	32.89	9327
2011-01-13	33.00	33.73	33.00	33.22	15300
2011-01-14	32.83	32.83	32.15	32.40	1887
2011-01-18	32.33	32.65	32.25	32.65	408
2011-01-19	31.99	31.99	31.79	31.82	2233
2011-01-20	31.74	31.74	30.91	31.58	778
2011-01-21	31.75	31.75	30.82	30.85	55893
2011-01-24	31.10	31.35	31.10	31.35	968
2011-01-25	31.24	31.24	29.97	30.70	11194
2011-01-26	31.04	31.07	30.86	31.07	719
2011-01-27	31.78	31.78	31.78	31.78	200
2011-01-28	31.47	31.47	30.95	31.25	2406
2011-01-31	31.12	31.14	30.66	31.14	1972
2011-02-01	31.76	32.45	31.70	32.44	5272
2011-02-02	32.49	32.49	31.87	31.87	1000
2011-02-03	32.18	32.18	31.91	32.05	500
2011-02-04	32.29	32.29	31.47	31.60	1587
2011-02-07	31.80	32.23	31.70	31.71	400
2011-02-08	31.38	31.75	31.38	31.56	600
2011-02-09	31.88	31.88	31.88	31.88	400
2011-02-10	32.30	32.33	32.30	32.33	400
2011-02-11	32.59	33.28	32.59	33.05	2957
2011-02-14	33.17	33.17	32.56	33.13	2317
2011-02-15	32.95	32.95	32.54	32.54	428
2011-02-16	32.47	32.50	32.02	32.50	2017
2011-02-17	32.34	32.97	32.34	32.70	1554
2011-02-18	32.96	33.19	32.96	33.17	1001
2011-02-22	32.82	32.82	32.37	32.37	300
2011-02-23	33.13	33.13	32.70	32.87	600
2011-02-25	32.81	33.07	32.70	32.92	1106
2011-02-28	33.24	33.93	33.24	33.43	9322
2011-03-01	33.03	33.03	32.25	32.25	2439
2011-03-02	31.88	31.91	31.84	31.91	751
2011-03-03	32.24	32.29	32.24	32.29	200
2011-03-04	32.49	32.53	32.49	32.53	200
2011-03-07	32.69	32.69	32.00	32.15	3000
2011-03-08	32.25	32.48	32.25	32.43	1850
2011-03-09	32.18	32.18	31.76	31.76	2688
2011-03-10	30.87	30.87	30.77	30.77	3428
2011-03-14	30.63	30.68	30.62	30.64	1400
2011-03-15	29.06	29.97	29.06	29.88	713
2011-03-16	29.50	29.71	28.63	29.43	28335
2011-03-17	29.63	29.68	29.63	29.68	83447
2011-03-18	30.13	30.82	30.13	30.16	66075
2011-03-21	31.00	31.34	31.00	31.12	1900
2011-03-22	30.86	31.21	30.86	31.19	800
2011-03-23	30.74	30.89	30.54	30.89	1644
2011-03-24	31.83	32.00	31.68	32.00	1687
2011-03-25	31.71	31.71	31.71	31.71	300
2011-03-28	31.74	31.74	31.61	31.61	900
2011-03-29	31.46	31.62	31.39	31.39	739
2011-03-30	31.73	31.73	31.58	31.61	906
2011-04-04	32.14	32.14	31.71	31.92	1850
2011-04-05	31.19	31.85	31.19	31.85	471
2011-04-07	31.99	31.99	31.48	31.48	425
2011-04-08	32.21	32.21	32.11	32.11	300
2011-04-11	31.20	31.24	30.84	30.84	2093
2011-04-12	30.56	30.56	29.83	29.83	1300
2011-04-13	30.48	30.59	30.48	30.59	1300
2011-04-14	30.75	30.75	30.75	30.75	100
2011-04-15	30.94	31.15	30.94	31.15	200
2011-04-19	30.83	30.83	30.83	30.83	100
2011-04-20	31.78	32.17	31.77	32.17	800
2011-04-21	33.27	33.27	32.15	32.80	2076
2011-04-26	32.74	33.34	32.74	33.34	500
2011-04-27	32.67	32.86	32.67	32.86	1100
2011-04-28	32.20	32.20	31.75	31.75	600
2011-04-29	31.79	31.79	31.79	31.79	157
2011-05-02	32.14	32.14	32.14	32.14	100
2011-05-03	31.65	31.66	31.47	31.47	507
2011-05-05	29.96	29.96	29.84	29.84	700
2011-05-06	29.58	29.58	29.57	29.57	200
2011-05-09	29.77	29.82	29.77	29.82	240
2011-05-10	29.61	29.82	29.43	29.50	1855
2011-05-11	29.00	29.00	28.73	28.73	330
2011-05-12	27.87	27.99	27.57	27.99	1015
2011-05-13	28.98	28.98	28.77	28.77	1478
2011-05-16	29.58	30.22	29.58	29.79	2029
2011-05-17	30.69	30.69	30.47	30.47	315
2011-05-18	30.98	30.98	30.49	30.50	1925
2011-05-19	30.93	30.93	30.42	30.42	301
2011-05-20	30.38	30.38	30.38	30.38	100
2011-05-23	29.33	29.33	29.06	29.06	800
2011-05-24	29.20	29.44	29.00	29.44	2100
2011-05-25	28.62	29.09	28.62	29.08	608
2011-05-26	30.08	30.27	29.82	30.27	489
2011-05-27	30.72	30.98	30.72	30.98	1700
2011-05-31	31.03	31.51	31.03	31.50	3739
2011-06-01	30.59	30.59	30.55	30.55	400
2011-06-02	30.34	30.34	30.22	30.22	600
2011-06-06	30.78	30.78	30.57	30.57	800
2011-06-07	30.37	30.37	30.37	30.37	145
2011-06-08	29.41	29.41	29.13	29.13	866
2011-06-09	29.66	30.18	29.65	30.18	1000
2011-06-10	29.61	29.61	28.72	28.72	1500
2011-06-13	29.00	29.00	28.87	28.91	900
2011-06-14	29.28	29.28	29.28	29.28	100
2011-06-15	29.19	29.19	29.17	29.17	200
2011-06-16	28.50	28.50	28.17	28.17	245
2011-06-21	29.34	29.34	29.34	29.34	106
2011-06-24	28.53	28.53	28.53	28.53	100
2011-06-29	30.05	30.43	30.05	30.43	200
2011-06-30	30.96	31.46	30.96	31.46	1041
2011-07-01	30.77	31.18	30.77	30.86	986
2011-07-05	30.92	31.33	30.92	31.33	200
2011-07-07	31.42	31.53	31.41	31.42	7173
2011-07-08	31.83	31.87	31.83	31.87	400
2011-07-11	30.80	30.80	30.22	30.22	700
2011-07-13	31.59	31.84	31.55	31.63	4933
2011-07-14	31.36	31.36	30.64	30.64	4400
2011-07-15	30.00	30.10	29.77	29.81	9883
2011-07-18	29.50	29.56	29.50	29.56	300
2011-07-19	30.41	31.10	30.41	31.10	6587
2011-07-20	31.06	31.20	31.06	31.12	1700
2011-07-21	32.00	32.05	32.00	32.04	663
2011-07-22	32.22	32.23	31.85	32.23	1070
2011-07-25	31.75	31.95	31.75	31.95	207
2011-07-26	32.67	32.67	32.57	32.61	1650
2011-07-27	32.42	32.42	32.37	32.39	400
2011-07-28	31.94	31.94	31.94	31.94	200
2011-07-29	31.06	31.06	31.06	31.06	100
2011-08-01	31.50	31.63	31.50	31.63	300
2011-08-02	30.69	30.69	30.28	30.28	314
2011-08-03	29.18	29.18	28.69	29.04	821
2011-08-04	28.05	28.05	27.15	27.15	1595
2011-08-05	27.80	27.80	26.87	27.28	3972
2011-08-08	26.37	26.37	25.28	25.28	2070
2011-08-09	25.94	27.11	25.94	26.97	3286
2011-08-11	26.73	27.00	26.73	27.00	289
2011-08-12	27.12	27.12	26.52	26.85	1800
2011-08-15	27.80	28.19	27.80	28.19	1135
2011-08-16	28.25	28.33	28.25	28.31	5630
2011-08-17	28.85	29.23	28.85	29.00	3479
2011-08-18	28.08	28.08	27.32	27.70	653
2011-08-19	27.25	27.42	26.96	26.96	3500
2011-08-22	28.80	28.80	28.50	28.50	774
2011-08-23	29.51	31.01	29.51	30.83	2700
2011-08-24	29.70	29.91	29.49	29.64	2130
2011-08-25	30.64	30.64	30.02	30.02	1000
2011-08-26	29.96	30.62	29.51	30.62	1278
2011-08-29	31.42	31.94	31.42	31.93	1000
2011-08-30	31.75	31.84	31.74	31.84	3971
2011-08-31	32.13	32.24	31.94	31.94	400
2011-09-01	32.94	32.94	32.87	32.89	500
2011-09-02	31.82	31.86	31.69	31.86	1238
2011-09-06	29.80	30.08	29.80	30.08	1100
2011-09-07	31.08	31.62	31.08	31.62	1860
2011-09-08	31.01	31.10	30.73	30.73	550
2011-09-09	30.00	30.00	29.30	29.42	700
2011-09-12	28.04	28.08	27.71	27.71	715
2011-09-13	28.78	28.78	28.67	28.78	300
2011-09-14	27.78	27.92	27.77	27.92	400
2011-09-15	28.87	29.15	28.87	29.15	300
2011-09-16	30.10	30.25	30.10	30.25	295
2011-09-19	29.08	29.18	28.71	29.18	600
2011-09-20	28.94	28.94	28.87	28.87	800
2011-09-21	29.00	29.00	28.96	28.96	200
2011-09-22	27.21	27.21	26.94	26.97	800
2011-09-23	26.84	26.84	26.82	26.82	340
2011-09-26	28.41	29.00	28.12	29.00	1988
2011-09-27	29.21	29.21	29.18	29.18	200
2011-09-29	28.42	28.42	27.91	27.91	530
2011-09-30	27.43	27.56	27.15	27.56	861
2011-10-03	26.57	26.57	26.09	26.09	600
2011-10-04	25.23	26.24	25.23	25.92	2030
2011-10-05	26.06	26.06	26.06	26.06	200
2011-10-06	28.00	29.00	28.00	29.00	1101
2011-10-07	28.74	28.83	28.74	28.83	200
2011-10-10	29.83	29.95	29.83	29.94	6443
2011-10-11	28.65	28.75	28.65	28.75	400
2011-10-12	28.95	28.95	28.95	28.95	293
2011-10-14	28.89	28.89	28.87	28.87	200
2011-10-18	28.16	29.01	28.16	29.01	1084
2011-10-20	29.98	30.00	29.58	29.58	300
2011-10-24	31.16	31.55	31.16	31.55	300
2011-10-26	31.67	31.67	31.14	31.40	2150
2011-10-27	33.84	34.25	33.40	33.77	4744
2011-10-28	33.68	33.70	33.62	33.62	1020
2011-10-31	32.65	32.71	32.43	32.43	420
2011-11-01	30.51	31.13	30.41	30.76	2035
2011-11-02	30.26	30.31	30.24	30.31	394
2011-11-03	31.17	31.25	31.17	31.25	400
2011-11-04	31.25	31.25	30.86	30.86	200
2011-11-08	31.53	31.82	31.11	31.82	704
2011-11-09	31.10	31.10	30.42	30.42	900
2011-11-10	30.72	30.74	30.32	30.71	4718
2011-11-11	31.07	31.40	31.07	31.17	1200
2011-11-14	30.85	30.85	30.65	30.65	1000
2011-11-15	31.05	31.55	31.05	31.23	2400
2011-11-16	30.38	30.38	30.26	30.26	899
2011-11-17	31.98	31.98	31.38	31.38	1600
2011-11-18	32.38	32.43	32.17	32.43	1617
2011-11-21	31.88	32.15	31.45	31.92	1800
2011-11-23	30.95	30.95	30.70	30.75	400
2011-11-25	30.64	30.64	30.61	30.61	205
2011-11-28	31.99	32.01	31.62	31.87	750
2011-11-29	33.01	33.12	32.83	32.85	1532
2011-11-30	35.22	35.58	35.22	35.41	4106
2011-12-01	34.75	35.00	34.70	35.00	1501
2011-12-02	35.65	35.65	35.64	35.65	850
2011-12-05	35.81	35.81	35.40	35.40	1636
2011-12-06	34.48	34.81	34.48	34.52	850
2011-12-07	35.05	35.72	35.01	35.72	2128
2011-12-08	35.01	35.01	35.01	35.01	245
2011-12-12	34.40	34.40	34.40	34.40	288
2011-12-13	34.00	34.00	34.00	34.00	3241
2011-12-14	33.00	33.00	33.00	33.00	300
2011-12-16	31.95	31.95	31.95	31.95	246
2011-12-19	31.64	31.76	31.00	31.00	2663
2011-12-20	32.00	33.48	32.00	33.27	2300
2011-12-22	34.27	34.41	34.27	34.41	200
2011-12-23	34.00	34.69	34.00	34.69	500
2011-12-27	35.65	35.65	35.65	35.65	253
2011-12-29	35.01	35.01	35.01	35.01	500
2012-01-03	35.66	35.69	35.50	35.50	400
2012-01-04	35.98	35.98	35.98	35.98	289
2012-01-05	35.05	35.15	35.05	35.15	200
2012-01-06	34.67	34.67	34.29	34.30	441
2012-01-09	34.33	34.33	34.33	34.33	500
2012-01-10	35.73	35.73	35.65	35.65	400
2012-01-11	35.74	36.70	35.74	36.70	1098
2012-01-12	37.59	37.68	37.56	37.56	535
2012-01-17	37.69	37.80	37.69	37.80	614
2012-01-19	39.06	39.35	39.06	39.33	920
2012-01-20	39.07	39.07	39.07	39.07	362
2012-01-24	38.20	38.53	38.20	38.53	1300
2012-01-25	39.25	39.25	39.25	39.25	411
2012-01-26	39.49	39.56	38.89	39.15	6105
2012-01-27	38.62	38.62	38.62	38.62	275
2012-01-30	37.50	37.73	37.36	37.73	1463
2012-02-01	37.90	38.06	37.90	37.90	5957
2012-02-02	38.60	38.92	38.60	38.80	600
2012-02-03	39.36	39.60	39.36	39.60	1017
2012-02-06	39.61	40.00	39.61	39.97	2550
2012-02-07	40.03	40.26	40.03	40.26	440
2012-02-08	39.89	39.89	39.43	39.67	1761
2012-02-10	38.48	38.48	38.14	38.14	656
2012-02-13	38.81	38.81	38.55	38.67	2312
2012-02-14	37.97	38.02	37.82	37.82	875
2012-02-15	37.78	37.78	37.78	37.78	410
2012-02-16	38.00	38.00	38.00	38.00	200
2012-02-21	39.51	40.43	39.51	40.18	4930
2012-02-23	40.23	40.23	40.21	40.21	1000
2012-02-27	40.13	40.81	40.13	40.81	500
2012-02-28	40.00	40.00	38.78	38.80	1500
2012-02-29	39.46	39.53	39.31	39.53	399
2012-03-01	39.49	39.83	39.49	39.75	1017
2012-03-05	39.01	39.01	39.01	39.01	600
2012-03-06	37.51	37.51	37.37	37.37	956
2012-03-07	37.52	37.94	37.52	37.94	244
2012-03-08	39.00	39.21	38.72	39.21	376
2012-03-09	39.65	39.65	39.63	39.63	691
2012-03-13	39.73	40.36	39.73	40.36	1252
2012-03-14	40.74	40.90	40.50	40.50	1457
2012-03-15	40.36	40.77	40.36	40.77	307
2012-03-16	40.00	40.68	40.00	40.65	408
2012-03-19	40.65	40.65	40.28	40.28	399
2012-03-20	39.33	39.33	39.11	39.11	6876
2012-03-21	39.35	39.35	39.34	39.34	3000
2012-03-23	39.76	39.81	39.76	39.81	367
2012-03-26	40.10	40.27	40.10	40.27	500
2012-03-27	38.99	40.59	38.99	39.76	1625
2012-03-30	39.88	40.20	39.83	40.20	726
2012-04-02	40.00	40.00	39.97	39.97	800
2012-04-03	39.37	39.43	39.21	39.43	403
2012-04-04	38.21	38.50	38.21	38.50	307
2012-04-09	38.25	38.72	38.21	38.72	1953
2012-04-12	39.83	40.30	39.83	40.30	696
2012-04-13	40.03	40.03	39.70	39.70	916
2012-04-17	39.00	39.00	39.00	39.00	100
2012-04-18	39.04	39.04	39.04	39.04	100
2012-04-20	37.80	37.80	37.80	37.80	5100
2012-04-23	37.04	37.11	37.04	37.05	525
2012-04-24	37.49	37.50	37.47	37.50	470
2012-04-25	38.00	38.11	38.00	38.11	252
2012-04-27	38.77	38.77	38.77	38.77	100
2012-05-01	38.61	38.95	38.25	38.63	6362
2012-05-02	38.59	38.75	38.59	38.75	1020
2012-05-03	38.50	38.50	38.50	38.50	100
2012-05-08	36.68	36.68	36.30	36.32	1200
2012-05-14	36.43	36.44	36.36	36.36	7100
2012-05-15	36.44	36.44	36.36	36.36	7120
2012-05-16	36.03	36.03	35.71	35.71	200
2012-05-17	35.35	35.54	35.26	35.29	1900
2012-05-18	35.00	35.00	34.72	34.72	300
2012-05-21	34.11	34.95	34.08	34.95	8400
2012-05-22	36.59	36.80	36.47	36.53	9000
2012-05-23	36.72	36.72	36.69	36.70	300
2012-05-24	36.47	36.47	36.47	36.47	115
2012-05-25	36.45	36.45	36.15	36.15	300
2012-06-01	35.02	35.02	34.80	34.80	245
2012-06-04	34.57	34.57	34.00	34.32	2446
2012-06-05	34.32	34.87	34.32	34.87	4107
2012-06-06	34.86	35.80	34.86	35.80	973
2012-06-07	36.39	36.39	36.12	36.12	850
2012-06-08	36.14	36.94	36.13	36.94	1350
2012-06-13	38.12	38.86	38.12	38.86	1400
2012-06-14	38.12	38.48	37.87	38.18	2670
2012-06-18	38.85	39.45	38.85	39.29	6038
2012-06-19	39.71	39.96	39.71	39.80	3305
2012-06-20	39.89	40.11	39.47	39.47	7433
2012-06-21	39.45	39.45	38.02	38.02	5336
2012-06-22	38.25	39.00	38.17	38.68	10173
2012-06-25	38.30	39.72	38.30	38.74	21737
2012-06-26	37.38	37.78	36.85	37.78	10885
2012-06-27	38.70	39.36	38.70	38.81	11134
2012-06-28	38.47	39.00	38.09	38.45	778
2012-06-29	37.50	41.29	37.50	41.12	11878
2012-07-02	41.53	42.21	40.15	40.45	10835
2012-07-03	40.00	40.34	40.00	40.12	1277
2012-07-05	40.17	40.25	39.78	40.17	2674
2012-07-06	39.99	40.13	39.75	40.13	1467
2012-07-09	40.20	40.74	39.47	39.65	3678
2012-07-10	40.19	40.19	39.75	39.76	575
2012-07-11	39.62	39.91	39.62	39.77	930
2012-07-12	39.68	40.08	39.63	40.05	1488
2012-07-13	40.90	42.00	40.90	41.88	2152
2012-07-16	42.00	43.34	41.35	42.07	8513
2012-07-17	42.68	42.68	41.44	41.79	3855
2012-07-18	42.25	45.95	42.25	42.94	3836
2012-07-19	43.47	45.05	43.47	43.99	7160
2012-07-20	43.61	44.93	42.73	42.86	6935
2012-07-23	41.27	41.65	40.99	41.65	7853
2012-07-24	42.06	42.75	41.10	41.47	7821
2012-07-25	42.59	43.99	42.59	42.89	4077
2012-07-26	44.12	45.00	43.29	43.56	2668
2012-07-27	43.79	44.62	43.76	44.62	9826
2012-07-30	44.46	45.04	44.39	45.04	557
2012-07-31	44.05	45.24	43.61	43.61	13261
2012-08-01	43.65	44.30	43.65	43.82	1500
2012-08-02	43.71	44.17	43.24	43.29	2465
2012-08-03	44.29	45.04	44.29	45.04	2000
2012-08-06	44.58	45.16	44.58	45.00	2610
2012-08-07	44.97	45.00	44.80	45.00	1850
2012-08-08	44.05	44.25	43.87	43.97	5806
2012-08-09	44.13	44.13	43.90	44.07	3075
2012-08-10	43.59	44.90	43.59	43.92	4306
2012-08-13	42.00	43.17	41.28	41.28	8862
2012-08-14	40.00	40.64	40.00	40.55	4562
2012-08-15	40.50	40.80	40.50	40.80	932
2012-08-16	41.83	42.41	41.83	42.27	3650
2012-08-17	42.21	42.21	41.99	41.99	1435
2012-08-20	42.11	42.57	42.00	42.37	1389
2012-08-21	42.64	42.65	42.14	42.20	2059
2012-08-22	43.50	43.50	42.47	42.86	4484
2012-08-23	43.60	43.60	42.95	42.95	400
2012-08-24	42.95	43.00	42.95	42.95	1250
2012-08-27	43.86	43.86	43.86	43.86	100
2012-08-28	44.23	44.90	44.23	44.90	2354
2012-08-29	44.53	44.53	43.23	43.23	1900
2012-08-30	43.00	43.20	43.00	43.01	2000
2012-08-31	44.00	44.00	43.36	43.47	2914
2012-09-04	43.70	43.70	43.19	43.47	3675
2012-09-05	43.00	43.37	42.72	43.16	1250
2012-09-06	43.72	44.00	43.72	44.00	2224
2012-09-07	44.76	45.65	44.76	45.52	3054
2012-09-10	45.59	46.04	45.52	45.60	4095
2012-09-11	44.85	45.00	44.79	45.00	1495
2012-09-12	45.17	45.27	45.02	45.19	2375
2012-09-13	45.39	46.69	45.39	46.68	2280
2012-09-14	47.49	48.01	47.49	47.74	2833
2012-09-17	47.01	47.07	46.50	46.79	2856
2012-09-18	46.56	46.56	45.46	45.65	3877
2012-09-19	44.99	45.64	44.93	45.64	2890
2012-09-20	44.99	45.70	44.99	45.65	4234
2012-09-21	46.06	46.06	45.80	45.80	2147
2012-09-24	45.99	47.23	45.50	47.23	11355
2012-09-25	46.24	46.24	44.50	44.99	3864
2012-09-26	44.23	44.44	44.14	44.39	1964
2012-09-27	44.96	47.15	44.96	46.43	17134
2012-09-28	46.13	46.13	44.76	45.26	6819
2012-10-01	45.68	46.55	45.62	45.70	8954
2012-10-02	45.47	45.47	44.70	44.95	1515
2012-10-03	45.23	45.90	45.23	45.63	1900
2012-10-04	46.81	48.00	46.81	47.70	3611
2012-10-05	47.20	47.30	46.45	46.65	136068
2012-10-08	46.53	47.59	46.39	46.39	66889
2012-10-09	46.44	46.95	45.29	45.30	120164
2012-10-10	45.59	46.14	45.59	45.78	2791
2012-10-11	45.90	45.90	45.56	45.58	1478
2012-10-12	46.15	46.80	46.05	46.70	8788
2012-10-15	47.09	47.73	46.46	47.00	7343
2012-10-16	47.89	47.89	47.12	47.45	11679
2012-10-17	47.52	47.75	47.45	47.56	748
2012-10-18	47.98	48.60	47.92	47.97	9233
2012-10-19	48.60	48.63	48.00	48.12	12531
2012-10-22	47.76	47.84	47.20	47.20	3290
2012-10-23	46.61	46.67	46.25	46.57	7251
2012-10-24	47.23	48.05	47.03	47.30	6679
2012-10-25	48.29	49.14	47.96	48.61	5123
2012-10-26	47.06	47.14	46.72	46.89	9238
2012-10-31	47.91	48.56	47.65	48.05	3307
2012-11-01	48.42	48.86	48.00	48.08	5009
2012-11-02	48.75	49.41	47.28	47.61	8639
2012-11-05	47.28	48.89	47.27	48.42	6665
2012-11-06	48.80	49.45	48.38	49.45	14960
2012-11-07	48.94	48.94	48.30	48.52	3968
2012-11-08	49.23	49.60	49.02	49.14	2534
2012-11-09	49.59	49.98	49.09	49.76	3976
2012-11-12	48.14	49.00	47.90	48.45	6674
2012-11-13	48.40	48.40	46.78	47.25	7264
2012-11-14	48.32	48.32	46.50	46.50	3197
2012-11-15	46.05	46.05	45.50	45.52	5118
2012-11-16	45.08	45.15	44.57	45.15	3325
2012-11-19	45.70	46.00	45.05	45.94	8427
2012-11-20	46.50	46.50	44.89	45.60	6331
2012-11-21	46.20	46.50	45.93	46.04	2019
2012-11-23	46.98	47.63	46.63	46.63	1100
2012-11-26	46.51	47.18	46.13	46.95	5324
2012-11-27	47.05	47.05	46.89	46.99	1700
2012-11-28	46.93	46.93	46.00	46.30	2345
2012-11-29	46.71	47.83	45.91	47.51	11161
2012-11-30	47.81	47.81	46.55	47.74	5669
2012-12-03	47.71	48.20	47.50	47.52	2600
2012-12-04	47.41	48.03	47.35	48.03	3148
2012-12-05	48.05	48.70	47.41	48.32	5271
2012-12-06	48.16	49.15	48.13	48.13	1608
2012-12-07	48.65	49.50	48.65	49.49	2897
2012-12-10	48.80	49.50	48.80	49.50	3600
2012-12-11	48.64	49.29	47.99	48.70	1598
2012-12-12	49.67	49.67	48.97	48.97	1780
2012-12-13	48.18	48.52	47.87	48.05	3900
2012-12-14	47.26	47.50	46.70	47.50	1882
2012-12-17	47.23	47.59	46.95	46.95	3337
2012-12-18	47.46	49.90	47.23	47.74	16051
2012-12-19	48.31	48.49	47.94	48.13	8796
2012-12-20	49.00	49.67	49.00	49.67	4025
2012-12-21	48.39	49.50	47.46	49.50	11917
2012-12-24	48.99	48.99	47.40	48.20	4847
2012-12-26	47.54	48.95	47.15	47.74	7780
2012-12-27	48.09	48.09	47.17	47.17	4428
2012-12-28	47.14	47.79	46.95	47.35	1889
2012-12-31	46.63	48.77	46.63	48.73	8919
2013-01-02	48.02	49.20	48.02	49.20	8732
2013-01-03	48.81	48.93	48.20	48.20	1307
2013-01-04	48.75	48.97	48.47	48.97	1482
2013-01-07	48.52	48.68	48.26	48.45	9530
2013-01-08	48.67	48.92	48.52	48.87	2500
2013-01-09	49.52	49.88	49.52	49.53	2131
2013-01-10	49.84	50.08	49.66	50.08	4015
2013-01-11	51.60	51.60	49.00	49.02	7825
2013-01-14	49.03	49.03	48.37	48.62	8056
2013-01-15	48.91	49.30	48.75	49.17	2655
2013-01-16	49.34	49.90	49.30	49.90	3513
2013-01-17	49.80	49.80	49.71	49.80	500
2013-01-18	50.65	50.84	50.44	50.82	2967
2013-01-22	50.64	51.05	50.64	51.04	3475
2013-01-23	50.81	50.90	50.61	50.78	1574
2013-01-24	51.10	51.15	51.04	51.04	400
2013-01-25	51.15	51.21	51.10	51.10	479
2013-01-28	51.05	51.18	50.86	50.96	2004
2013-01-29	51.02	51.35	50.79	51.26	3479
2013-01-30	52.18	52.40	52.18	52.30	1500
2013-01-31	52.25	53.92	52.25	53.24	15348
2013-02-01	54.00	54.00	52.34	52.47	2509
2013-02-04	52.50	53.47	51.16	51.16	8452
2013-02-05	51.39	51.44	50.43	50.43	16135
2013-02-06	52.25	52.25	50.24	50.63	5214
2013-02-07	50.15	50.15	49.68	50.00	3025
2013-02-08	50.17	50.90	50.17	50.90	2028
2013-02-11	50.31	50.31	49.70	49.95	1638
2013-02-12	49.59	49.84	49.59	49.83	1767
2013-02-13	50.60	51.04	50.60	51.00	850
2013-02-14	50.26	50.80	50.00	50.00	10028
2013-02-15	49.75	49.75	49.56	49.56	240
2013-02-19	50.10	51.55	50.10	51.07	7535
2013-02-20	50.72	50.72	49.90	49.96	2011
2013-02-21	49.02	49.45	48.73	48.83	7749
2013-02-22	49.43	50.38	49.43	49.73	4725
2013-02-25	50.17	50.17	48.96	49.33	2068
2013-02-26	48.70	49.31	47.86	48.61	4568
2013-02-27	48.98	49.87	48.98	49.76	11628
2013-02-28	50.95	51.23	50.17	50.19	2821
2013-03-01	49.99	49.99	49.32	49.83	800
2013-03-04	49.09	50.07	49.04	50.07	6737
2013-03-05	50.72	53.66	50.72	51.88	9483
2013-03-06	53.19	53.60	52.87	53.07	1832
2013-03-07	52.35	52.86	52.16	52.74	1696
2013-03-08	52.75	52.75	52.00	52.30	2086
2013-03-11	52.30	53.34	52.29	53.25	5658
2013-03-12	53.01	53.01	51.85	51.85	727
2013-03-13	52.28	53.19	51.75	51.75	1715
2013-03-14	53.03	53.52	52.92	53.27	3705
2013-03-15	53.00	53.03	52.62	52.81	6241
2013-03-18	52.07	52.91	51.97	52.05	10882
2013-03-19	52.05	52.05	50.67	50.78	3074
2013-03-20	51.23	51.61	51.04	51.04	1380
2013-03-21	51.20	52.05	50.51	51.48	1786
2013-03-22	51.60	51.90	51.40	51.40	700
2013-03-25	52.45	53.50	52.08	52.39	1940
2013-03-26	51.44	52.37	51.44	51.61	2865
2013-03-27	51.53	52.43	51.53	51.68	700
2013-03-28	51.82	52.79	51.78	52.58	3081
2013-04-01	52.50	52.50	51.93	52.05	7276
2013-04-02	52.25	52.25	51.90	51.90	5859
2013-04-03	52.32	52.32	51.78	51.78	675
2013-04-04	51.30	51.61	51.29	51.61	1117
2013-04-05	51.00	51.00	49.61	50.57	3640
2013-04-08	50.83	50.85	50.63	50.67	2458
2013-04-09	51.11	52.66	51.11	52.16	5866
2013-04-10	52.45	52.45	52.44	52.44	929
2013-04-11	52.66	52.86	52.66	52.77	501
2013-04-12	51.77	51.77	51.41	51.41	560
2013-04-15	52.48	52.48	50.35	50.53	4871
2013-04-16	50.81	51.31	50.79	51.31	2080
2013-04-17	51.18	51.18	48.82	48.95	8375
2013-04-18	49.32	49.32	46.88	47.07	9449
2013-04-19	48.00	48.68	48.00	48.45	2168
2013-04-22	49.63	50.03	48.82	49.27	4035
2013-04-23	50.67	51.19	50.04	50.97	16449
2013-04-24	50.06	50.64	49.87	50.50	4422
2013-04-25	50.55	51.56	50.55	51.14	8058
2013-04-26	51.80	51.81	51.80	51.80	900
2013-04-29	51.94	52.75	51.94	52.52	1688
2013-04-30	52.54	53.24	52.08	52.45	7134
2013-05-01	51.75	51.75	50.76	50.76	153717
2013-05-02	50.75	51.28	50.75	50.93	1024
2013-05-03	52.16	52.81	51.69	52.31	4496
2013-05-06	52.64	53.06	52.59	52.99	4302
2013-05-07	52.75	52.75	51.62	52.42	4567
2013-05-08	52.76	53.38	52.76	53.11	6073
2013-05-09	53.97	53.97	52.82	53.14	4761
2013-05-10	53.31	53.59	53.13	53.51	2392
2013-05-13	53.50	54.03	53.28	53.49	28663
2013-05-14	53.48	53.53	53.30	53.38	1550
2013-05-15	53.18	53.47	53.05	53.40	2099
2013-05-16	53.44	53.53	52.84	52.93	3419
2013-05-17	53.75	53.75	52.83	53.48	4735
2013-05-20	52.76	52.76	51.69	51.91	4578
2013-05-21	51.05	51.59	50.56	51.32	7317
2013-05-22	51.67	51.67	50.50	51.00	4084
2013-05-23	50.50	51.26	49.49	50.98	10011
2013-05-24	48.49	49.22	48.00	49.00	13525
2013-05-28	48.49	48.50	47.72	48.50	18958
2013-05-29	47.90	48.17	47.58	47.83	6297
2013-05-30	47.45	48.09	47.32	47.45	4629
2013-05-31	47.59	47.78	46.15	46.15	5045
2013-06-03	46.59	47.78	46.59	47.33	10208
2013-06-04	46.96	47.21	46.24	46.26	7542
2013-06-05	46.26	46.26	44.83	44.84	7907
2013-06-06	45.39	46.12	45.37	46.12	5657
2013-06-07	46.41	46.86	46.14	46.85	8721
2013-06-10	46.99	46.99	46.44	46.45	8785
2013-06-11	45.62	45.70	44.69	45.16	12505
2013-06-12	45.83	46.13	45.29	45.31	7748
2013-06-13	45.50	46.46	45.50	46.46	4492
2013-06-14	46.34	47.13	45.65	45.86	6881
2013-06-17	46.63	46.79	45.90	46.10	5233
2013-06-18	45.22	45.68	44.54	45.17	8820
2013-06-19	45.33	45.82	44.43	44.43	6347
2013-06-20	42.57	42.90	41.98	42.00	13054
2013-06-21	43.36	44.11	42.78	43.99	16301
2013-06-24	43.20	43.20	42.20	43.20	19743
2013-06-25	42.00	42.00	41.29	41.70	11400
2013-06-26	42.83	44.16	42.83	43.89	10110
2013-06-27	44.16	45.42	44.16	45.29	6573
2013-06-28	43.80	43.80	42.86	43.12	8887
2013-07-01	43.75	43.82	43.12	43.12	9138
2013-07-02	43.31	43.69	42.94	43.14	8616
2013-07-03	43.07	43.44	42.91	43.44	2648
2013-07-05	44.07	44.53	43.67	44.06	9815
2013-07-08	43.31	43.68	43.31	43.68	6571
2013-07-09	43.68	44.02	43.47	43.80	2466
2013-07-10	44.58	44.67	44.06	44.06	4625
2013-07-11	45.15	45.36	45.04	45.36	1637
2013-07-12	45.00	45.00	44.64	44.70	2732
2013-07-15	45.04	45.07	44.84	44.90	2345
2013-07-16	44.98	44.98	44.59	44.75	1322
2013-07-17	45.42	45.42	45.03	45.03	2852
2013-07-18	44.55	44.90	43.22	43.25	7370
2013-07-19	44.17	44.37	44.17	44.34	3148
2013-07-22	44.94	44.96	44.70	44.70	3589
2013-07-23	44.27	44.27	43.85	44.17	3853
2013-07-24	43.87	43.90	43.56	43.56	3696
2013-07-25	42.84	43.36	42.84	43.36	6902
2013-07-26	42.50	42.92	42.35	42.92	6689
2013-07-29	42.68	42.71	42.42	42.45	3105
2013-07-30	41.09	41.46	40.75	40.86	13868
2013-07-31	41.49	41.75	41.44	41.75	6290
2013-08-01	41.46	41.70	41.19	41.65	7630
2013-08-02	41.18	41.40	41.18	41.40	1500
2013-08-05	41.44	41.52	41.40	41.52	840
2013-08-06	41.15	41.18	40.77	40.82	3457
2013-08-07	40.07	40.31	39.97	40.00	6820
2013-08-08	41.61	42.18	41.59	42.16	5174
2013-08-09	42.65	42.72	42.35	42.41	1783
2013-08-12	42.95	44.25	42.95	43.88	5158
2013-08-13	45.46	45.71	45.16	45.42	7949
2013-08-14	46.15	46.31	46.07	46.07	7724
2013-08-15	45.21	45.22	44.93	45.21	3011
2013-08-16	45.36	45.73	45.36	45.44	6931
2013-08-19	45.38	45.38	45.13	45.13	1317
2013-08-20	44.23	44.39	44.10	44.32	3158
2013-08-21	44.60	44.66	44.29	44.29	1893
2013-08-22	44.34	44.34	44.02	44.09	1317
2013-08-23	44.65	44.99	44.60	44.86	5668
2013-08-26	44.56	44.56	43.87	43.87	2195
2013-08-27	43.46	43.68	43.05	43.09	5636
2013-08-28	42.86	43.32	42.64	43.10	4303
2013-08-29	43.42	43.42	43.42	43.42	100
2013-08-30	43.60	43.60	43.47	43.47	220
2013-09-03	44.77	44.86	44.40	44.46	5037
2013-09-04	44.50	44.75	44.50	44.75	513
2013-09-05	45.50	45.50	43.88	44.68	11623
2013-09-06	45.08	45.08	44.07	44.12	2864
2013-09-09	44.62	44.95	44.62	44.72	2213
2013-09-10	44.75	45.21	44.75	45.21	3654
2013-09-11	44.92	46.68	44.92	46.58	10273
2013-09-12	47.01	47.05	46.77	46.90	3872
2013-09-13	46.79	46.79	46.36	46.60	1500
2013-09-16	47.73	47.73	47.08	47.32	4203
2013-09-17	47.38	47.42	47.05	47.42	1973
2013-09-18	47.38	49.03	47.38	49.03	6442
2013-09-19	49.45	50.46	48.87	50.42	8950
2013-09-20	49.70	49.71	49.42	49.50	2647
2013-09-23	49.13	49.19	48.98	49.19	1705
2013-09-24	49.11	49.34	48.88	48.88	6732
2013-09-25	49.48	49.51	49.45	49.51	950
2013-09-26	50.65	50.96	49.91	50.79	9834
2013-09-27	50.57	50.59	50.40	50.40	826
2013-09-30	49.75	49.75	48.49	49.40	3944
2013-10-01	49.59	50.61	49.59	50.52	4955
2013-10-02	49.47	49.70	49.36	49.64	6830
2013-10-03	49.96	49.96	49.46	49.64	1700
2013-10-04	49.86	50.19	49.71	49.95	7580
2013-10-07	48.68	48.97	48.63	48.63	2291
2013-10-08	48.83	48.84	48.52	48.52	711
2013-10-09	48.37	48.43	48.10	48.23	2848
2013-10-10	47.90	48.89	47.90	48.89	1154
2013-10-11	49.55	50.19	49.55	49.98	1300
2013-10-14	49.85	50.51	49.73	50.31	2827
2013-10-15	50.36	50.98	50.21	50.71	9213
2013-10-16	50.40	50.85	50.40	50.73	3797
2013-10-17	50.37	51.71	50.37	51.71	7106
2013-10-18	52.26	52.26	51.92	52.20	720
2013-10-21	52.49	52.55	52.42	52.43	1173
2013-10-22	52.43	52.70	52.37	52.45	908
2013-10-23	50.54	50.54	50.24	50.26	1000
2013-10-24	50.19	50.44	50.15	50.44	2548
2013-10-25	51.20	51.32	51.17	51.32	2037
2013-10-28	50.97	51.06	50.85	51.06	1516
2013-10-29	50.73	50.75	50.50	50.53	2946
2013-10-30	51.36	51.93	50.87	50.87	4197
2013-10-31	52.08	52.08	51.57	51.91	951
2013-11-01	50.60	50.83	50.56	50.74	1743
2013-11-04	50.65	50.85	50.65	50.85	2162
2013-11-05	51.27	51.54	51.07	51.51	3132
2013-11-06	51.19	51.19	51.19	51.19	398
2013-11-07	51.78	51.95	51.32	51.32	809
2013-11-11	50.32	50.32	49.73	49.94	1845
2013-11-12	49.94	49.94	48.46	48.46	17927
2013-11-13	48.07	48.69	48.07	48.69	2425
2013-11-14	53.50	55.00	53.50	55.00	17947
2013-11-15	56.31	56.64	56.31	56.63	5950
2013-11-18	56.53	56.88	56.30	56.84	23590
2013-11-19	56.56	56.65	56.54	56.65	589
2013-11-20	56.35	56.35	55.13	55.13	1200
2013-11-21	55.65	55.93	55.00	55.43	25403
2013-11-22	55.06	55.61	55.06	55.61	2211
2013-11-25	55.89	56.34	55.81	56.34	5160
2013-11-26	54.98	54.98	54.31	54.87	4348
2013-11-27	56.03	56.23	55.92	56.03	2716
2013-11-29	57.39	57.42	57.39	57.42	675
2013-12-02	57.60	57.60	56.71	56.79	2477
2013-12-03	56.05	56.05	54.61	54.61	4369
2013-12-04	54.10	54.50	53.89	54.44	4635
2013-12-05	53.76	54.34	53.53	54.28	2326
2013-12-06	53.71	54.54	53.71	54.40	2957
2013-12-09	52.68	52.68	52.24	52.41	1714
2013-12-10	55.08	55.08	53.51	53.73	3669
2013-12-11	52.73	52.75	52.35	52.58	4615
2013-12-12	51.74	51.99	51.69	51.72	2273
2013-12-13	52.03	54.30	52.03	54.30	2470
2013-12-16	53.57	53.67	53.56	53.56	1203
2013-12-17	53.91	54.37	53.72	53.77	3026
2013-12-18	54.87	55.58	54.11	55.30	6303
2013-12-19	55.16	55.72	55.12	55.72	1105
2013-12-20	55.75	56.20	55.53	56.20	983
2013-12-23	56.22	56.77	56.22	56.77	3300
2013-12-24	57.00	57.47	57.00	57.45	1623
2013-12-26	58.00	58.00	57.24	57.66	602
2013-12-27	57.29	57.29	56.63	56.70	3284
2013-12-30	56.85	56.85	56.53	56.73	4972
2013-12-31	57.51	57.51	56.61	57.37	3771
2014-01-02	57.49	57.49	56.56	56.56	1005
2014-01-03	57.56	59.90	57.50	58.08	9399
2014-01-06	58.41	59.34	57.44	57.75	8780
2014-01-07	58.10	58.34	57.95	58.34	3571
2014-01-08	58.00	58.50	57.44	57.48	2140
2014-01-09	56.90	57.36	56.57	57.00	11147
2014-01-10	58.75	58.75	58.39	58.39	2965
2014-01-13	58.27	59.22	57.80	57.80	2120
2014-01-14	56.66	56.73	56.37	56.73	1213
2014-01-15	58.15	58.59	58.07	58.09	9801
2014-01-16	57.85	59.01	57.85	59.01	864
2014-01-17	58.04	58.28	57.79	58.12	4568
2014-01-21	58.43	58.43	58.07	58.09	1791
2014-01-22	58.25	58.25	57.83	57.84	8279
2014-01-23	58.07	58.07	56.27	56.33	3412
2014-01-24	56.50	56.70	56.50	56.70	2505
2014-01-27	56.11	56.68	55.80	56.12	4671
2014-01-28	56.05	56.93	56.05	56.88	3400
2014-01-29	56.47	56.68	56.46	56.60	1506
2014-01-30	56.78	56.78	56.30	56.30	2147
2014-01-31	55.74	56.38	55.72	56.01	1573
2014-02-03	56.50	57.83	56.50	56.74	8182
2014-02-04	57.71	58.04	57.56	58.03	3313
2014-02-05	57.23	57.23	56.51	56.88	915
2014-02-06	58.25	59.11	58.25	58.90	5672
2014-02-07	59.47	60.00	59.47	59.99	4429
2014-02-10	59.94	60.96	59.94	60.78	2294
2014-02-11	61.92	62.77	61.92	62.64	4479
2014-02-12	61.80	61.85	61.46	61.63	2028
2014-02-13	59.19	59.96	59.00	59.75	3337
2014-02-14	61.40	61.72	61.34	61.34	6031
2014-02-18	61.11	61.11	60.74	60.90	4737
2014-02-19	61.30	61.46	60.53	60.53	4160
2014-02-20	62.20	62.98	61.83	62.97	3494
2014-02-21	62.82	62.97	62.60	62.60	6962
2014-02-24	62.80	63.29	62.80	63.29	1249
2014-02-25	62.56	62.56	62.15	62.48	1831
2014-02-26	61.70	61.70	61.25	61.41	1995
2014-02-27	61.14	61.81	61.00	61.62	3996
2014-02-28	63.00	64.00	63.00	63.90	4797
2014-03-03	66.58	66.81	66.09	66.70	9333
2014-03-04	66.51	66.57	66.23	66.57	3679
2014-03-05	66.57	66.94	66.57	66.62	956
2014-03-06	68.26	68.78	68.26	68.51	2368
2014-03-07	69.30	69.30	68.82	68.82	1146
2014-03-10	67.16	67.20	66.46	67.04	5822
2014-03-11	66.51	66.61	65.51	65.54	4170
2014-03-12	65.24	65.85	65.24	65.70	2592
2014-03-13	66.57	67.69	66.33	66.74	4397
2014-03-14	65.00	65.23	64.71	64.75	4020
2014-03-17	66.44	67.08	66.41	66.98	3214
2014-03-18	62.50	64.51	62.50	64.51	5873
2014-03-19	64.68	64.70	63.50	63.50	3687
2014-03-20	62.95	63.76	62.73	63.76	3278
2014-03-21	64.16	64.47	64.16	64.36	2290
2014-03-24	65.18	65.18	63.86	64.75	26642
2014-03-25	64.77	65.20	64.54	65.10	8762
2014-03-26	65.37	66.00	65.00	65.48	9052
2014-03-27	64.95	72.26	64.95	65.66	17397
2014-03-28	65.96	66.95	65.60	66.26	5184
2014-03-31	66.29	68.26	66.27	68.26	8976
2014-04-01	67.21	67.38	67.00	67.38	5738
2014-04-02	67.28	67.28	66.69	66.90	6040
2014-04-03	66.41	66.41	65.10	65.30	3734
2014-04-04	66.10	66.48	66.02	66.21	1743
2014-04-07	66.21	67.21	66.21	66.30	3406
2014-04-08	65.34	66.17	65.31	66.15	2882
2014-04-09	64.67	64.98	64.13	64.98	3393
2014-04-10	64.92	65.27	64.46	64.47	1319
2014-04-11	64.10	64.79	64.10	64.79	1887
2014-04-14	63.16	63.42	62.71	63.00	2297
2014-04-15	61.40	61.85	60.54	61.68	17551
2014-04-16	62.23	62.62	61.99	62.62	3025
2014-04-17	63.74	64.30	63.74	64.30	2731
2014-04-21	64.00	64.04	63.64	63.69	2573
2014-04-22	64.05	64.69	64.05	64.51	1286
2014-04-23	63.38	63.76	63.38	63.71	2179
2014-04-24	63.99	63.99	63.47	63.47	1065
2014-04-25	63.25	63.35	62.97	63.11	2287
2014-04-28	63.09	63.56	62.83	63.33	2476
2014-04-29	63.56	63.77	63.56	63.75	1894
2014-04-30	63.80	64.22	63.78	64.14	1876
2014-05-01	63.78	63.94	63.64	63.79	1208
2014-05-02	64.38	64.41	64.16	64.20	1656
2014-05-05	64.82	64.82	64.57	64.57	667
2014-05-06	65.74	65.88	65.74	65.88	1124
2014-05-07	63.75	63.97	63.48	63.68	1656
2014-05-08	64.72	65.02	64.58	64.58	2545
2014-05-09	64.44	64.44	63.98	64.19	3449
2014-05-12	65.01	65.01	61.50	63.96	20299
2014-05-13	64.66	64.99	64.53	64.71	14813
2014-05-14	64.20	64.21	63.62	63.67	4609
2014-05-15	64.05	64.52	64.05	64.22	5294
2014-05-16	63.90	64.08	63.90	63.90	1109
2014-05-19	61.90	62.19	61.90	61.97	1442
2014-05-20	62.21	62.22	61.66	61.66	1512
2014-05-21	63.41	63.74	63.41	63.73	724
2014-05-22	66.57	66.73	66.44	66.73	6233
2014-05-23	64.83	65.12	64.61	65.08	1625
2014-05-27	66.91	67.03	66.53	66.71	3500
2014-05-28	67.80	67.80	67.47	67.60	1452
2014-05-29	67.68	68.22	67.68	68.17	1026
2014-05-30	66.98	67.05	66.80	66.88	1635
2014-06-02	67.19	67.40	67.10	67.39	1658
2014-06-03	66.20	66.24	65.76	65.76	2658
2014-06-04	65.43	65.73	65.37	65.71	2740
2014-06-05	66.32	67.18	66.20	67.18	14234
2014-06-06	67.20	68.08	67.20	67.40	2825
2014-06-09	67.81	68.51	67.81	68.47	12061
2014-06-10	66.06	66.63	66.06	66.35	2963
2014-06-12	65.94	65.97	65.88	65.88	813
2014-06-13	64.74	64.82	64.48	64.61	2442
2014-06-16	64.82	64.83	64.82	64.83	679
2014-06-17	63.74	63.74	63.51	63.72	1492
2014-06-18	64.68	65.60	64.67	65.60	1133
2014-06-19	65.18	65.31	65.18	65.20	1073
2014-06-20	65.17	65.17	64.84	65.01	3880
2014-06-23	65.97	66.45	65.97	66.45	6683
2014-06-24	65.90	66.03	65.44	65.44	2322
2014-06-25	65.96	66.32	65.34	66.30	2863
2014-06-26	66.21	66.59	66.15	66.43	1993
2014-06-27	65.66	66.11	65.45	66.11	1270
2014-06-30	65.27	65.37	64.83	65.37	4443
2014-07-01	65.86	66.36	65.86	66.36	1508
2014-07-02	66.06	66.06	66.06	66.06	336
2014-07-07	65.95	65.95	65.63	65.63	2278
2014-07-08	66.34	66.34	65.88	65.88	1342
2014-07-09	64.79	64.92	64.63	64.88	4070
2014-07-10	65.58	65.77	65.41	65.64	1637
2014-07-11	65.20	65.25	64.79	64.83	2333
2014-07-14	64.93	64.93	64.93	64.93	3131
2014-07-15	64.42	64.55	64.03	64.55	884
2014-07-16	64.28	64.28	64.08	64.08	609
2014-07-17	63.46	63.46	62.75	62.75	5827
2014-07-18	63.11	63.41	63.11	63.41	287
2014-07-21	63.01	63.03	62.82	62.82	1137
2014-07-22	62.58	62.88	62.58	62.78	3230
2014-07-23	64.05	64.10	63.98	64.10	1272
2014-07-24	63.25	63.41	63.00	63.03	2273
2014-07-25	62.23	62.23	61.81	61.98	2498
2014-07-28	61.17	61.60	61.17	61.60	1336
2014-07-29	62.16	62.16	61.82	61.99	1211
2014-07-30	63.15	63.15	62.78	62.95	3017
2014-07-31	62.81	62.81	62.81	62.81	539
2014-08-01	62.35	62.76	62.23	62.57	3585
2014-08-04	62.63	62.90	62.52	62.90	8131
2014-08-05	63.70	64.00	63.20	63.49	2585
2014-08-06	64.39	64.74	64.39	64.69	4917
2014-08-07	64.58	64.70	64.58	64.66	1018
2014-08-08	64.66	65.00	64.55	65.00	1235
2014-08-11	64.67	64.95	64.67	64.91	2847
2014-08-12	64.27	64.36	64.12	64.12	1583
2014-08-13	64.73	64.75	64.73	64.75	797
2014-08-14	65.64	65.64	65.45	65.60	7169
2014-08-15	62.00	62.00	60.22	60.53	9324
2014-08-18	62.57	62.99	62.53	62.99	8453
2014-08-19	62.43	62.61	62.31	62.48	1611
2014-08-20	62.62	62.98	62.62	62.88	691
2014-08-21	61.72	61.79	61.48	61.48	4969
2014-08-22	61.44	61.44	61.20	61.20	557
2014-08-25	60.72	60.72	60.43	60.69	6212
2014-08-26	60.37	60.43	60.03	60.03	3323
2014-08-27	60.02	60.02	59.01	59.97	6036
2014-08-28	59.92	60.02	59.90	59.96	1093
2014-08-29	59.76	60.06	59.76	60.04	1135
2014-09-02	60.13	60.13	59.71	59.88	4995
2014-09-03	60.77	60.87	60.55	60.55	2808
2014-09-04	60.90	61.52	60.74	60.74	2983
2014-09-05	60.70	61.14	60.42	61.14	2313
2014-09-08	60.65	60.65	59.93	60.08	6228
2014-09-09	59.67	59.67	59.11	59.11	2362
2014-09-10	58.83	58.99	58.57	58.84	6142
2014-09-11	58.68	58.83	58.53	58.59	4134
2014-09-12	58.42	58.42	57.35	57.35	2999
2014-09-15	56.95	56.95	56.51	56.54	5225
2014-09-16	56.10	56.87	55.86	56.76	5868
2014-09-17	55.98	55.98	55.42	55.42	1381
2014-09-18	55.48	56.57	55.48	56.56	3687
2014-09-19	56.01	56.01	55.40	55.58	5552
2014-09-22	53.68	53.68	53.09	53.25	4790
2014-09-23	53.29	53.30	52.95	53.09	5900
2014-09-24	53.30	53.82	53.30	53.78	1615
2014-09-25	53.52	53.52	52.73	52.87	5802
2014-09-26	52.29	52.44	52.10	52.39	5153
2014-09-29	51.92	52.39	51.84	52.00	3880
2014-09-30	51.99	52.48	51.97	52.29	5104
2014-10-01	52.06	52.06	51.48	51.66	3273
2014-10-02	52.35	52.77	51.93	52.77	3410
2014-10-03	52.05	52.36	51.91	52.33	4805
2014-10-06	52.35	52.60	52.02	52.60	10172
2014-10-07	51.46	51.57	51.00	51.17	7444
2014-10-08	51.64	52.95	51.41	52.95	8852
2014-10-09	52.51	52.51	51.13	51.13	5699
2014-10-10	49.64	49.74	49.00	49.19	7803
2014-10-13	49.87	49.87	48.87	48.87	16880
2014-10-14	50.03	50.33	49.51	49.54	6161
2014-10-15	49.91	50.18	49.23	49.99	6932
2014-10-16	49.24	50.52	49.23	50.21	5260
2014-10-17	51.18	51.62	51.18	51.60	3907
2014-10-20	51.85	52.26	51.85	52.13	7766
2014-10-21	52.57	52.74	52.52	52.54	3558
2014-10-22	53.15	53.78	53.15	53.44	2427
2014-10-23	53.23	53.38	52.99	53.16	3943
2014-10-24	53.36	53.42	53.04	53.12	3405
2014-10-27	52.83	53.16	52.72	53.02	2490
2014-10-28	53.06	53.68	53.06	53.44	3873
2014-10-29	53.80	53.80	52.49	52.67	1848
2014-10-30	52.92	53.01	52.80	52.93	2568
2014-10-31	52.85	53.34	52.85	53.34	3446
2014-11-03	52.67	52.93	52.54	52.74	5371
2014-11-04	52.76	52.87	52.41	52.69	2630
2014-11-05	52.08	52.08	51.83	52.06	5114
2014-11-06	52.10	52.21	51.94	52.21	1433
2014-11-07	52.81	53.00	52.64	53.00	2504
2014-11-10	53.58	53.58	53.14	53.14	1438
2014-11-11	53.91	54.17	53.63	54.10	2041
2014-11-12	54.10	54.39	54.10	54.18	1338
2014-11-14	53.89	54.55	53.68	54.34	1819
2014-11-17	53.65	53.73	53.25	53.57	2774
2014-11-18	52.50	52.79	51.70	51.90	32356
2014-11-19	53.96	54.40	53.64	54.40	24649
2014-11-20	53.61	54.34	53.61	54.31	8196
2014-11-21	53.96	53.96	53.72	53.72	2441
2014-11-24	52.74	52.76	52.51	52.76	3186
2014-11-25	52.72	52.76	52.52	52.75	2347
2014-11-26	53.17	53.17	53.12	53.12	629
2014-11-28	52.75	52.75	51.38	51.66	3898
2014-12-01	49.90	50.39	49.60	50.39	13654
2014-12-02	49.95	50.21	49.79	50.17	4705
2014-12-03	51.68	51.68	51.32	51.54	2244
2014-12-04	52.76	53.00	52.73	53.00	1992
2014-12-05	52.44	52.71	52.44	52.70	1488
2014-12-08	53.67	53.67	53.24	53.24	1747
2014-12-09	51.59	52.27	51.59	52.27	5929
2014-12-10	51.92	51.92	50.93	51.05	4436
2014-12-11	51.11	51.21	50.54	50.83	4590
2014-12-12	50.73	50.73	49.90	50.07	4799
2014-12-15	50.89	51.12	50.07	50.35	6668
2014-12-16	50.76	51.73	50.76	51.16	8564
2014-12-17	51.23	52.70	51.23	51.91	7758
2014-12-18	53.06	53.29	52.38	53.19	6114
2014-12-19	53.00	53.83	52.92	53.79	8956
2014-12-22	53.65	53.82	53.51	53.77	3012
2014-12-23	53.51	53.69	53.27	53.69	4335
2014-12-24	53.45	53.55	53.19	53.43	1847
2014-12-26	53.66	53.75	53.34	53.69	2575
2014-12-29	54.32	55.00	54.12	55.00	5605
2014-12-30	53.69	53.82	53.43	53.43	1741
2014-12-31	53.93	54.40	53.23	54.40	6602
2015-01-02	54.03	54.04	53.37	53.65	3715
2015-01-05	52.57	52.69	52.24	52.33	4591
2015-01-06	53.66	53.73	53.02	53.24	2536
2015-01-07	52.77	53.05	52.29	53.05	3788
2015-01-08	53.01	53.11	52.93	53.01	1487
2015-01-09	54.09	54.09	53.62	53.70	3735
2015-01-12	53.93	53.93	51.99	52.08	1659
2015-01-13	52.80	53.18	52.13	52.44	2346
2015-01-14	50.72	50.82	50.26	50.62	3035
2015-01-15	50.75	50.75	50.11	50.11	2728
2015-01-16	49.00	49.54	48.85	49.49	4056
2015-01-20	49.33	49.33	48.39	48.86	7584
2015-01-21	49.66	49.98	49.55	49.77	6458
2015-01-22	50.00	50.44	49.93	49.94	4640
2015-01-23	50.08	50.29	49.94	49.96	1518
2015-01-26	50.33	50.41	50.04	50.14	3211
2015-01-27	50.65	50.72	50.37	50.37	6235
2015-01-28	51.22	51.25	50.27	50.28	3681
2015-01-29	51.00	51.30	50.86	51.24	2824
2015-01-30	50.47	50.82	50.47	50.57	1740
2015-02-02	51.06	51.55	50.69	51.55	6606
2015-02-03	52.75	53.83	52.75	53.77	13232
2015-02-04	53.15	53.59	52.94	52.94	3049
2015-02-05	53.73	53.94	53.71	53.94	1005
2015-02-06	53.83	53.91	53.65	53.65	1538
2015-02-09	55.02	55.29	54.62	54.81	1855
2015-02-10	53.28	53.44	53.04	53.17	1008
2015-02-11	52.33	52.39	52.09	52.25	1548
2015-02-12	52.23	52.80	52.23	52.71	2692
2015-02-13	53.64	54.32	53.64	53.88	2613
2015-02-17	53.72	54.01	53.57	53.87	1310
2015-02-18	54.66	55.66	54.66	55.41	2469
2015-02-19	54.56	55.30	54.52	55.30	1039
2015-02-20	55.96	56.38	55.67	56.22	3349
2015-02-23	56.38	56.98	56.38	56.82	2290
2015-02-24	56.66	56.81	56.53	56.81	1367
2015-02-25	57.94	58.16	57.92	57.92	2749
2015-02-26	58.02	58.20	57.64	57.95	2315
2015-02-27	59.25	59.59	59.18	59.56	6372
2015-03-02	58.98	59.12	58.68	59.06	1884
2015-03-03	58.66	58.88	58.61	58.75	1966
2015-03-04	58.10	58.27	57.97	58.27	2380
2015-03-05	58.25	58.45	57.95	58.38	2097
2015-03-06	57.54	57.57	57.36	57.57	1187
2015-03-09	57.41	57.41	57.14	57.36	2462
2015-03-10	56.50	56.72	56.01	56.25	3355
2015-03-11	56.96	57.25	56.86	56.94	2585
2015-03-12	57.61	58.16	57.61	58.16	1728
2015-03-13	56.66	56.66	55.68	56.09	3400
2015-03-16	57.59	57.95	57.59	57.95	1388
2015-03-17	56.86	56.86	56.81	56.81	927
2015-03-18	56.92	58.57	56.75	58.57	1589
2015-03-19	58.98	58.98	58.02	58.02	6085
2015-03-20	59.50	59.88	59.19	59.69	3171
2015-03-23	60.05	60.68	60.02	60.39	4094
2015-03-24	60.62	60.68	60.62	60.68	1296
2015-03-25	60.57	60.66	60.36	60.56	1924
2015-03-26	59.70	60.16	59.22	59.62	2937
2015-03-27	59.31	59.57	59.21	59.41	1773
2015-03-30	57.89	58.16	57.89	58.16	1759
2015-03-31	57.63	58.00	57.50	57.84	10208
2015-04-02	58.61	58.69	58.29	58.50	2024
2015-04-06	59.80	59.80	59.37	59.37	1942
2015-04-07	59.89	59.89	59.89	59.89	428
2015-04-10	60.87	61.09	60.62	61.09	1945
2015-04-13	60.13	60.13	59.76	59.76	322
2015-04-14	60.94	61.37	60.73	61.32	15193
2015-04-15	61.79	62.20	61.56	62.06	4125
2015-04-16	61.94	62.17	61.89	62.16	331198
2015-04-17	61.30	61.37	61.07	61.36	4062
2015-04-20	60.57	60.60	60.40	60.55	1134
2015-04-21	60.49	60.49	60.49	60.49	729
2015-04-22	60.06	60.11	60.06	60.11	490
2015-04-23	60.85	61.14	60.85	61.14	1068
2015-04-24	61.96	62.19	61.96	61.97	1220
2015-04-27	61.70	61.93	61.51	61.55	3011
2015-04-28	60.05	60.31	60.00	60.31	400
2015-04-29	57.43	57.50	57.20	57.32	1111
2015-04-30	57.38	57.75	57.26	57.75	1520
2015-05-01	58.14	58.44	57.98	58.44	1941
2015-05-04	59.17	59.70	59.17	59.66	2037
2015-05-05	58.66	58.66	58.04	58.23	1896
2015-05-06	59.70	59.81	59.25	59.25	1245
2015-05-07	58.31	58.44	57.97	58.38	2794
2015-05-08	59.64	60.01	59.64	60.01	687
2015-05-11	58.01	58.16	57.94	58.15	1482
2015-05-12	60.10	60.75	60.10	60.68	1581
2015-05-13	61.52	61.58	61.46	61.58	2451
2015-05-14	62.52	62.67	62.33	62.60	2961
2015-05-15	62.70	63.25	62.60	63.25	2943
2015-05-18	60.77	61.02	60.77	60.79	3137
2015-05-19	59.56	59.56	59.56	59.56	594
2015-05-20	60.27	60.34	59.90	60.30	3870
2015-05-21	66.76	66.79	66.31	66.74	16903
2015-05-22	65.90	66.13	65.90	65.98	4015
2015-05-26	67.13	67.13	66.70	66.77	2724
2015-05-27	68.11	68.22	68.11	68.12	1152
2015-05-28	66.66	66.81	66.47	66.79	1870
2015-05-29	67.28	67.52	67.28	67.51	6363
2015-06-01	68.22	68.22	67.70	68.00	2235
2015-06-02	66.32	67.12	66.30	67.02	3049
2015-06-03	65.95	66.49	65.93	66.06	7759
2015-06-04	64.56	64.56	63.79	63.97	7735
2015-06-05	64.14	64.14	63.65	63.95	7368
2015-06-08	64.08	64.45	63.96	64.45	8449
2015-06-09	62.25	62.39	62.22	62.39	3752
2015-06-10	63.90	64.70	63.90	64.70	2681
2015-06-11	65.47	65.95	65.41	65.88	3310
2015-06-12	66.86	66.98	66.70	66.70	1670
2015-06-15	67.01	67.30	67.01	67.18	2634
2015-06-16	67.82	68.46	67.82	68.44	4637
2015-06-17	67.06	68.24	66.95	67.93	3706
2015-06-18	68.85	69.23	68.85	69.12	2535
2015-06-19	69.25	69.67	69.25	69.48	2610
2015-06-22	69.51	69.75	69.13	69.30	3646
2015-06-23	69.80	70.34	69.68	70.22	3489
2015-06-24	70.15	70.15	69.73	69.88	613
2015-06-25	67.87	67.99	67.61	67.61	2034
2015-06-26	68.29	68.65	68.19	68.65	1643
2015-06-29	66.63	67.03	66.14	66.21	4055
2015-06-30	66.72	66.77	65.98	66.29	7432
2015-07-01	68.64	68.82	68.39	68.74	2515
2015-07-02	69.87	69.87	69.46	69.73	2093
2015-07-06	68.63	68.63	67.41	67.67	4664
2015-07-07	66.66	67.60	65.72	67.36	5536
2015-07-08	65.14	65.15	64.46	64.46	1621
2015-07-09	66.12	66.12	65.50	65.58	2963
2015-07-10	66.72	66.86	66.60	66.86	1668
2015-07-13	67.87	68.14	67.65	68.14	2888
2015-07-14	67.98	68.18	67.70	68.18	1151
2015-07-15	69.70	69.70	67.76	69.15	4483
2015-07-16	70.06	70.06	69.81	69.81	1759
2015-07-17	69.48	69.53	69.48	69.53	657
2015-07-20	70.34	70.75	70.34	70.75	704
2015-07-21	70.45	70.78	70.45	70.54	4911
2015-07-22	68.22	68.92	68.14	68.14	1567
2015-07-23	68.48	68.48	68.43	68.43	763
2015-07-24	67.12	67.20	66.80	66.92	925
2015-07-27	67.06	67.19	66.90	67.19	1607
2015-07-28	67.81	68.56	67.47	68.28	9151
2015-07-29	69.35	69.59	69.17	69.52	2441
2015-07-30	68.17	68.27	68.05	68.27	785
2015-07-31	70.14	70.16	69.45	69.60	3369
2015-08-03	70.18	70.52	70.09	70.34	9531
2015-08-04	72.01	72.19	71.64	71.75	4434
2015-08-05	69.78	69.78	69.49	69.56	1011
2015-08-06	68.29	68.37	67.81	68.37	941
2015-08-07	67.00	67.44	67.00	67.44	1630
2015-08-10	67.95	68.75	67.95	68.73	1548
2015-08-11	66.25	66.53	66.07	66.34	8773
2015-08-12	66.73	67.56	66.72	67.56	2316
2015-08-13	66.30	66.86	66.25	66.86	5778
2015-08-14	65.91	66.01	65.91	65.95	960
2015-08-17	66.67	67.18	66.67	67.18	4755
2015-08-18	66.00	66.00	65.96	65.97	1477
2015-08-19	66.77	67.26	66.54	66.54	1717
2015-08-20	64.76	64.76	64.11	64.11	75026
2015-08-21	63.46	63.46	62.52	62.61	91651
2015-08-24	57.88	59.41	57.00	57.54	10136
2015-08-25	64.15	64.15	61.86	61.86	10330
2015-08-26	63.32	64.17	62.04	64.17	4503
2015-08-27	62.63	63.99	62.62	63.99	3399
2015-08-28	63.37	64.82	63.37	64.50	6721
2015-08-31	62.75	62.75	62.09	62.30	5238
2015-09-01	60.22	60.42	59.47	59.47	5095
2015-09-02	61.70	62.32	61.23	62.32	4223
2015-09-03	61.42	61.99	61.15	61.25	6892
2015-09-04	60.59	60.88	59.76	60.28	5230
2015-09-08	62.97	63.64	62.75	63.40	3538
2015-09-09	63.70	63.70	62.17	62.27	3466
2015-09-10	62.90	63.69	62.90	63.64	5118
2015-09-11	64.48	65.00	64.14	64.94	4285
2015-09-14	65.12	65.12	64.78	65.02	6167
2015-09-15	63.37	65.48	63.29	64.89	8228
2015-09-16	65.60	67.25	64.42	65.05	7956
2015-09-17	63.90	64.81	63.30	63.46	6871
2015-09-18	63.65	63.65	62.67	62.77	3057
2015-09-21	63.26	63.71	63.02	63.27	1974
2015-09-22	12.35	12.53	12.24	12.43	16340
2015-09-23	12.40	12.55	12.33	12.33	5369
2015-09-24	12.20	12.56	12.20	12.54	9260
2015-09-25	12.43	12.43	12.29	12.29	4260
2015-09-28	12.28	12.29	12.06	12.11	8296
2015-09-29	12.00	12.10	11.91	11.98	16063
2015-09-30	12.00	12.13	11.87	12.03	4428
2015-10-01	12.08	12.14	11.92	12.05	7111
2015-10-02	11.89	12.35	11.89	12.34	9572
2015-10-05	12.57	12.80	12.57	12.72	18413
2015-10-06	12.69	12.70	12.61	12.70	2764
2015-10-07	12.80	12.87	12.68	12.69	12385
2015-10-08	12.45	12.68	12.43	12.68	14816
2015-10-09	12.83	12.83	12.71	12.71	1009
2015-10-12	12.93	12.95	12.76	12.76	7363
2015-10-13	12.43	12.58	12.36	12.42	2661
2015-10-14	12.41	12.55	12.38	12.47	2817
2015-10-15	12.55	12.79	12.55	12.79	3644
2015-10-16	12.75	12.83	12.74	12.83	5979
2015-10-19	12.73	12.80	12.65	12.70	7956
2015-10-20	12.65	12.81	12.65	12.80	20620
2015-10-21	12.81	12.94	12.76	12.76	3799
2015-10-22	13.07	13.28	12.96	13.25	178814
2015-10-23	13.37	13.40	13.27	13.39	119845
2015-10-26	13.33	13.35	13.23	13.23	45256
2015-10-27	13.00	13.00	12.86	12.89	215020
2015-10-28	12.90	13.13	12.90	13.06	68703
2015-10-29	12.93	13.00	12.88	12.89	114528
2015-10-30	13.02	13.21	13.02	13.15	19411
2015-11-02	13.16	13.38	13.12	13.26	65617
2015-11-03	13.26	13.62	13.26	13.54	35556
2015-11-04	12.96	13.30	12.96	13.10	113996
2015-11-05	12.81	12.98	12.69	12.83	33227
2015-11-06	12.76	12.76	12.62	12.74	9161
2015-11-09	12.39	12.39	12.25	12.36	9075
2015-11-10	12.11	12.25	12.03	12.25	13283
2015-11-11	12.31	12.49	12.31	12.39	12671
2015-11-12	12.35	12.41	12.29	12.36	6750
2015-11-13	12.16	12.21	12.05	12.15	10578
2015-11-16	12.14	12.44	12.14	12.41	7286
2015-11-17	12.63	12.73	12.57	12.64	18589
2015-11-18	12.74	12.86	12.68	12.76	12114
2015-11-19	11.82	12.02	11.63	11.86	30107
2015-11-20	12.14	12.15	11.95	12.07	20739
2015-11-23	12.08	12.13	12.06	12.11	9985
2015-11-24	12.02	12.12	11.92	12.07	38528
2015-11-25	11.92	12.00	11.86	11.96	10655
2015-11-27	11.82	11.82	11.77	11.79	4760
2015-11-30	11.95	11.98	11.91	11.91	10739
2015-12-01	12.09	12.23	12.01	12.23	13652
2015-12-02	12.13	12.27	12.00	12.08	8002
2015-12-03	12.11	12.11	11.93	11.93	7604
2015-12-04	12.09	12.26	12.05	12.17	15102
2015-12-07	12.17	12.22	12.11	12.11	13370
2015-12-08	11.79	11.86	11.66	11.74	15125
2015-12-09	11.56	11.64	11.30	11.48	24181
2015-12-10	11.39	11.44	11.30	11.40	7825
2015-12-11	11.03	11.10	10.82	10.85	12871
2015-12-14	10.82	10.86	10.53	10.75	25054
2015-12-15	10.90	11.22	10.30	11.22	60133
2015-12-16	10.95	11.32	10.94	11.17	29834
2015-12-17	11.59	11.73	11.37	11.37	29849
2015-12-18	11.86	11.88	11.46	11.60	46787
2015-12-21	11.80	11.90	11.62	11.72	30715
2015-12-22	11.95	12.05	11.70	11.95	45700
2015-12-23	12.30	12.64	12.29	12.46	16735
2015-12-24	12.43	12.48	12.40	12.48	9382
2015-12-28	12.36	12.36	12.18	12.33	17292
2015-12-29	12.50	12.66	12.50	12.58	15302
2015-12-30	12.78	12.78	12.53	12.60	6681
2015-12-31	12.74	12.74	12.52	12.67	6261
2016-01-04	12.45	12.45	12.15	12.34	20004
2016-01-05	11.86	11.95	11.73	11.93	10582
2016-01-06	11.57	11.68	11.53	11.61	16181
2016-01-07	11.21	11.42	10.50	11.21	19104
2016-01-08	11.12	11.17	10.94	11.01	13662
2016-01-11	11.16	11.16	10.85	11.04	11897
2016-01-12	11.06	11.09	10.80	11.07	27128
2016-01-13	11.09	11.09	10.60	10.75	23056
2016-01-14	10.69	11.05	10.69	10.96	28319
2016-01-15	10.44	10.44	10.19	10.29	16305
2016-01-19	10.49	10.49	10.26	10.42	19045
2016-01-20	10.52	10.84	10.38	10.81	45104
2016-01-21	10.80	11.53	10.80	11.53	18233
2016-01-22	11.28	11.30	11.13	11.26	10680
2016-01-25	11.32	11.32	11.13	11.18	7972
2016-01-26	11.25	11.53	11.25	11.36	25568
2016-01-27	11.23	11.45	11.11	11.21	6255
2016-01-28	11.51	11.56	11.35	11.46	11363
2016-01-29	11.39	11.44	11.28	11.43	18751
2016-02-01	11.48	11.75	11.48	11.68	21887
2016-02-02	11.20	11.26	11.12	11.19	22018
2016-02-03	11.16	11.42	10.98	11.42	24405
2016-02-04	11.68	11.82	11.67	11.76	6585
2016-02-05	11.67	11.67	11.34	11.40	12350
2016-02-08	11.22	11.37	11.09	11.33	15676
2016-02-09	10.95	11.16	10.94	11.11	18460
2016-02-10	11.17	11.38	11.17	11.26	10726
2016-02-11	11.22	11.39	11.19	11.37	7313
2016-02-12	11.33	11.50	11.33	11.48	12881
2016-02-16	11.66	11.75	11.66	11.70	6868
2016-02-17	11.79	11.97	11.79	11.90	11328
2016-02-18	11.95	11.95	11.88	11.92	3913
2016-02-19	12.00	12.33	12.00	12.33	7278
2016-02-22	12.43	12.64	12.43	12.64	8940
2016-02-23	12.62	12.62	12.35	12.50	7655
2016-02-24	12.33	12.70	12.33	12.56	7527
2016-02-25	12.59	12.80	12.52	12.74	4680
2016-02-26	12.87	12.87	12.56	12.68	7922
2016-02-29	12.78	12.88	12.72	12.78	8736
2016-03-01	12.86	12.98	12.72	12.95	7241
2016-03-02	13.11	13.30	13.11	13.30	3508
2016-03-03	13.30	13.35	13.30	13.35	2617
2016-03-04	13.50	13.77	13.37	13.72	33080
2016-03-07	13.43	13.57	13.40	13.52	13641
2016-03-08	13.09	13.11	12.92	13.08	8409
2016-03-09	13.40	13.40	13.24	13.34	7227
2016-03-10	13.20	13.23	13.04	13.23	4959
2016-03-11	13.74	13.82	13.63	13.82	231117
2016-03-14	13.54	13.63	13.54	13.54	2113
2016-03-15	13.20	13.33	13.15	13.33	6969
2016-03-16	13.31	13.62	13.29	13.62	5894
2016-03-17	13.99	14.28	13.93	14.23	12997
2016-03-18	13.76	13.82	13.70	13.76	11187
2016-03-21	13.67	13.67	13.61	13.67	5239
2016-03-22	13.60	13.69	13.55	13.56	3848
2016-03-23	13.27	13.30	13.19	13.19	3645
2016-03-24	14.19	14.19	13.04	13.33	52002
2016-03-28	13.34	13.41	13.29	13.41	5039
2016-03-29	13.22	13.53	13.22	13.53	6659
2016-03-30	13.53	13.65	13.53	13.65	4260
2016-03-31	13.72	13.72	13.62	13.63	62107
2016-04-01	13.45	13.73	13.45	13.62	18049
2016-04-04	13.65	13.73	13.61	13.61	12591
2016-04-05	13.58	13.58	13.47	13.56	15764
2016-04-06	13.66	13.93	13.65	13.93	7136
2016-04-07	13.77	13.77	13.51	13.60	8304
2016-04-08	13.96	14.05	13.86	13.95	11537
2016-04-11	14.07	14.07	13.92	14.00	7486
2016-04-12	13.94	14.17	13.94	14.15	15724
2016-04-13	14.20	14.36	14.20	14.36	7000
2016-04-14	14.35	14.35	14.19	14.29	6194
2016-04-15	14.43	14.59	14.43	14.54	4899
2016-04-18	14.60	15.04	14.60	15.02	11856
2016-04-19	15.31	15.41	15.25	15.41	6920
2016-04-20	14.53	14.59	14.34	14.49	8851
2016-04-21	14.57	14.58	14.44	14.52	3821
2016-04-22	14.39	14.44	14.33	14.41	4729
2016-04-25	14.30	14.40	14.30	14.35	20074
2016-04-26	14.41	14.45	14.39	14.45	6875
2016-04-27	14.13	14.18	14.05	14.16	2783
2016-04-28	13.97	14.16	13.89	13.97	11684
2016-04-29	13.95	14.06	13.90	14.02	5146
2016-05-02	14.29	14.38	14.29	14.37	4137
2016-05-03	14.43	14.45	14.24	14.35	14085
2016-05-04	14.46	14.49	14.32	14.39	11487
2016-05-05	14.27	14.27	14.09	14.16	12135
2016-05-06	14.32	14.40	14.27	14.40	2958
2016-05-09	14.23	14.49	14.21	14.34	14390
2016-05-10	14.52	14.63	14.48	14.63	4267
2016-05-11	14.51	14.59	14.45	14.46	3234
2016-05-12	14.32	14.32	14.16	14.28	11181
2016-05-13	14.12	14.17	14.08	14.09	1692
2016-05-16	14.13	14.29	14.13	14.29	2789
2016-05-17	14.00	14.11	13.90	13.97	6345
2016-05-18	13.71	13.94	13.68	13.77	6093
2016-05-19	14.42	14.51	14.17	14.42	32856
2016-05-20	14.45	14.49	14.35	14.43	3371
2016-05-23	14.28	14.50	14.28	14.50	4676
2016-05-24	14.56	14.68	14.56	14.66	2877
2016-05-25	14.85	14.95	14.85	14.92	1317
2016-05-26	15.03	15.14	14.99	15.03	4533
2016-05-27	15.18	15.18	15.09	15.18	3576
2016-05-31	15.29	15.29	15.08	15.20	4297
2016-06-01	15.14	15.36	15.14	15.30	2288
2016-06-02	15.27	15.34	15.18	15.32	35186
2016-06-03	15.48	15.60	15.45	15.60	11054
2016-06-06	15.63	15.82	15.62	15.49	18372
2016-06-07	15.74	15.84	15.60	15.73	16694
2016-06-08	15.47	15.63	15.47	15.62	6033
2016-06-09	15.28	15.32	15.17	15.27	6833
2016-06-10	14.99	14.99	14.73	14.82	7686
2016-06-13	14.76	14.76	14.53	14.62	18843
2016-06-14	14.64	14.76	14.57	14.76	10305
2016-06-15	14.97	15.20	14.97	15.03	8146
2016-06-16	14.77	14.90	14.66	14.89	6061
2016-06-17	15.04	15.12	14.92	15.12	6176
2016-06-20	15.35	15.35	15.19	15.21	3421
2016-06-21	15.19	15.24	15.12	15.13	2351
2016-06-22	15.04	15.05	14.93	14.99	5013
2016-06-23	15.23	15.38	15.23	15.38	4351
2016-06-24	14.61	14.85	14.52	14.61	7418
2016-06-27	14.36	14.36	13.90	14.08	15778
2016-06-28	14.57	14.61	14.39	14.55	6273
2016-06-29	14.65	14.82	14.65	14.82	3736
2016-06-30	15.21	15.34	15.16	15.34	3929
2016-07-01	15.54	15.74	15.54	15.70	6957
2016-07-05	15.47	15.62	15.28	15.39	12169
2016-07-06	15.34	15.55	15.30	15.55	11114
2016-07-07	15.66	15.70	15.50	15.53	3247
2016-07-08	15.70	15.90	15.70	15.86	6539
2016-07-11	16.10	16.27	16.10	16.25	8362
2016-07-12	16.49	16.64	16.49	16.51	7331
2016-07-13	16.73	16.82	16.73	16.73	5521
2016-07-14	16.65	16.69	16.53	16.61	6173
2016-07-15	16.52	16.59	16.51	16.57	2561
2016-07-18	16.49	16.58	16.49	16.52	6915
2016-07-19	16.45	16.54	16.39	16.54	7650
2016-07-20	16.29	16.41	16.29	16.39	10441
2016-07-21	16.35	16.40	16.29	16.29	6905
2016-07-22	16.49	16.54	16.49	16.53	1749
2016-07-25	16.63	16.63	16.52	16.55	6359
2016-07-26	16.88	16.98	16.86	16.96	4179
2016-07-27	16.67	16.68	16.47	16.64	13267
2016-07-28	16.60	16.64	16.50	16.64	16647
2016-07-29	16.50	16.62	16.48	16.61	4024
2016-08-01	16.34	16.53	16.27	16.53	16257
2016-08-02	16.69	16.72	16.55	16.60	4469
2016-08-03	16.47	16.59	16.38	16.59	7703
2016-08-04	16.59	16.64	16.56	16.64	2292
2016-08-05	16.23	16.34	16.13	16.32	12971
2016-08-08	16.23	16.47	16.14	16.27	17497
2016-08-09	16.02	16.14	15.96	15.96	15356
2016-08-10	16.20	16.28	16.04	16.10	20206
2016-08-11	16.29	16.47	16.29	16.40	11193
2016-08-12	16.60	16.60	16.19	16.20	18638
2016-08-15	17.00	17.00	16.83	16.83	23511
2016-08-16	16.91	17.00	16.82	16.98	5648
2016-08-17	16.97	17.06	16.89	17.03	8689
2016-08-18	16.86	16.98	16.86	16.98	3263
2016-08-19	16.74	16.84	16.66	16.81	2944
2016-08-22	16.97	17.18	16.97	17.12	6895
2016-08-23	17.30	17.30	17.10	17.15	4243
2016-08-24	17.30	17.30	17.14	17.14	3847
2016-08-25	17.14	17.19	17.03	17.11	10438
2016-08-26	17.29	17.29	16.85	17.05	7101
2016-08-29	16.82	16.98	16.82	16.98	6557
2016-08-30	16.91	16.91	16.69	16.76	7144
2016-08-31	16.32	16.36	16.22	16.33	9835
2016-09-01	16.33	16.51	16.33	16.51	4560
2016-09-02	16.31	16.43	16.21	16.35	5315
2016-09-06	16.32	16.51	16.29	16.50	2908
2016-09-07	16.29	16.30	16.10	16.21	4263
2016-09-08	16.10	16.10	16.01	16.04	4143
2016-09-09	16.00	16.00	15.64	15.68	7977
2016-09-12	15.68	16.04	15.66	16.04	7050
2016-09-13	15.56	15.57	15.41	15.42	5856
2016-09-14	15.68	15.69	15.56	15.56	4930
2016-09-15	15.55	15.83	15.55	15.80	5114
2016-09-16	15.56	15.65	15.51	15.63	6692
2016-09-19	15.62	15.75	15.58	15.64	11891
2016-09-20	15.63	15.63	15.46	15.52	2203
2016-09-21	15.70	15.87	15.56	15.82	1177
2016-09-22	15.79	15.88	15.79	15.88	832
2016-09-23	15.67	15.76	15.56	15.56	4616
2016-09-26	15.55	15.57	15.47	15.55	4873
2016-09-27	15.56	15.65	15.55	15.63	7467
2016-09-28	15.65	15.84	15.64	15.84	5827
2016-09-29	15.74	15.78	15.48	15.58	2488
2016-09-30	15.76	15.77	15.58	15.73	26332
2016-10-03	15.53	15.65	15.49	15.65	4073
2016-10-04	15.58	15.73	15.50	15.60	3334
2016-10-05	15.59	15.64	15.47	15.49	9340
2016-10-06	15.75	15.84	15.65	15.84	3426
2016-10-07	15.83	15.83	15.58	15.74	5575
2016-10-10	15.76	15.88	15.76	15.88	2949
2016-10-11	15.33	15.34	15.11	15.11	5351
2016-10-12	15.06	15.06	15.00	15.00	2030
2016-10-13	15.21	15.22	15.17	15.22	2364
2016-10-14	15.58	15.69	15.44	15.55	5221
2016-10-17	15.48	15.63	15.46	15.51	2653
2016-10-18	15.59	15.60	15.44	15.57	2525
2016-10-19	15.68	15.77	15.68	15.74	7117
2016-10-20	15.64	15.70	15.43	15.43	6472
2016-10-21	15.59	15.64	15.45	15.64	5499
2016-10-24	15.69	15.69	15.54	15.68	3819
2016-10-25	15.82	15.90	15.79	15.79	2990
2016-10-26	15.79	15.79	15.62	15.72	3511
2016-10-27	15.34	15.34	15.21	15.21	2223
2016-10-28	14.93	14.96	14.91	14.92	2982
2016-10-31	15.05	15.05	14.89	15.01	9955
2016-11-01	14.83	14.90	14.68	14.74	6483
2016-11-02	14.47	14.70	14.45	14.45	12895
2016-11-03	14.42	14.42	14.30	14.34	10806
2016-11-04	14.39	14.46	14.31	14.35	17709
2016-11-07	14.57	14.71	14.57	14.70	3915
2016-11-08	14.54	14.80	14.51	14.80	12601
2016-11-09	14.36	14.50	14.31	14.50	9665
2016-11-10	14.50	14.58	14.34	14.45	14659
2016-11-11	14.51	14.59	14.44	14.58	4483
2016-11-14	14.91	14.98	14.86	14.91	9324
2016-11-15	14.77	14.90	14.75	14.90	7788
2016-11-16	14.62	14.66	14.54	14.62	5078
2016-11-17	15.30	15.45	15.27	15.34	6585
2016-11-18	14.77	14.77	14.64	14.67	4626
2016-11-21	14.37	14.65	14.37	14.65	12537
2016-11-22	14.73	14.90	14.68	14.86	11101
2016-11-23	14.71	14.88	14.69	14.88	8190
2016-11-25	15.14	15.29	15.11	15.22	5121
2016-11-28	15.41	15.60	15.41	15.54	8501
2016-11-29	15.53	15.69	15.53	15.69	11061
2016-11-30	15.61	15.64	15.53	15.58	10598
2016-12-01	15.64	15.75	15.51	15.69	3401
2016-12-02	16.02	16.25	16.02	16.25	4882
2016-12-05	16.09	16.09	15.84	15.99	6191
2016-12-06	15.81	15.89	15.79	15.85	9827
2016-12-07	15.86	16.02	15.86	15.88	8884
2016-12-08	15.85	15.99	15.76	15.96	12057
2016-12-09	16.05	16.08	16.01	16.08	5305
2016-12-12	15.95	16.08	15.85	15.96	4941
2016-12-13	15.91	16.06	15.90	15.99	19519
2016-12-14	16.09	16.09	15.73	15.73	12326
2016-12-15	15.56	15.62	15.51	15.62	10480
2016-12-16	15.50	15.59	15.45	15.59	6203
2016-12-19	15.58	15.61	15.54	15.58	7027
2016-12-20	15.43	15.43	15.32	15.37	6810
2016-12-21	15.61	15.67	15.57	15.65	4998
2016-12-22	15.78	15.88	15.73	15.79	7121
2016-12-23	15.76	15.86	15.76	15.79	4484
2016-12-27	15.92	16.01	15.90	15.93	3639
2016-12-28	15.86	15.95	15.81	15.88	6430
2016-12-29	16.01	16.02	15.95	15.98	4471
2016-12-30	15.99	16.00	15.79	15.90	9290
2017-01-03	16.14	16.14	15.95	16.09	19190
2017-01-04	15.98	16.13	15.98	16.13	6188
2017-01-05	16.08	16.16	16.00	16.15	45547
2017-01-06	15.86	15.94	15.84	15.91	22951
2017-01-09	16.15	16.15	15.80	16.10	40736
2017-01-10	15.91	15.97	15.90	15.91	7071
2017-01-11	15.97	16.13	15.93	16.10	5383
2017-01-12	15.96	15.99	15.89	15.99	7103
2017-01-13	15.97	16.06	15.97	16.05	5096
2017-01-17	15.70	15.70	15.65	15.67	9844
2017-01-18	15.56	15.56	15.50	15.53	2974
2017-01-19	15.52	15.57	15.48	15.55	5775
2017-01-20	15.57	15.60	15.50	15.59	4622
2017-01-23	15.52	15.56	15.39	15.46	6654
2017-01-24	15.54	15.74	15.54	15.74	11045
2017-01-25	15.81	15.88	15.81	15.88	5582
2017-01-26	15.84	15.84	15.76	15.76	4248
2017-01-27	15.89	15.89	15.77	15.80	6535
2017-01-30	15.71	15.71	15.60	15.71	13007
2017-01-31	15.72	15.81	15.64	15.77	10251
2017-02-01	16.02	16.07	15.92	16.07	3000
2017-02-02	16.14	16.14	16.04	16.14	7409
2017-02-03	15.50	15.56	15.36	15.56	26065
2017-02-06	15.14	15.14	14.90	15.10	11741
2017-02-07	14.69	14.70	14.60	14.70	3559
2017-02-08	14.78	14.97	14.78	14.84	24257
2017-02-09	14.60	14.60	14.50	14.59	8056
2017-02-10	14.75	14.82	14.69	14.80	11353
2017-02-13	14.74	14.74	14.70	14.73	6367
2017-02-14	14.67	14.75	14.54	14.70	15143
2017-02-15	14.36	14.59	14.00	14.59	56068
2017-02-16	14.56	14.79	14.56	14.73	8981
2017-02-17	14.35	14.43	14.27	14.41	10338
2017-02-21	14.46	14.57	14.46	14.57	13576
2017-02-22	14.57	14.59	14.46	14.59	11289
2017-02-23	14.79	14.79	14.60	14.68	11658
2017-02-24	14.71	14.84	14.71	14.84	4107
2017-02-27	14.79	14.88	14.79	14.86	3653
2017-02-28	14.54	14.87	14.39	14.87	74634
2017-03-01	15.01	15.27	15.01	15.24	12326
2017-03-02	15.11	15.15	15.01	15.01	10899
2017-03-03	15.00	15.17	14.99	15.10	9158
2017-03-06	14.98	14.98	14.89	14.89	10985
2017-03-07	15.07	15.14	14.93	14.96	17771
2017-03-08	15.09	15.10	14.97	15.01	11492
2017-03-09	15.15	15.21	15.14	15.19	14034
2017-03-10	15.54	15.62	15.43	15.55	8047
2017-03-13	15.51	15.54	15.44	15.53	13534
2017-03-14	15.46	15.63	15.45	15.63	12221
2017-03-15	15.56	15.90	15.49	15.90	28980
2017-03-16	15.74	16.00	15.68	16.00	17133
2017-03-17	15.75	15.83	15.70	15.74	6413
2017-03-20	15.76	15.76	15.64	15.72	4232
2017-03-21	15.72	15.72	15.57	15.57	6591
2017-03-22	15.30	15.39	15.17	15.37	8991
2017-03-23	15.39	15.59	15.38	15.51	10281
2017-03-24	15.53	15.62	15.49	15.57	16010
2017-03-27	15.41	15.49	15.41	15.46	4110
2017-03-28	15.47	15.61	15.46	15.61	3350
2017-03-29	15.74	15.84	15.74	15.80	10011
2017-03-30	15.95	15.98	15.91	15.96	5301
2017-03-31	15.81	15.84	15.76	15.80	7115
2017-04-03	15.70	15.72	15.58	15.72	8269
2017-04-04	15.57	15.65	15.52	15.63	5923
2017-04-05	15.79	15.88	15.77	15.80	9367
2017-04-06	15.90	15.90	15.84	15.89	5214
2017-04-07	15.81	15.87	15.81	15.86	8356
2017-04-10	15.79	15.91	15.79	15.89	10578
2017-04-11	15.88	15.91	15.77	15.87	3983
2017-04-12	15.91	16.00	15.91	16.00	9354
2017-04-13	15.79	15.85	15.73	15.74	5837
2017-04-17	15.81	15.89	15.69	15.87	17527
2017-04-18	15.82	15.86	15.80	15.84	7048
2017-04-19	15.74	15.74	15.56	15.67	8365
2017-04-20	15.95	16.11	15.95	16.10	9279
2017-04-21	16.23	16.32	16.22	16.30	7129
2017-04-24	16.44	16.56	16.44	16.53	46889
2017-04-25	16.48	16.65	16.47	16.62	3379
2017-04-26	16.64	16.70	16.64	16.67	2778
2017-04-27	16.76	16.82	16.69	16.82	23913
2017-04-28	17.03	17.06	16.96	17.06	54738
2017-05-01	17.21	17.28	17.21	17.27	60560
2017-05-02	17.21	17.21	17.15	17.20	3292
2017-05-03	16.85	16.90	16.79	16.82	4492
2017-05-04	16.78	16.81	16.68	16.81	13978
2017-05-05	16.75	16.75	16.65	16.73	7416
2017-05-08	16.51	16.51	16.29	16.33	10298
2017-05-09	16.24	16.26	16.19	16.24	58944
2017-05-10	16.29	16.35	16.27	16.35	37172
2017-05-11	16.26	16.30	16.20	16.23	53901
2017-05-12	16.15	16.18	16.09	16.18	50792
2017-05-15	16.24	16.26	16.20	16.26	7812
2017-05-16	16.38	16.40	16.32	16.38	24898
2017-05-17	16.04	16.18	15.86	15.91	9909
2017-05-18	14.96	15.10	14.36	14.88	28980
2017-05-19	15.06	15.19	15.06	15.17	15024
2017-05-22	15.12	15.19	15.04	15.10	20344
2017-05-23	14.98	14.98	14.90	14.95	12193
2017-05-24	14.88	14.98	14.85	14.98	10162
2017-05-25	14.92	14.93	14.75	14.87	15728
2017-05-26	14.76	14.78	14.70	14.73	10447
2017-05-30	14.65	14.73	14.61	14.68	15249
2017-05-31	14.66	14.66	14.54	14.63	18681
2017-06-01	14.78	14.90	14.75	14.79	20864
2017-06-02	15.05	15.17	15.05	15.15	11212
2017-06-05	15.02	15.06	14.93	14.77	18975
2017-06-06	14.67	14.76	14.60	14.76	16487
2017-06-07	14.83	14.88	14.74	14.80	14988
2017-06-08	14.86	15.08	14.86	15.08	21660
2017-06-09	14.89	14.97	14.81	14.92	13792
2017-06-12	14.94	14.95	14.86	14.92	10575
2017-06-13	15.12	15.25	15.12	15.16	15264
2017-06-14	15.63	15.64	15.44	15.53	13603
2017-06-15	15.38	15.46	15.36	15.45	11509
2017-06-16	15.33	15.38	15.30	15.36	4527
2017-06-19	15.31	15.34	15.27	15.31	9356
2017-06-20	15.18	15.18	15.04	15.10	11819
2017-06-21	15.18	15.22	15.13	15.22	11406
2017-06-22	15.22	15.25	15.17	15.24	9095
2017-06-23	15.24	15.32	15.24	15.30	20334
2017-06-26	15.28	15.28	15.20	15.20	6881
2017-06-27	15.19	15.29	15.19	15.22	5101
2017-06-28	15.76	15.90	15.69	15.88	10716
2017-06-29	16.06	16.09	15.87	16.02	12754
2017-06-30	15.77	15.77	15.65	15.77	7233
2017-07-03	15.51	15.51	15.39	15.39	8645
2017-07-05	15.28	15.33	15.11	15.33	10387
2017-07-06	15.07	15.09	15.00	15.05	7474
2017-07-07	14.96	15.02	14.89	15.02	9038
2017-07-10	14.97	15.09	14.86	15.07	12327
2017-07-11	14.93	15.01	14.89	15.00	8658
2017-07-12	14.97	15.08	14.92	15.08	8758
2017-07-13	15.06	15.13	15.04	15.11	9520
2017-07-14	15.34	15.51	15.34	15.49	13485
2017-07-17	15.60	15.60	15.49	15.52	4773
2017-07-18	15.43	15.47	15.38	15.47	4841
2017-07-19	15.35	15.43	15.35	15.41	5743
2017-07-20	15.30	15.31	15.25	15.26	8605
2017-07-21	15.24	15.24	15.17	15.20	2545
2017-07-24	15.15	15.20	15.13	15.20	5067
2017-07-25	15.52	15.57	15.50	15.54	9187
2017-07-26	15.64	15.84	15.64	15.83	3300
2017-07-27	15.76	15.77	15.55	15.60	2445
2017-07-28	15.59	15.59	15.47	15.56	3968
2017-07-31	15.40	15.48	15.32	15.41	9668
2017-08-01	15.19	15.21	15.06	15.12	3775
2017-08-02	15.10	15.21	15.10	15.15	9860
2017-08-03	15.10	15.11	14.98	15.06	2876
2017-08-04	15.02	15.04	14.93	15.04	5871
2017-08-07	15.06	15.09	15.05	15.09	9350
2017-08-08	14.83	14.83	14.13	14.24	14421
2017-08-09	13.96	13.96	13.83	13.92	15357
2017-08-10	13.80	13.83	13.62	13.67	15345
2017-08-11	13.65	13.70	13.62	13.68	9021
2017-08-14	13.81	13.93	13.81	13.81	16211
2017-08-15	13.80	13.80	13.55	13.64	51612
2017-08-16	13.87	14.15	13.87	14.10	21554
2017-08-17	14.21	14.26	14.04	14.11	28636
2017-08-18	14.31	14.37	14.26	14.37	12195
2017-08-21	14.22	14.22	14.14	14.19	16870
2017-08-22	14.22	14.32	14.21	14.26	28188
2017-08-23	14.20	14.30	14.17	14.28	11159
2017-08-24	14.26	14.26	14.16	14.20	10030
2017-08-25	14.20	14.25	14.13	14.25	28162
2017-08-28	14.23	14.24	14.10	14.18	11734
2017-08-29	13.99	14.11	13.99	14.07	36560
2017-08-30	13.85	13.94	13.73	13.79	34960
2017-08-31	14.01	14.20	14.01	14.17	29840
2017-09-01	14.22	14.22	14.03	14.09	17040
2017-09-05	14.30	14.36	14.15	14.22	28989
2017-09-06	14.38	14.53	14.38	14.50	30816
2017-09-07	14.71	14.85	14.70	14.75	39489
2017-09-08	14.74	14.74	14.59	14.64	89857
2017-09-11	14.61	14.70	14.60	14.67	28137
2017-09-12	14.69	14.75	14.50	14.66	32610
2017-09-13	14.67	14.76	14.67	14.71	36422
2017-09-14	14.52	14.61	14.52	14.61	17946
2017-09-15	14.50	14.50	13.88	13.93	67760
2017-09-18	13.95	13.96	13.76	13.85	35501
2017-09-19	13.96	14.05	13.96	14.02	12091
2017-09-20	14.05	14.06	13.87	13.92	26920
2017-09-21	13.81	13.82	13.76	13.76	33404
2017-09-22	13.89	13.95	13.81	13.89	16110
2017-09-25	13.96	14.00	13.85	13.92	19298
2017-09-26	13.92	13.92	13.83	13.90	23224
2017-09-27	13.90	14.01	13.90	13.99	36478
2017-09-28	14.03	14.18	14.03	14.11	29055
2017-09-29	14.04	14.08	14.00	14.06	20420
2017-10-02	14.05	14.13	14.05	14.11	13936
2017-10-03	13.91	14.01	13.91	13.98	27773
2017-10-04	13.82	13.83	13.76	13.82	22448
2017-10-05	13.77	13.82	13.76	13.81	19450
2017-10-06	13.79	13.84	13.76	13.80	15411
2017-10-09	13.85	13.86	13.77	13.78	218863
2017-10-10	13.86	13.90	13.81	13.83	15412
2017-10-11	13.75	13.78	13.72	13.73	13542
2017-10-12	13.68	13.71	13.62	13.69	21160
2017-10-13	13.97	14.07	13.97	14.01	9249
2017-10-16	14.03	14.04	13.99	14.03	9731
2017-10-17	14.17	14.22	14.17	14.22	16786
2017-10-18	14.63	14.70	14.63	14.67	22224
2017-10-19	14.72	14.85	14.72	14.85	13405
2017-10-20	14.73	14.75	14.51	14.72	38362
2017-10-23	14.80	14.85	14.76	14.80	24478
2017-10-24	14.76	14.86	14.70	14.86	12686
2017-10-25	14.81	14.81	14.60	14.72	7930
2017-10-26	14.90	14.97	14.90	14.97	25151
2017-10-27	15.00	15.13	15.00	15.13	10295
2017-10-30	15.37	15.40	15.27	15.39	16645
2017-10-31	15.31	15.39	15.22	15.39	19791
2017-11-01	15.12	15.12	15.00	15.12	15102
2017-11-02	15.00	15.07	14.97	15.07	21149
2017-11-03	14.95	14.95	14.85	14.91	26363
2017-11-06	14.90	15.10	14.90	15.10	17727
2017-11-07	14.78	14.78	14.68	14.75	22719
2017-11-08	14.63	14.78	14.51	14.65	26116
2017-11-09	14.85	15.56	14.85	15.56	320900
2017-11-10	15.96	16.06	15.92	15.99	96303
2017-11-13	15.94	16.00	15.93	15.97	75006
2017-11-14	15.84	15.84	15.73	15.81	62171
2017-11-15	15.60	15.69	15.55	15.68	24568
2017-11-16	15.71	15.81	15.71	15.76	86963
2017-11-17	16.04	16.06	15.89	16.01	62746
2017-11-20	15.98	16.13	15.98	16.10	153171
2017-11-21	16.36	16.44	16.30	16.42	123355
2017-11-22	16.42	16.53	16.42	16.53	115151
2017-11-24	16.53	16.53	16.38	16.45	4515
2017-11-27	16.40	16.40	16.28	16.32	9579
2017-11-28	16.43	16.56	16.39	16.55	104329
2017-11-29	16.41	16.46	16.39	16.41	22002
2017-11-30	16.46	16.48	16.38	16.43	61827
2017-12-01	16.40	16.49	16.34	16.49	38755
2017-12-04	16.56	16.56	16.42	16.46	46275
2017-12-05	16.29	16.29	16.20	16.28	34309
2017-12-06	16.25	16.29	16.18	16.25	44957
2017-12-07	16.17	16.27	16.11	16.20	153008
2017-12-08	16.57	16.69	16.55	16.69	22826
2017-12-11	16.57	16.74	16.52	16.56	25533
2017-12-12	16.59	16.63	16.51	16.63	13703
2017-12-13	16.78	16.97	16.78	16.91	9090
2017-12-14	17.03	17.10	16.98	17.10	16587
2017-12-15	16.97	16.99	16.87	16.95	11604
2017-12-18	17.10	17.16	17.01	17.16	15102
2017-12-19	17.06	17.10	17.04	17.06	11159
2017-12-20	17.10	17.10	17.00	17.04	8164
2017-12-21	17.20	17.50	17.20	17.50	57718
2017-12-22	17.38	17.47	17.25	17.47	13698
2017-12-26	17.35	17.45	17.30	17.31	4665
2017-12-27	17.49	17.53	17.46	17.52	7290
2017-12-28	17.64	17.69	17.53	17.66	12357
2017-12-29	17.63	17.68	17.57	17.61	11000
2018-01-02	17.62	17.79	17.61	17.75	5611
2018-01-03	17.80	17.95	17.80	17.95	8989
2018-01-04	17.85	17.95	17.85	17.95	12370
2018-01-05	17.82	17.92	17.78	17.92	10152
2018-01-08	17.85	17.92	17.77	17.92	7790
2018-01-09	17.58	17.63	17.51	17.61	16489
2018-01-10	17.21	17.26	17.15	17.21	14330
2018-01-11	17.13	17.23	17.10	17.23	13535
2018-01-12	17.04	17.14	16.87	17.10	28346
2018-01-16	17.20	17.25	17.07	17.18	7546
2018-01-17	17.10	17.29	17.08	17.24	8552
2018-01-18	17.13	17.26	17.13	17.15	5791
2018-01-19	17.25	17.30	17.22	17.28	3459
2018-01-22	17.13	17.19	17.07	17.19	16693
2018-01-23	17.13	17.34	17.13	17.34	23425
2018-01-24	17.35	17.38	17.25	17.35	7793
2018-01-25	17.16	17.27	17.06	17.11	8186
2018-01-26	17.26	17.35	17.26	17.32	8653
2018-01-29	17.37	17.45	17.33	17.37	11511
2018-01-30	17.28	17.28	17.16	17.23	5655
2018-01-31	17.64	17.72	17.51	17.67	20318
2018-02-01	17.65	17.86	17.55	17.86	17749
2018-02-02	18.72	18.79	18.33	18.57	13675
2018-02-05	18.58	18.61	18.18	18.30	18106
2018-02-06	18.21	18.49	18.06	18.49	12978
2018-02-07	17.83	17.98	17.75	17.85	29723
2018-02-08	17.80	17.80	17.27	17.36	13053
2018-02-09	17.77	17.79	17.25	17.72	16084
2018-02-12	17.87	18.07	17.80	18.06	8046
2018-02-13	18.04	18.35	18.04	18.34	4371
2018-02-14	17.94	18.31	17.80	18.31	10369
2018-02-15	18.02	18.12	17.82	18.12	7331
2018-02-16	18.06	18.07	18.00	18.05	5539
2018-02-20	18.15	18.17	18.02	18.12	5824
2018-02-21	18.20	18.36	18.20	18.21	6426
2018-02-22	18.26	18.38	18.26	18.38	4329
2018-02-23	18.27	18.27	18.13	18.23	2673
2018-02-26	18.20	18.24	18.10	18.24	44411
2018-02-27	18.21	18.21	17.97	18.01	4463
2018-02-28	17.95	17.95	17.67	17.70	7894
2018-03-01	17.56	17.58	17.28	17.41	5727
2018-03-02	17.31	17.43	17.20	17.42	10533
2018-03-05	17.23	17.48	17.21	17.48	5362
2018-03-06	17.51	17.58	17.49	17.57	3588
2018-03-07	17.32	17.37	17.17	17.33	8032
2018-03-08	17.58	17.62	17.39	17.61	7659
2018-03-09	17.77	17.99	17.77	17.99	4094
2018-03-12	17.98	18.07	17.95	18.07	8691
2018-03-13	18.00	18.11	17.81	17.87	6418
2018-03-14	17.86	17.86	17.75	17.75	3033
2018-03-15	17.69	17.71	17.54	17.70	15233
2018-03-16	17.65	17.70	17.60	17.68	2265
2018-03-19	17.59	17.65	17.42	17.63	12712
2018-03-20	17.57	17.61	17.51	17.57	6193
2018-03-21	17.47	17.77	17.47	17.71	6892
2018-03-22	17.37	17.39	17.20	17.21	6053
2018-03-23	17.57	17.62	17.23	17.28	6075
2018-03-26	17.51	17.64	17.25	17.54	6146
2018-03-27	17.73	17.86	17.53	17.61	6269
2018-03-28	17.55	17.60	17.43	17.43	20581
2018-03-29	17.53	17.94	17.53	17.88	15228
2018-04-02	17.75	17.75	17.48	17.53	6151
2018-04-03	17.46	17.52	17.37	17.48	9292
2018-04-04	17.18	17.53	17.18	17.53	5593
2018-04-05	17.44	17.59	17.44	17.50	8902
2018-04-06	17.41	17.41	17.16	17.22	9191
2018-04-09	17.46	17.51	17.29	17.31	6016
2018-04-10	17.52	17.62	17.40	17.62	21577
2018-04-11	17.65	17.78	17.61	17.68	14222
2018-04-12	17.76	17.90	17.76	17.86	4082
2018-04-13	18.09	18.09	17.89	18.00	5526
2018-04-16	18.15	18.20	18.15	18.20	4647
2018-04-17	18.25	18.40	18.25	18.38	9129
2018-04-18	18.36	18.40	18.34	18.34	2692
2018-04-19	18.62	18.66	18.46	18.56	3560
2018-04-20	18.28	18.32	18.20	18.28	3299
2018-04-23	18.19	18.20	18.09	18.18	15775
2018-04-24	17.93	18.00	17.65	17.74	5183
2018-04-25	17.73	17.83	17.55	17.83	6944
2018-04-26	17.81	17.88	17.78	17.88	8205
2018-04-27	17.80	17.90	17.80	17.90	1583
2018-04-30	17.88	17.93	17.75	17.81	7227
2018-05-01	17.68	17.68	17.58	17.67	4035
2018-05-02	17.63	17.78	17.60	17.68	5701
2018-05-03	17.60	17.70	17.50	17.70	7414
2018-05-04	17.59	17.80	17.56	17.80	9019
2018-05-07	17.63	17.65	17.55	17.64	7850
2018-05-08	17.52	17.52	17.39	17.51	10893
2018-05-09	17.59	17.66	17.51	17.64	4899
2018-05-10	17.91	18.02	17.90	18.02	12153
2018-05-11	17.88	17.89	17.78	17.84	4414
2018-05-14	17.82	17.83	17.71	17.74	2496
2018-05-15	17.69	17.80	17.69	17.76	3574
2018-05-16	17.81	17.85	17.81	17.81	2497
2018-05-17	17.33	17.38	17.30	17.33	4245
2018-05-18	17.13	17.14	16.84	16.84	11845
2018-05-21	17.11	17.11	17.00	17.03	4063
2018-05-22	17.82	17.85	17.67	17.67	17621
2018-05-23	17.29	17.34	17.21	17.34	4649
2018-05-24	16.79	16.79	16.65	16.72	13160
2018-05-25	16.67	16.68	16.58	16.59	7575
2018-05-29	16.46	16.47	16.26	16.32	14962
2018-05-30	16.65	16.95	16.65	16.93	19166
2018-05-31	16.84	16.92	16.54	16.75	26427
2018-06-01	17.03	17.13	16.95	17.13	4728
2018-06-04	17.46	17.46	17.29	17.34	8330
2018-06-05	17.33	17.39	17.25	17.08	13765
2018-06-06	17.33	17.48	17.29	17.48	12071
2018-06-07	17.49	17.49	17.28	17.39	14729
2018-06-08	17.28	17.41	17.27	17.39	9799
2018-06-11	17.36	17.55	17.36	17.40	2784
2018-06-12	17.28	17.28	17.04	17.05	16159
2018-06-13	16.88	16.88	16.70	16.77	11329
2018-06-14	16.46	16.46	16.30	16.32	9505
2018-06-15	16.24	16.29	16.16	16.19	23996
2018-06-18	16.07	16.22	16.05	16.13	11958
2018-06-19	16.04	16.08	15.99	16.06	22836
2018-06-20	16.26	16.34	16.20	16.27	9688
2018-06-21	16.36	16.46	16.27	16.27	16277
2018-06-22	16.61	16.65	16.52	16.56	13292
2018-06-25	16.46	16.46	16.24	16.32	9285
2018-06-26	16.31	16.47	16.31	16.42	14502
2018-06-27	16.75	16.80	16.50	16.50	10472
2018-06-28	16.50	16.77	16.50	16.72	10194
2018-06-29	16.88	16.91	16.81	16.91	8087
2018-07-02	16.40	16.45	16.34	16.40	10146
2018-07-03	16.76	16.76	16.56	16.58	3640
2018-07-05	16.56	16.56	16.38	16.46	6175
2018-07-06	16.47	16.62	16.45	16.58	8102
2018-07-09	16.61	16.62	16.54	16.62	9303
2018-07-10	16.44	16.46	16.37	16.41	11640
2018-07-11	16.31	16.31	16.11	16.21	13205
2018-07-12	16.70	16.81	16.70	16.77	8117
2018-07-13	16.77	16.86	16.77	16.85	6559
2018-07-16	16.87	16.87	16.77	16.84	14884
2018-07-17	16.53	16.62	16.52	16.56	11015
2018-07-18	16.58	16.67	16.58	16.67	5187
2018-07-19	16.42	16.51	16.41	16.46	4057
2018-07-20	16.68	16.69	16.61	16.62	5269
2018-07-23	16.41	16.43	16.33	16.42	7140
2018-07-24	16.63	16.68	16.52	16.59	20508
2018-07-25	16.44	16.60	16.33	16.56	22742
2018-07-26	16.16	16.20	16.16	16.19	4278
2018-07-27	16.11	16.11	16.00	16.03	7209
2018-07-30	15.94	15.97	15.85	15.90	9664
2018-07-31	16.04	16.06	15.95	15.96	17243
2018-08-01	16.27	16.27	16.20	16.25	6791
2018-08-02	16.55	16.67	16.55	16.67	3883
2018-08-03	16.88	17.03	16.88	17.03	7482
2018-08-06	16.97	17.10	16.97	17.07	5788
2018-08-07	17.17	17.23	17.03	17.06	9320
2018-08-08	17.22	17.36	17.22	17.36	5082
2018-08-09	17.38	17.38	17.17	17.21	9259
2018-08-10	16.06	16.07	15.79	15.87	20191
2018-08-13	16.50	16.50	15.87	15.90	22015
2018-08-14	15.92	15.92	15.76	15.80	25139
2018-08-15	16.20	16.20	15.73	15.87	20303
2018-08-16	15.81	15.86	15.75	15.76	7799
2018-08-17	16.03	16.20	16.00	16.13	9979
2018-08-20	16.16	16.20	16.07	16.17	8581
2018-08-21	16.27	16.27	16.11	16.15	21739
2018-08-22	16.06	16.13	16.03	16.07	6762
2018-08-23	15.74	15.74	15.64	15.69	13351
2018-08-24	15.67	15.69	15.59	15.63	13613
2018-08-27	15.66	15.79	15.65	15.79	10296
2018-08-28	15.61	15.62	15.41	15.41	13465
2018-08-29	15.38	15.41	15.30	15.41	6942
2018-08-30	15.32	15.37	15.26	15.33	9032
2018-08-31	15.40	15.40	15.26	15.26	11169
2018-09-04	15.19	15.25	15.19	15.23	6239
2018-09-05	15.17	15.27	14.74	14.90	43472
2018-09-06	14.97	15.12	14.83	14.93	11328
2018-09-07	15.55	15.70	15.09	15.11	29532
2018-09-10	15.19	15.33	15.02	15.09	14090
2018-09-11	15.04	15.08	14.93	15.02	42653
2018-09-12	15.13	15.30	15.09	15.15	19914
2018-09-13	15.64	15.70	15.60	15.63	14022
2018-09-14	15.48	15.66	15.41	15.56	13015
2018-09-17	15.40	15.49	15.21	15.29	18640
2018-09-18	15.13	15.45	15.11	15.25	34538
2018-09-19	15.26	15.51	15.25	15.50	13188
2018-09-20	15.23	15.40	15.23	15.32	9093
2018-09-21	15.27	15.47	15.19	15.19	11985
2018-09-24	15.22	15.44	15.10	15.15	20939
2018-09-25	15.33	15.55	15.25	15.30	24084
2018-09-26	15.33	15.53	15.28	15.28	8482
2018-09-27	15.25	15.38	15.18	15.28	11012
2018-09-28	15.18	15.31	15.13	15.26	19346
2018-10-01	15.14	15.42	15.09	15.42	10058
2018-10-02	15.02	15.04	14.77	14.85	18373
2018-10-03	14.67	14.67	14.48	14.59	37269
2018-10-04	14.39	14.39	14.17	14.18	11626
2018-10-05	14.17	14.24	14.02	14.09	21315
2018-10-08	14.24	14.25	14.15	14.18	18546
2018-10-09	14.16	14.31	14.16	14.29	45524
2018-10-10	14.00	14.00	13.70	13.71	29244
2018-10-11	13.66	13.71	13.31	13.31	60919
2018-10-12	13.62	13.70	13.33	13.62	35679
2018-10-15	13.58	13.76	13.56	13.65	27148
2018-10-16	13.92	14.09	13.79	14.01	83222
2018-10-17	14.23	14.35	14.10	14.25	34202
2018-10-18	14.09	14.09	13.75	13.88	37662
2018-10-19	13.72	13.79	13.61	13.63	25327
2018-10-22	13.63	13.63	13.42	13.46	37301
2018-10-23	13.32	13.46	13.03	13.46	117576
2018-10-24	13.40	13.45	13.21	13.23	20731
2018-10-25	13.48	13.58	13.42	13.47	68620
2018-10-26	13.17	13.42	12.90	13.37	49762
2018-10-29	13.47	13.55	13.18	13.31	43399
2018-10-30	13.15	13.15	12.93	13.13	60640
2018-10-31	13.38	13.48	13.32	13.38	25240
2018-11-01	13.51	13.72	13.48	13.68	40016
2018-11-02	13.67	13.81	13.64	13.66	32412
2018-11-05	13.80	13.91	13.70	13.70	27383
2018-11-06	14.05	14.28	14.05	14.28	45020
2018-11-07	14.40	14.96	14.40	14.96	36024
2018-11-08	13.81	13.81	12.31	12.67	79321
2018-11-09	12.40	12.40	12.10	12.10	25404
2018-11-12	12.10	12.10	11.76	11.81	47023
2018-11-13	11.78	11.83	11.53	11.53	94890
2018-11-14	11.71	11.85	11.60	11.66	29850
2018-11-15	11.75	11.96	11.75	11.89	29873
2018-11-16	11.92	11.95	11.85	11.92	16097
2018-11-19	11.71	11.71	11.55	11.59	18104
2018-11-20	11.20	11.29	11.01	11.05	94745
2018-11-21	10.93	10.98	10.83	10.92	33708
2018-11-23	11.00	11.14	11.00	11.10	13186
2018-11-26	11.17	11.25	11.11	11.11	47444
2018-11-27	11.20	11.38	11.09	11.22	124795
2018-11-28	11.25	11.61	11.02	11.61	106302
2018-11-29	11.96	12.02	11.89	11.89	45537
2018-11-30	11.70	11.72	11.61	11.70	25894
2018-12-03	11.87	11.95	11.62	11.73	47618
2018-12-04	11.77	11.81	11.34	11.34	155506
2018-12-06	11.13	11.25	11.00	11.25	37674
2018-12-07	11.15	11.40	11.11	11.14	39342
2018-12-10	11.05	11.05	10.76	10.68	99177
2018-12-11	11.07	11.09	10.63	10.95	102429
2018-12-12	11.02	11.21	11.02	11.12	30364
2018-12-13	11.04	11.07	10.97	10.99	24812
2018-12-14	10.84	10.84	10.72	10.80	38626
2018-12-17	10.81	10.85	10.66	10.69	36912
2018-12-18	10.78	10.93	10.73	10.90	114090
2018-12-19	10.90	10.94	10.57	10.77	39979
2018-12-20	10.52	10.62	10.33	10.62	50886
2018-12-21	10.44	10.44	10.10	10.28	82200
2018-12-24	10.10	10.33	10.00	10.21	38526
2018-12-26	10.18	10.86	10.04	10.59	62086
2018-12-27	10.60	11.37	10.56	11.37	169816
2018-12-28	10.81	11.01	10.71	10.84	97962
2018-12-31	10.75	12.50	10.64	11.74	259914
2019-01-02	10.90	10.93	10.51	10.72	107408
2019-01-03	10.76	10.86	10.53	10.70	50095
2019-01-04	10.72	11.02	10.72	10.92	33852
2019-01-07	10.81	11.02	10.73	11.02	40175
2019-01-08	10.99	11.71	10.95	11.18	227182
2019-01-09	11.08	11.16	11.03	11.10	37018
2019-01-10	11.07	11.24	11.04	11.21	47900
2019-01-11	11.13	11.22	11.04	11.19	23397
2019-01-14	11.03	11.08	10.92	11.05	73443
2019-01-15	10.84	10.87	10.74	10.82	44747
2019-01-16	10.79	10.85	10.73	10.82	48066
2019-01-17	10.80	10.94	10.80	10.90	20996
2019-01-18	11.07	11.07	10.99	10.99	21199
2019-01-22	10.88	10.90	10.72	10.83	24921
2019-01-23	10.80	10.88	10.73	10.82	27811
2019-01-24	10.78	10.78	10.66	10.73	30794
2019-01-25	10.73	10.90	10.73	10.87	17401
2019-01-28	10.90	10.90	10.74	10.82	57783
2019-01-29	10.89	10.90	10.80	10.87	31059
2019-01-30	10.86	11.01	10.81	10.93	14868
2019-01-31	11.17	11.24	11.14	11.24	45534
2019-02-01	11.06	11.10	10.98	10.98	31121
2019-02-04	10.97	11.10	10.97	11.10	16709
2019-02-05	11.58	11.69	11.54	11.65	30586
2019-02-06	11.92	11.93	11.71	11.72	22764
2019-02-07	12.04	12.13	11.83	11.94	73239
2019-02-08	11.69	11.78	11.63	11.68	19878
2019-02-11	11.91	12.01	11.89	11.91	22811
2019-02-12	12.12	12.23	12.08	12.22	21673
2019-02-13	12.43	12.53	12.37	12.39	17022
2019-02-14	12.28	12.35	12.22	12.27	14505
2019-02-15	12.55	12.66	12.54	12.60	20015
2019-02-19	12.60	12.78	12.60	12.77	13975
2019-02-20	12.71	12.88	12.71	12.82	22350
2019-02-21	12.71	12.71	12.63	12.71	3606
2019-02-22	12.87	12.94	12.87	12.94	7346
2019-02-25	13.05	13.08	13.02	13.02	15386
2019-02-26	13.08	13.24	13.03	13.24	12429
2019-02-27	12.99	12.99	12.88	12.92	11278
2019-02-28	12.70	12.71	12.55	12.55	27267
2019-03-01	12.74	12.79	12.57	12.76	18073
2019-03-04	12.99	13.05	12.95	12.99	19130
2019-03-05	13.09	13.12	13.08	13.12	5809
2019-03-06	13.09	13.19	13.08	13.11	12250
2019-03-07	13.20	13.20	13.01	13.08	13205
2019-03-08	13.05	13.09	13.02	13.08	7079
2019-03-11	12.98	13.10	12.89	13.10	9549
2019-03-12	13.01	13.02	12.94	13.00	15951
2019-03-13	12.86	12.86	12.70	12.84	40432
2019-03-14	12.76	12.84	12.72	12.84	14338
2019-03-15	12.81	12.94	12.81	12.93	8480
2019-03-18	12.85	12.87	12.80	12.80	12994
2019-03-19	12.75	12.78	12.66	12.68	7843
2019-03-20	12.51	12.60	12.45	12.53	7503
2019-03-21	12.55	12.68	12.52	12.68	14045
2019-03-22	12.75	12.75	12.62	12.66	8860
2019-03-25	12.71	12.81	12.69	12.79	9092
2019-03-26	13.02	13.12	12.97	13.09	18659
2019-03-27	12.92	12.92	12.73	12.82	19872
2019-03-28	12.86	12.86	12.71	12.77	10649
2019-03-29	12.98	13.01	12.85	12.87	43249
2019-04-01	12.99	13.07	12.99	13.05	27907
2019-04-02	12.90	12.98	12.88	12.98	22173
2019-04-03	12.91	13.03	12.88	12.92	6837
2019-04-04	12.82	12.85	12.77	12.77	8667
2019-04-05	12.98	13.04	12.96	13.00	7359
2019-04-08	13.15	13.27	13.14	13.27	16473
2019-04-09	13.28	13.63	13.27	13.32	15022
2019-04-10	13.34	13.42	13.29	13.38	5161
2019-04-11	13.24	13.32	13.22	13.26	8586
2019-04-12	13.24	13.34	13.24	13.29	4220
2019-04-15	13.45	13.54	13.44	13.44	5707
2019-04-16	13.55	13.65	13.53	13.55	4524
2019-04-17	13.76	13.76	13.66	13.71	2761
2019-04-18	13.64	13.72	13.54	13.67	17642
2019-04-22	13.60	13.64	13.60	13.62	2112
2019-04-23	13.60	13.66	13.60	13.66	7569
2019-04-24	13.65	13.65	13.48	13.53	7410
2019-04-25	13.55	13.58	13.54	13.58	3876
2019-04-26	13.67	13.67	13.59	13.65	7503
2019-04-29	13.74	13.75	13.70	13.70	3438
2019-04-30	13.74	13.75	13.62	13.69	13822
2019-05-01	13.79	13.84	13.69	13.73	3002
2019-05-02	13.64	13.64	13.52	13.61	3200
2019-05-03	13.69	13.73	13.64	13.69	7198
2019-05-06	13.27	13.42	13.15	13.40	7471
2019-05-07	13.26	13.26	13.11	13.17	6045
2019-05-08	13.00	13.16	12.99	13.07	9434
2019-05-09	12.98	13.02	12.87	12.99	5917
2019-05-10	12.91	13.05	12.79	13.04	13681
2019-05-13	12.77	12.78	12.63	12.64	10285
2019-05-14	12.57	12.62	12.44	12.52	13477
2019-05-15	12.75	12.92	12.70	12.92	10391
2019-05-16	12.81	12.86	12.74	12.85	9979
2019-05-17	12.63	12.75	12.62	12.70	32595
2019-05-20	12.35	12.36	12.21	12.36	15392
2019-05-21	12.64	12.84	12.64	12.75	11008
2019-05-22	13.00	13.09	12.97	13.07	11082
2019-05-23	12.86	12.88	12.78	12.83	4972
2019-05-24	12.67	12.81	12.67	12.81	7312
2019-05-28	12.79	12.84	12.70	12.70	11303
2019-05-29	12.67	12.70	12.67	12.70	11795
2019-05-30	12.70	12.75	12.66	12.73	14226
2019-05-31	12.74	12.80	12.74	12.76	10990
2019-06-03	12.62	12.62	12.51	12.61	11298
2019-06-04	12.78	12.83	12.67	12.57	19325
2019-06-05	12.91	12.91	12.64	12.71	15436
2019-06-06	12.61	12.82	12.61	12.74	7476
2019-06-07	12.85	13.00	12.85	13.00	18696
2019-06-10	12.94	13.01	12.93	12.97	4153
2019-06-11	13.06	13.15	13.05	13.13	16389
2019-06-12	12.95	13.06	12.83	12.88	11241
2019-06-13	12.91	12.94	12.81	12.81	10451
2019-06-14	12.78	12.79	12.67	12.76	7060
2019-06-17	12.91	12.98	12.86	12.97	21819
2019-06-18	12.79	12.92	12.79	12.89	21841
2019-06-19	12.85	12.98	12.85	12.96	3827
2019-06-20	13.06	13.06	12.96	13.01	6024
2019-06-21	13.22	13.34	13.00	13.00	18247
2019-06-24	13.25	13.37	13.25	13.25	6121
2019-06-25	13.46	13.57	13.44	13.45	12221
2019-06-26	13.43	13.43	13.40	13.42	7597
2019-06-27	13.38	13.39	13.35	13.39	4114
2019-06-28	13.24	13.24	13.19	13.21	6528
2019-07-01	13.15	13.15	13.00	13.12	9843
2019-07-02	12.95	13.07	12.95	13.04	11387
2019-07-03	13.11	13.18	13.10	13.11	10713
2019-07-05	13.18	13.28	13.16	13.27	7382
2019-07-08	13.16	13.19	13.13	13.15	7863
2019-07-09	12.97	13.21	12.97	13.15	17891
2019-07-10	13.06	13.24	12.99	13.24	25627
2019-07-11	13.25	13.33	13.06	13.11	14584
2019-07-12	13.18	13.26	13.15	13.26	19097
2019-07-15	13.39	13.42	13.29	13.42	12646
2019-07-16	13.28	13.28	13.06	13.17	28011
2019-07-17	13.20	13.21	13.11	13.11	7780
2019-07-18	13.03	13.25	13.03	13.25	17706
2019-07-19	13.31	13.38	13.25	13.30	10723
2019-07-22	13.24	13.24	13.14	13.20	10720
2019-07-23	13.19	13.25	13.11	13.22	10981
2019-07-24	13.30	13.34	13.27	13.32	12497
2019-07-25	13.57	13.62	13.52	13.55	8322
2019-07-26	13.72	13.84	13.70	13.81	12593
2019-07-29	13.90	13.95	13.89	13.94	6621
2019-07-30	13.75	13.78	13.61	13.61	20529
2019-07-31	13.74	13.82	13.60	13.70	16578
2019-08-01	13.73	13.94	13.69	13.80	25560
2019-08-02	13.61	13.61	13.51	13.59	11398
2019-08-05	13.40	13.40	12.93	13.01	19990
2019-08-06	13.01	13.20	13.00	13.19	23246
2019-08-07	12.88	13.25	12.88	13.25	19298
2019-08-08	12.97	13.25	12.97	13.21	13234
2019-08-09	14.01	14.88	14.01	14.87	45476
2019-08-12	15.03	15.05	14.96	14.98	18563
2019-08-13	15.04	15.39	14.97	15.34	18785
2019-08-14	15.25	15.29	15.07	15.13	28832
2019-08-15	15.28	15.35	15.21	15.35	22182
2019-08-16	15.41	15.50	15.39	15.50	9945
2019-08-19	15.45	15.47	15.32	15.40	8046
2019-08-20	15.73	15.78	15.61	15.70	19378
2019-08-21	15.74	15.76	15.61	15.69	5525
2019-08-22	15.61	15.64	15.50	15.59	10010
2019-08-23	15.57	15.66	15.36	15.39	4997
2019-08-26	15.35	15.35	15.22	15.32	7011
2019-08-27	15.30	15.30	15.13	15.20	14640
2019-08-28	15.20	15.20	14.97	15.11	16508
2019-08-29	15.11	15.25	15.11	15.23	10168
2019-08-30	15.14	15.30	15.14	15.27	11150
2019-09-03	15.15	15.38	15.15	15.35	12870
2019-09-04	15.33	15.40	15.32	15.40	17507
2019-09-05	15.63	15.68	15.63	15.65	7249
2019-09-06	15.76	15.86	15.74	15.80	7588
2019-09-09	16.10	16.20	16.08	16.08	11526
2019-09-10	16.04	16.11	15.92	16.03	3841
2019-09-11	15.95	16.03	15.93	15.95	5265
2019-09-12	16.15	16.30	16.15	16.26	3166
2019-09-13	16.25	16.27	16.20	16.22	5212
2019-09-16	16.13	16.18	16.09	16.09	4146
2019-09-17	16.24	16.33	16.24	16.33	4514
2019-09-18	16.35	16.41	16.25	16.31	10662
2019-09-19	16.57	16.69	16.57	16.67	16815
2019-09-20	16.85	16.89	16.76	16.76	8805
2019-09-23	16.70	16.82	16.68	16.80	7821
2019-09-24	16.78	16.79	16.58	16.58	6719
2019-09-25	16.58	16.63	16.52	16.62	8323
2019-09-26	16.73	16.77	16.68	16.77	13750
2019-09-27	16.75	16.87	16.60	16.71	5579
2019-09-30	16.79	16.90	16.76	16.81	11551
2019-10-01	16.77	16.78	16.53	16.64	6552
2019-10-02	16.44	16.44	16.20	16.26	5980
2019-10-03	16.17	16.29	16.15	16.28	5466
2019-10-04	16.43	16.59	16.42	16.59	33025
2019-10-07	16.55	16.60	16.51	16.54	9347
2019-10-08	16.36	16.47	16.30	16.37	9635
2019-10-09	16.51	16.64	16.50	16.59	3860
2019-10-10	16.51	16.64	16.51	16.59	5433
2019-10-11	16.97	17.14	16.97	17.00	10462
2019-10-14	16.71	16.73	16.62	16.62	4976
2019-10-15	16.90	17.22	16.90	17.11	16025
2019-10-16	17.11	17.27	17.11	17.15	4296
2019-10-17	17.35	17.41	17.31	17.38	22897
2019-10-18	17.33	17.33	17.25	17.32	47499
2019-10-21	17.20	17.20	17.11	17.17	6758
2019-10-22	17.25	17.29	17.15	17.18	6256
2019-10-23	17.34	17.40	17.21	17.38	12962
2019-10-24	17.46	18.04	17.41	18.01	52311
2019-10-25	17.65	17.93	17.65	17.86	14063
2019-10-28	17.86	17.88	17.66	17.88	8798
2019-10-29	17.67	17.67	17.47	17.55	24606
2019-10-30	17.34	17.34	17.15	17.30	11813
2019-10-31	17.23	17.24	17.08	17.18	8417
2019-11-01	17.39	17.42	17.33	17.42	6599
2019-11-04	17.55	17.64	17.49	17.60	12241
2019-11-05	17.45	17.47	17.43	17.47	4989
2019-11-06	17.12	17.27	17.06	17.27	6871
2019-11-07	18.50	19.23	18.50	18.98	25512
2019-11-08	19.09	19.11	19.03	19.10	13328
2019-11-11	19.49	19.65	19.49	19.52	12716
2019-11-12	19.74	19.78	19.64	19.72	6147
2019-11-13	19.73	19.85	19.73	19.81	6360
2019-11-14	19.68	19.72	19.60	19.55	10534
2019-11-15	19.59	19.75	19.55	19.61	28438
2019-11-18	19.40	19.47	19.30	19.47	6625
2019-11-19	19.48	19.48	19.40	19.47	10744
2019-11-20	19.35	19.38	19.25	19.33	8923
2019-11-21	19.51	19.58	19.47	19.56	16561
2019-11-22	19.79	19.84	19.76	19.80	7095
2019-11-25	19.67	19.75	19.63	19.70	12576
2019-11-26	19.71	19.81	19.71	19.81	13834
2019-11-27	19.68	19.75	19.57	19.73	12768
2019-11-29	19.71	19.77	19.70	19.73	5280
2019-12-02	19.62	19.62	19.39	19.56	26350
2019-12-03	19.23	19.38	19.08	19.37	17064
2019-12-04	19.52	19.66	19.49	19.64	27970
2019-12-05	19.64	19.72	19.64	19.71	11643
2019-12-06	19.93	19.94	19.83	19.90	12541
2019-12-09	19.77	19.77	19.51	19.51	23643
2019-12-10	19.46	19.46	19.35	19.42	8773
2019-12-11	19.36	19.43	19.28	19.43	14653
2019-12-12	19.46	19.71	19.46	19.71	24701
2019-12-13	19.40	19.40	19.20	19.38	15008
2019-12-16	19.46	19.49	19.34	19.43	9363
2019-12-17	19.42	19.45	19.27	19.32	12420
2019-12-18	19.59	19.69	19.59	19.69	11006
2019-12-19	19.60	19.69	19.59	19.69	6787
2019-12-20	19.69	19.84	18.69	19.84	35847
2019-12-23	19.95	20.04	19.86	20.04	23798
2019-12-24	19.80	19.82	19.67	19.82	10104
2019-12-26	19.87	19.91	19.77	19.87	9778
2019-12-27	19.99	19.99	19.83	19.98	11354
2019-12-30	20.12	20.12	19.90	19.93	8610
2019-12-31	19.72	19.72	19.48	19.64	14057
2020-01-02	19.68	19.82	19.68	19.81	12433
2020-01-03	19.64	19.68	19.56	19.56	16318
2020-01-06	19.65	19.86	19.65	19.86	7027
2020-01-07	19.64	19.69	19.43	19.55	12175
2020-01-08	19.88	20.06	19.88	20.03	11098
2020-01-09	20.26	20.29	20.12	20.29	7537
2020-01-10	20.31	20.40	20.25	20.36	22097
2020-01-13	20.37	20.50	20.35	20.48	10927
2020-01-14	20.60	20.69	20.50	20.65	8782
2020-01-15	20.75	20.83	20.75	20.80	8930
2020-01-16	21.07	21.12	21.00	21.09	19906
2020-01-17	21.17	21.22	21.07	21.19	13671
2020-01-21	21.26	21.26	20.96	21.06	13693
2020-01-22	21.17	21.20	21.09	21.18	13769
2020-01-23	21.29	21.36	21.13	21.32	12792
2020-01-24	21.72	21.78	21.46	21.59	20433
2020-01-27	21.22	21.26	21.07	21.16	27639
2020-01-28	21.46	21.54	21.28	21.54	18127
2020-01-29	21.58	21.67	21.53	21.61	8766
2020-01-30	21.57	21.73	21.40	21.71	11518
2020-01-31	21.32	21.32	20.91	21.00	17657
2020-02-03	21.39	21.41	21.22	21.41	7884
2020-02-04	21.46	21.60	21.35	21.54	15437
2020-02-05	21.62	21.62	21.47	21.58	10467
2020-02-06	21.55	21.55	21.39	21.46	18408
2020-02-07	21.21	21.21	21.09	21.12	7281
2020-02-10	21.14	21.26	21.11	21.26	12230
2020-02-11	21.47	22.13	21.37	21.88	8324
2020-02-12	21.45	21.50	21.38	21.48	18125
2020-02-13	20.63	20.66	20.50	20.56	19650
2020-02-14	20.57	20.57	20.42	20.53	7246
2020-02-18	20.18	20.81	20.18	20.76	14775
2020-02-19	20.64	20.74	20.54	20.71	15949
2020-02-20	20.36	20.36	20.10	20.24	21135
2020-02-21	20.11	20.11	19.97	20.10	20603
2020-02-24	19.33	19.36	19.10	19.30	29524
2020-02-25	19.39	19.45	18.89	19.03	31085
2020-02-26	19.24	19.32	18.97	19.07	20364
2020-02-27	18.69	18.98	18.56	18.56	38756
2020-02-28	18.28	18.31	17.76	18.26	58530
2020-03-02	18.41	18.83	18.27	18.83	36347
2020-03-03	18.96	19.37	18.54	18.82	82494
2020-03-04	19.02	19.57	18.80	19.57	43201
2020-03-05	18.82	19.01	18.75	18.96	64058
2020-03-06	18.14	18.31	18.03	18.28	31427
2020-03-09	16.66	16.70	16.05	16.22	52039
2020-03-10	17.34	17.51	16.82	17.31	74907
2020-03-11	16.66	16.76	15.97	16.01	43384
2020-03-12	14.26	14.26	13.54	13.72	114392
2020-03-13	14.73	14.88	13.96	14.88	74984
2020-03-16	12.75	12.86	12.26	12.57	78399
2020-03-17	12.16	13.27	11.79	13.07	154392
2020-03-18	11.00	11.27	10.72	10.99	117748
2020-03-19	8.98	16.40	8.98	11.11	228090
2020-03-20	11.08	11.41	10.33	10.33	86720
2020-03-23	9.92	10.05	9.46	9.46	144374
2020-03-24	10.12	10.88	10.10	10.66	140942
2020-03-25	10.47	11.30	10.27	11.02	201741
2020-03-26	10.89	11.73	10.83	11.38	89280
2020-03-27	11.09	11.15	10.63	10.86	133690
2020-03-30	11.41	13.08	11.35	12.42	195050
2020-03-31	11.79	12.96	11.53	11.98	176666
2020-04-01	12.04	12.34	11.76	11.76	71411
2020-04-02	11.69	12.33	11.65	12.15	88928
2020-04-03	11.60	11.67	11.23	11.38	113093
2020-04-06	11.92	12.63	11.92	12.63	108492
2020-04-07	12.63	12.65	12.08	12.18	145528
2020-04-08	12.20	12.32	11.96	12.18	96178
2020-04-09	12.69	12.92	12.64	12.90	82441
2020-04-13	13.00	13.00	12.52	12.64	42982
2020-04-14	13.04	13.42	13.00	13.36	141451
2020-04-15	12.47	12.49	12.11	12.16	116202
2020-04-16	12.15	12.15	11.39	11.68	81528
2020-04-17	12.19	12.26	11.99	12.26	57128
2020-04-20	11.69	11.98	11.60	11.64	58242
2020-04-21	11.14	11.25	10.98	11.03	133128
2020-04-22	11.74	11.86	11.56	11.71	69846
2020-04-23	11.74	11.87	11.61	11.78	57254
2020-04-24	11.69	11.73	11.39	11.62	48315
2020-04-27	12.00	12.25	11.96	12.17	75989
2020-04-28	12.40	12.49	12.20	12.28	106755
2020-04-29	13.42	13.71	13.34	13.52	45369
2020-04-30	14.51	14.67	14.35	14.55	93143
2020-05-01	14.00	14.00	13.20	13.38	44422
2020-05-04	13.38	13.54	13.20	13.48	47572
2020-05-05	14.16	14.23	13.12	13.72	78797
2020-05-06	13.27	13.39	12.96	13.02	37094
2020-05-07	13.77	13.98	13.21	13.85	71023
2020-05-08	14.02	14.08	13.83	14.08	27474
2020-05-11	14.17	14.41	14.04	14.33	40523
2020-05-12	14.16	14.33	13.87	13.89	78621
2020-05-13	14.15	14.15	13.34	13.44	77073
2020-05-14	13.26	13.84	13.26	13.84	56393
2020-05-15	13.77	13.97	13.73	13.93	27749
2020-05-18	14.22	14.47	14.16	14.41	70238
2020-05-19	15.85	15.85	15.43	15.43	100339
2020-05-20	15.70	15.99	15.70	15.84	51677
2020-05-21	15.77	16.00	15.61	15.65	35991
2020-05-22	15.61	15.76	15.50	15.76	30180
2020-05-26	17.01	17.14	16.95	17.04	32378
2020-05-27	17.57	17.78	17.40	17.78	53082
2020-05-28	17.86	17.96	17.64	17.77	39175
2020-05-29	17.25	17.26	16.88	17.21	30085
2020-06-01	17.62	18.07	17.62	18.07	30393
2020-06-02	18.19	18.35	18.17	18.32	42375
2020-06-03	18.45	18.70	18.39	18.59	31990
2020-06-04	18.49	18.70	18.48	18.63	29097
2020-06-05	19.15	19.35	18.98	19.14	39007
2020-06-08	19.43	19.83	19.34	19.64	46151
2020-06-09	19.34	19.34	18.85	18.89	30770
2020-06-10	19.20	19.51	19.12	19.22	36359
2020-06-11	18.29	18.50	17.41	17.53	48224
2020-06-12	18.07	18.29	17.50	17.91	37474
2020-06-15	17.50	18.26	17.50	18.09	39819
2020-06-16	18.94	19.23	18.70	18.77	35149
2020-06-17	18.87	19.08	18.75	18.86	18126
2020-06-18	18.37	18.66	18.23	18.48	22964
2020-06-19	18.81	18.81	18.15	18.33	24330
2020-06-22	19.80	20.27	19.72	20.23	35755
2020-06-23	20.87	20.99	19.95	20.04	35116
2020-06-24	19.50	19.50	18.70	18.80	36570
2020-06-25	18.60	18.70	18.38	18.63	26188
2020-06-26	18.35	18.55	18.00	18.11	22902
2020-06-29	18.17	18.63	18.05	18.38	29825
2020-06-30	19.01	19.33	18.93	19.24	22968
2020-07-01	19.26	19.48	19.20	19.31	11396
2020-07-02	19.58	19.91	19.46	19.54	13774
2020-07-06	19.54	19.65	19.16	19.25	17464
2020-07-07	19.42	19.58	19.36	19.39	19150
2020-07-08	18.74	19.09	18.74	18.92	18827
2020-07-09	18.92	18.92	18.40	18.56	19153
2020-07-10	18.60	18.85	18.54	18.74	14303
2020-07-13	18.80	18.88	18.36	18.42	16962
2020-07-14	18.62	18.99	18.61	18.89	14519
2020-07-15	19.76	19.98	19.70	19.71	9761
2020-07-16	19.71	19.71	19.53	19.53	7455
2020-07-17	19.92	20.18	19.85	20.15	12152
2020-07-20	19.96	20.11	19.76	19.81	22134
2020-07-21	20.40	20.60	20.36	20.53	18397
2020-07-22	20.48	20.68	20.38	20.47	11167
2020-07-23	20.62	20.74	20.30	20.37	20093
2020-07-24	20.21	20.34	20.09	20.16	18323
2020-07-27	20.78	21.05	20.72	21.01	14503
2020-07-28	21.14	21.17	21.00	21.00	12692
2020-07-29	20.81	21.01	20.73	20.75	17806
2020-07-30	20.74	21.00	20.55	20.99	17745
2020-07-31	21.10	21.10	20.51	20.79	14148
2020-08-03	20.90	21.31	20.86	21.17	21911
2020-08-04	21.19	21.35	21.14	21.21	11322
2020-08-05	21.71	22.00	21.71	21.74	21256
2020-08-06	21.89	21.97	21.76	21.94	10530
2020-08-07	21.79	22.10	21.79	22.08	22598
2020-08-10	21.87	22.08	21.66	21.70	16490
2020-08-11	23.18	23.70	22.88	22.88	25350
2020-08-12	22.50	22.78	22.50	22.78	25941
2020-08-13	22.53	22.77	22.17	22.17	13825
2020-08-14	21.86	21.86	21.56	21.69	20201
2020-08-17	22.21	22.49	22.01	22.36	12882
2020-08-18	22.65	22.78	22.42	22.70	19500
2020-08-19	22.66	22.80	22.49	22.50	19052
2020-08-20	22.74	22.98	22.65	22.90	7652
2020-08-21	22.57	22.67	22.38	22.67	10305
2020-08-24	23.18	23.32	22.95	23.07	11949
2020-08-25	23.00	23.00	22.68	22.91	12372
2020-08-26	23.01	23.16	22.85	23.00	12799
2020-08-27	23.34	23.40	23.16	23.36	16157
2020-08-28	22.87	23.18	22.70	23.00	9447
2020-08-31	22.76	22.92	22.45	22.45	10568
2020-09-01	22.26	22.45	22.17	22.17	14357
2020-09-02	23.00	23.35	22.87	23.35	22417
2020-09-03	22.90	23.23	22.12	22.41	23364
2020-09-04	22.12	22.48	21.58	22.08	16300
2020-09-08	21.69	22.30	21.44	21.56	11898
2020-09-09	22.11	22.33	21.96	22.11	19757
2020-09-10	22.29	22.43	21.77	21.91	18675
2020-09-11	22.21	22.36	22.09	22.35	10297
2020-09-14	22.42	22.65	22.38	22.52	18308
2020-09-15	22.50	22.83	22.40	22.52	12152
2020-09-16	22.83	22.97	22.65	22.65	10009
2020-09-17	22.34	22.65	22.34	22.41	10166
2020-09-18	22.44	22.46	22.02	22.02	11785
2020-09-21	21.88	21.88	21.51	21.81	25094
2020-09-22	22.15	22.31	21.86	22.13	11815
2020-09-23	22.70	22.75	22.20	22.20	19336
2020-09-24	22.17	22.67	22.01	22.32	11797
2020-09-25	22.27	22.69	22.27	22.57	14950
2020-09-28	23.00	23.54	23.00	23.52	17970
2020-09-29	23.58	23.64	23.36	23.42	10741
2020-09-30	23.79	24.04	23.78	23.81	10580
2020-10-01	24.45	24.57	24.30	24.47	12926
2020-10-02	24.01	24.62	23.98	24.62	23571
2020-10-05	24.72	24.84	24.62	24.68	13762
2020-10-06	24.60	24.60	24.02	24.02	22186
2020-10-07	24.41	25.00	24.41	24.72	11932
2020-10-08	25.05	25.40	25.05	25.40	8051
2020-10-09	25.50	25.88	25.50	25.72	10373
2020-10-12	26.10	26.10	25.56	25.70	16900
2020-10-13	25.41	25.95	25.05	25.12	44403
2020-10-14	25.89	26.05	25.60	25.60	18334
2020-10-15	26.01	26.37	25.97	26.36	20174
2020-10-16	25.86	25.97	25.65	25.73	12911
2020-10-19	25.69	25.74	25.31	25.31	12746
2020-10-20	25.47	25.54	25.21	25.22	42188
2020-10-21	25.47	25.77	25.47	25.68	15232
2020-10-22	25.90	26.14	25.74	26.02	10467
2020-10-23	25.77	25.81	25.51	25.78	30766
2020-10-26	25.32	25.37	24.96	25.11	18357
2020-10-27	25.13	25.37	24.76	25.04	19823
2020-10-28	24.57	24.57	23.80	23.87	31907
2020-10-29	24.37	24.75	24.22	24.45	39873
2020-10-30	24.48	24.48	24.07	24.38	20296
2020-11-02	24.78	25.02	24.65	24.87	17492
2020-11-03	25.58	26.17	25.35	26.00	15565
2020-11-04	26.28	26.98	26.21	26.65	20419
2020-11-05	26.98	27.26	26.97	27.13	20467
2020-11-06	27.02	27.12	26.83	26.93	13732
2020-11-09	28.62	28.83	28.28	28.53	31943
2020-11-10	26.91	26.95	25.30	25.55	41578
2020-11-11	27.15	27.47	27.08	27.32	19892
2020-11-12	27.35	27.48	27.06	27.30	16800
2020-11-13	27.75	28.13	27.68	28.13	14288
2020-11-16	28.55	28.65	28.13	28.50	12537
2020-11-17	28.65	29.02	28.46	28.76	24817
2020-11-18	29.15	29.29	28.80	28.80	16397
2020-11-19	29.17	29.53	29.01	29.35	23580
2020-11-20	28.60	28.68	28.21	28.60	20354
2020-11-23	28.86	29.00	28.68	28.72	32013
2020-11-24	29.21	29.53	29.08	29.53	11323
2020-11-25	29.21	29.32	28.96	29.24	17611
2020-11-27	29.11	29.49	29.00	29.28	18699
2020-11-30	30.00	30.00	29.13	29.46	127722
2020-12-01	28.77	28.88	28.55	28.62	51056
2020-12-02	28.60	28.60	28.19	28.46	33862
2020-12-03	28.03	28.09	27.79	27.96	35472
2020-12-04	28.02	28.29	28.02	28.29	29809
2020-12-07	28.36	28.36	27.96	28.01	19893
2020-12-08	27.87	27.88	27.63	27.76	20145
2020-12-09	27.71	27.71	27.23	27.34	17847
2020-12-10	27.46	27.65	27.31	27.51	10797
2020-12-11	27.63	27.94	27.50	27.94	15826
2020-12-14	28.24	28.26	28.01	28.11	15959
2020-12-15	28.36	28.71	28.36	28.56	22197
2020-12-16	29.10	29.30	29.03	29.20	17731
2020-12-17	29.64	29.91	29.64	29.70	28456
2020-12-18	29.00	29.06	28.68	29.02	68152
2020-12-21	28.22	28.94	28.22	28.76	24349
2020-12-22	28.75	28.75	28.45	28.59	15229
2020-12-23	29.19	29.45	29.19	29.31	13574
2020-12-24	29.27	29.31	29.16	29.31	8724
2020-12-28	29.58	29.58	29.25	29.27	17117
2020-12-29	29.52	29.52	29.20	29.41	11923
2020-12-30	29.51	29.89	29.51	29.61	10854
2020-12-31	29.64	29.66	29.39	29.66	30538
2021-01-04	29.87	30.00	29.35	29.68	15396
2021-01-05	29.45	29.75	29.35	29.67	8979
2021-01-06	28.92	29.49	28.78	29.29	26567
2021-01-07	28.52	28.61	28.29	28.35	48244
2021-01-08	28.59	28.62	28.25	28.62	14493
2021-01-11	27.99	28.22	27.80	28.02	19153
2021-01-12	27.98	28.35	27.86	28.31	25139
2021-01-13	28.49	28.57	28.38	28.54	17502
2021-01-14	28.72	29.03	28.50	28.98	26295
2021-01-15	28.54	28.62	28.21	28.37	30227
2021-01-19	29.00	29.20	28.95	29.09	20375
2021-01-20	29.48	29.80	29.40	29.80	25639
2021-01-21	29.64	29.64	29.20	29.22	20146
2021-01-22	29.32	29.32	29.13	29.28	9869
2021-01-25	29.30	29.44	28.77	29.29	21687
2021-01-26	29.43	29.52	29.27	29.44	12163
2021-01-27	29.18	29.40	28.84	29.13	21728
2021-01-28	28.41	28.74	28.34	28.50	36862
2021-01-29	28.15	28.44	27.75	27.91	40542
2021-02-01	28.10	28.27	27.89	28.19	18754
2021-02-02	28.49	28.88	28.49	28.82	13885
2021-02-03	29.16	29.34	29.13	29.33	13460
2021-02-04	29.47	29.80	29.38	29.67	16072
2021-02-05	30.00	31.92	29.82	30.47	44248
2021-02-08	31.40	31.71	31.35	31.36	26126
2021-02-09	31.85	32.24	31.03	32.00	46972
2021-02-10	32.11	32.11	31.58	31.74	14723
2021-02-11	31.70	31.85	31.55	31.81	31002
2021-02-12	31.52	32.08	31.52	32.08	15739
2021-02-16	32.15	32.38	31.97	32.06	28006
2021-02-17	32.25	32.49	31.65	31.22	36810
2021-02-18	30.83	30.94	30.58	30.76	22253
2021-02-19	31.16	31.28	30.64	30.93	18026
2021-02-22	30.97	30.97	30.29	30.42	48719
2021-02-23	30.67	31.11	30.31	31.01	23125
2021-02-24	30.29	30.87	30.16	30.87	25066
2021-02-25	30.25	30.25	29.38	29.55	27841
2021-02-26	28.91	28.96	28.35	28.36	32850
2021-03-01	29.21	29.68	29.13	29.62	26422
2021-03-02	30.02	30.36	29.72	30.24	45168
2021-03-03	29.96	30.19	29.54	29.70	27586
2021-03-04	29.91	29.95	28.90	29.28	38403
2021-03-05	28.93	29.00	28.24	28.97	37828
2021-03-08	28.57	28.85	28.42	28.47	29763
2021-03-09	28.48	28.77	28.44	28.65	38184
2021-03-10	28.88	28.94	28.70	28.91	16814
2021-03-11	29.38	29.68	29.21	29.68	15957
2021-03-12	29.77	30.49	29.77	30.39	55981
2021-03-15	29.96	29.96	29.23	29.78	28299
2021-03-16	30.07	30.17	29.83	29.93	23837
2021-03-17	30.07	30.21	29.75	30.14	18643
2021-03-18	29.90	29.98	29.60	29.64	13709
2021-03-19	29.42	29.42	28.71	28.99	17340
2021-03-22	29.22	29.51	29.08	29.10	22625
2021-03-23	29.30	29.30	28.82	28.88	27568
2021-03-24	29.33	29.45	29.11	29.31	20049
2021-03-25	29.42	29.70	29.27	29.66	26126
2021-03-26	29.97	30.28	29.90	30.28	34007
2021-03-29	29.84	30.31	29.74	30.25	53648
2021-03-30	30.22	30.28	30.01	30.28	31555
2021-03-31	30.55	30.62	30.45	30.58	21516
2021-04-01	31.41	31.89	31.35	31.88	27164
2021-04-05	32.55	32.55	32.11	32.46	39330
2021-04-06	32.08	32.20	31.87	32.14	34659
2021-04-07	32.01	32.40	31.79	32.08	22014
2021-04-08	32.08	32.23	31.86	32.23	15096
2021-04-09	32.70	32.97	32.33	32.84	50910
2021-04-12	32.06	32.09	31.74	31.97	25761
2021-04-13	31.74	32.04	31.51	32.03	17830
2021-04-14	32.30	32.74	32.30	32.55	17531
2021-04-15	33.47	33.83	33.39	33.73	27867
2021-04-16	33.56	33.56	33.14	33.42	18308
2021-04-19	33.71	33.84	33.42	33.59	23477
2021-04-20	33.31	33.31	32.83	32.93	13620
2021-04-21	33.75	33.86	33.49	33.86	28124
2021-04-22	34.05	34.11	33.80	33.92	26186
2021-04-23	34.35	34.69	34.11	34.63	20623
2021-04-26	34.50	34.51	34.29	34.45	14722
2021-04-27	34.25	34.32	34.06	34.20	17075
2021-04-28	34.41	34.55	34.24	34.39	16384
2021-04-29	34.79	34.79	33.75	34.01	16026
2021-04-30	33.57	33.61	33.07	33.23	25425
2021-05-03	32.78	32.78	32.50	32.64	47325
2021-05-04	32.64	33.31	32.60	33.31	81827
2021-05-05	33.84	34.22	33.62	33.97	25797
2021-05-06	33.84	34.00	33.51	33.94	29697
2021-05-07	34.05	34.38	34.00	34.25	17144
2021-05-10	34.49	34.76	34.29	34.42	70298
2021-05-11	34.21	34.21	33.36	33.86	52226
2021-05-12	33.48	33.48	32.67	32.74	24415
2021-05-13	32.35	32.77	32.27	32.56	19596
2021-05-14	32.75	33.03	32.61	32.89	26983
2021-05-17	32.71	33.02	32.66	32.90	30615
2021-05-18	33.00	33.20	31.78	32.00	51602
2021-05-19	31.38	31.71	31.04	31.55	18815
2021-05-20	31.66	32.33	31.66	32.29	14139
2021-05-21	31.98	32.24	31.71	31.85	16682
2021-05-24	32.27	32.48	32.10	32.40	14412
2021-05-25	32.40	32.55	31.95	32.12	18170
2021-05-26	33.00	33.12	32.66	33.00	17715
2021-05-27	32.98	33.17	32.78	33.11	17025
2021-05-28	32.90	33.14	32.69	32.69	14356
2021-06-01	33.71	34.80	33.67	34.52	58083
2021-06-02	34.72	34.72	34.03	34.24	28782
2021-06-03	33.73	33.78	33.06	33.22	29946
2021-06-04	33.46	33.46	33.18	33.38	15135
2021-06-07	33.55	33.66	33.27	33.54	12327
2021-06-08	33.82	33.93	33.64	33.72	26201
2021-06-09	33.87	33.87	33.53	33.57	9411
2021-06-10	34.30	34.55	34.27	34.48	18514
2021-06-11	34.48	34.63	34.40	34.63	12751
2021-06-14	34.77	34.77	34.43	34.59	15005
2021-06-15	34.86	34.99	34.72	34.99	25460
2021-06-16	35.18	35.42	34.85	34.89	20473
2021-06-17	34.83	34.83	34.06	34.33	10808
2021-06-18	34.19	34.64	34.19	34.46	19195
2021-06-21	34.67	34.98	34.60	34.92	17842
2021-06-22	34.96	35.37	34.82	35.30	19315
2021-06-23	35.14	35.29	35.01	35.14	17572
2021-06-24	35.25	35.55	34.90	35.34	75495
2021-06-25	35.23	35.67	35.00	35.00	48457
2021-06-28	34.90	35.02	34.60	34.80	24264
2021-06-29	34.48	34.79	34.35	34.35	24199
2021-06-30	34.32	34.32	34.00	34.19	29457
2021-07-01	33.68	33.68	33.26	33.59	36569
2021-07-02	33.58	33.61	33.41	33.61	25488
2021-07-06	33.35	33.35	32.82	33.03	20380
2021-07-07	33.65	34.13	33.65	34.13	35052
2021-07-08	32.95	33.20	32.84	33.13	25622
2021-07-09	34.65	35.50	33.80	34.24	179469
2021-07-12	34.50	34.50	33.58	33.82	76737
2021-07-13	34.06	35.48	33.30	33.63	93157
2021-07-14	34.30	34.38	34.05	34.18	23246
2021-07-15	34.10	34.10	33.75	34.08	25096
2021-07-16	34.22	34.64	33.86	33.99	37202
2021-07-19	33.54	33.76	32.90	33.24	48899
2021-07-20	33.46	34.02	33.29	33.83	31306
2021-07-21	34.23	34.49	33.96	34.48	22058
2021-07-22	34.66	34.66	34.28	34.38	30249
2021-07-23	34.58	34.58	34.36	34.51	14774
2021-07-26	34.14	34.40	34.10	34.40	22576
2021-07-27	34.00	34.00	33.50	33.76	25089
2021-07-28	33.75	33.98	33.62	33.98	14633
2021-07-29	34.30	34.45	34.22	34.31	12370
2021-07-30	33.80	33.89	33.53	33.76	16594
2021-08-02	34.48	34.48	33.71	34.06	25653
2021-08-03	33.81	34.17	33.60	34.04	27756
2021-08-04	34.15	34.25	33.88	33.88	16592
2021-08-05	34.93	35.18	34.80	34.96	31253
2021-08-06	35.41	35.67	35.20	35.25	45433
2021-08-09	35.26	35.29	35.04	35.21	18199
2021-08-10	36.42	36.99	36.00	36.81	60414
2021-08-11	37.27	38.52	37.07	37.50	82126
2021-08-12	37.36	37.37	37.07	37.33	21941
2021-08-13	37.33	37.99	37.33	37.99	25553
2021-08-16	37.74	37.81	37.30	37.76	17203
2021-08-17	37.30	37.41	36.69	37.04	28876
2021-08-18	37.27	37.60	37.20	37.22	15706
2021-08-19	37.40	38.37	37.40	38.19	68314
2021-08-20	38.12	38.50	37.79	38.47	33259
2021-08-23	38.62	38.89	38.51	38.82	16382
2021-08-24	39.26	39.57	38.94	39.53	47085
2021-08-25	39.59	39.59	39.05	39.40	40123
2021-08-26	38.54	38.76	38.34	38.46	28217
2021-08-27	38.16	38.59	38.06	38.58	30279
2021-08-30	38.25	38.62	38.19	38.59	22500
2021-08-31	38.60	38.79	38.47	38.57	19915
2021-09-01	38.79	39.07	38.63	38.99	16293
2021-09-02	39.23	39.69	39.18	39.63	22498
2021-09-03	39.99	40.64	39.99	40.50	29619
2021-09-07	41.04	41.04	40.23	40.46	43003
2021-09-08	39.78	39.84	39.10	39.43	61066
2021-09-09	39.22	39.79	38.58	39.08	92827
2021-09-10	39.84	39.84	39.23	39.52	64708
2021-09-13	40.23	40.23	39.62	39.96	42396
2021-09-14	40.56	40.56	39.40	39.52	68817
2021-09-15	39.71	40.06	39.55	40.03	36266
2021-09-16	40.01	40.33	39.94	40.26	32764
2021-09-17	39.88	39.88	38.90	39.24	38389
2021-09-20	38.40	38.70	37.61	37.95	59029
2021-09-21	38.81	38.81	38.21	38.50	55532
2021-09-22	39.05	39.65	39.05	39.27	34485
2021-09-23	39.19	39.61	39.19	39.40	28237
2021-09-24	38.54	38.54	38.12	38.41	28929
2021-09-27	38.15	38.53	38.15	38.49	27596
2021-09-28	37.84	37.84	36.42	36.65	57568
2021-09-29	36.03	36.29	35.86	35.99	45651
2021-09-30	36.05	36.17	35.66	35.68	64812
2021-10-01	36.04	36.46	35.77	36.29	37061
2021-10-04	36.25	36.46	35.70	35.92	24476
2021-10-05	35.96	36.53	35.78	35.78	115015
2021-10-06	35.28	35.89	35.18	35.81	31749
2021-10-07	36.19	36.48	36.06	36.12	24116
2021-10-08	36.08	36.08	35.70	35.71	22058
2021-10-11	35.69	35.72	35.17	35.17	35355
2021-10-12	35.32	35.65	35.21	35.50	30457
2021-10-13	35.62	35.68	35.35	35.61	21317
2021-10-14	36.29	36.62	36.29	36.47	25533
2021-10-15	36.75	36.98	36.68	36.97	30838
2021-10-18	36.84	37.43	36.84	37.28	33940
2021-10-19	37.71	38.01	37.62	37.98	33942
2021-10-20	38.26	38.52	38.15	38.48	31559
2021-10-21	38.70	38.98	38.65	38.93	35480
2021-10-22	39.40	39.63	39.13	39.44	24330
2021-10-25	39.47	39.59	39.32	39.38	16844
2021-10-26	39.64	39.71	39.29	39.42	18142
2021-10-27	39.03	39.03	38.54	38.65	23953
2021-10-28	38.97	39.39	38.97	39.38	14946
2021-10-29	39.10	39.33	39.02	39.33	21123
2021-11-01	39.68	39.68	39.16	39.40	19925
2021-11-02	39.25	39.35	38.98	39.29	26095
2021-11-03	39.69	40.47	39.66	40.31	22097
2021-11-04	40.40	40.49	40.00	40.42	23402
2021-11-05	40.79	40.96	40.65	40.96	15197
2021-11-08	40.70	40.94	40.41	40.92	18487
2021-11-09	40.65	40.85	39.77	40.03	32683
2021-11-10	40.48	40.65	40.01	40.16	19604
2021-11-11	39.46	39.56	39.30	39.41	14557
2021-11-12	41.17	41.65	40.72	41.53	36538
2021-11-15	41.57	41.85	41.23	41.39	21840
2021-11-16	41.00	41.00	40.46	40.52	23139
2021-11-17	40.51	40.68	40.28	40.05	21546
2021-11-18	39.40	39.82	39.14	39.67	41367
2021-11-19	39.70	39.72	39.35	39.55	18778
2021-11-22	39.96	40.39	39.69	40.13	38915
2021-11-23	40.18	40.56	40.02	40.56	21663
2021-11-24	40.46	40.46	39.79	40.05	23474
2021-11-26	38.95	39.06	38.42	38.54	12920
2021-11-29	39.50	39.70	39.01	39.49	20346
2021-11-30	39.77	40.18	39.13	39.38	40280
2021-12-01	39.16	39.28	38.25	38.33	28209
2021-12-02	38.63	39.50	38.63	39.41	40081
2021-12-03	39.47	39.47	38.74	39.26	15925
2021-12-06	39.84	40.33	39.63	40.21	29073
2021-12-07	40.22	41.00	40.22	41.00	39656
2021-12-08	40.99	41.34	40.83	41.32	20821
2021-12-09	40.72	40.95	40.61	40.76	9532
2021-12-10	41.04	41.36	40.74	41.02	21486
2021-12-13	40.20	40.59	40.00	40.12	21330
2021-12-14	40.17	40.64	39.80	40.27	50854
2021-12-15	40.44	40.56	39.37	40.37	61152
2021-12-16	39.63	40.00	39.19	39.45	24797
2021-12-17	39.12	39.38	38.64	39.18	34340
2021-12-20	39.15	39.16	38.70	39.14	26626
2021-12-21	38.74	39.25	38.59	39.09	30043
2021-12-22	39.28	39.77	39.17	39.66	23068
2021-12-23	39.87	40.43	39.87	40.36	15871
2021-12-27	40.51	40.65	40.11	40.65	26576
2021-12-28	40.80	40.83	40.54	40.65	14346
2021-12-29	40.74	41.08	40.68	41.05	18963
2021-12-30	40.89	41.07	40.71	40.82	21221
2021-12-31	40.80	40.92	40.43	40.69	21285
2022-01-03	40.68	40.68	40.26	40.49	23549
2022-01-04	41.09	41.64	40.90	41.46	42716
2022-01-05	41.42	41.48	40.68	40.86	47789
2022-01-06	40.22	40.22	38.50	39.10	49384
2022-01-07	37.76	37.76	36.60	37.08	48664
2022-01-10	36.68	36.68	35.77	36.42	76065
2022-01-11	36.42	36.42	35.00	35.99	72419
2022-01-12	36.19	36.78	36.19	36.73	31946
2022-01-13	37.78	37.78	36.73	36.80	55030
2022-01-14	36.71	36.89	36.21	36.70	26648
2022-01-18	36.32	36.39	35.98	36.20	52597
2022-01-19	36.28	36.56	35.65	35.69	48285
2022-01-20	35.59	36.30	35.14	35.37	70230
2022-01-21	35.00	35.15	34.13	34.14	66770
2022-01-24	33.81	34.55	33.05	34.47	132254
2022-01-25	33.78	34.08	33.19	33.63	70992
2022-01-26	33.97	34.21	32.61	33.03	111897
2022-01-27	32.47	32.70	31.29	31.59	119176
2022-01-28	31.83	32.17	31.47	32.13	53531
2022-01-31	32.55	33.42	32.55	33.32	83755
2022-02-01	33.36	33.57	32.87	33.53	62263
2022-02-02	33.85	34.11	33.67	34.11	46506
2022-02-03	33.10	33.25	32.42	32.55	66078
2022-02-04	33.08	33.57	32.95	33.28	72577
2022-02-07	34.36	34.76	33.68	34.30	78471
2022-02-08	34.82	35.40	34.81	35.22	70960
2022-02-09	35.52	36.00	35.52	36.00	51118
2022-02-10	35.22	36.26	34.90	35.12	71978
2022-02-11	34.78	34.78	33.64	33.89	44039
2022-02-14	33.45	33.49	32.73	33.11	40857
2022-02-15	33.89	34.08	33.68	33.89	93765
2022-02-16	33.49	33.98	33.33	33.93	33097
2022-02-17	33.50	33.50	33.01	33.06	52466
2022-02-18	33.12	33.33	32.69	32.86	29021
2022-02-22	32.69	33.40	32.69	33.01	77291
2022-02-23	33.29	33.82	32.12	32.25	81919
2022-02-24	31.25	31.85	30.89	31.82	83785
2022-02-25	32.23	33.11	32.16	33.10	45151
2022-02-28	32.47	32.91	32.26	32.52	96617
2022-03-01	32.26	32.26	31.42	31.72	88712
2022-03-02	32.16	32.71	31.96	32.68	59095
2022-03-03	32.44	32.44	31.65	31.95	54263
2022-03-04	31.47	31.81	31.22	31.80	63305
2022-03-07	31.02	31.30	30.25	30.30	73744
2022-03-08	30.62	31.17	30.34	30.59	68836
2022-03-09	31.18	31.51	31.10	31.40	65101
2022-03-10	32.24	32.66	31.70	32.52	56418
2022-03-11	32.42	32.42	31.70	31.76	39383
2022-03-14	32.02	32.27	31.48	31.55	38030
2022-03-15	31.83	32.26	31.54	31.99	83693
2022-03-16	32.44	33.45	32.44	33.35	32374
2022-03-17	33.98	34.86	33.98	34.72	37916
2022-03-18	34.20	34.58	33.96	34.52	38994
2022-03-21	34.31	34.47	34.03	34.32	37289
2022-03-22	33.87	33.96	33.00	33.86	38349
2022-03-23	33.58	33.93	33.50	33.66	26915
2022-03-24	33.01	33.15	32.69	33.08	26046
2022-03-25	32.39	32.68	32.25	32.49	40875
2022-03-28	31.60	32.25	31.39	31.65	39230
2022-03-29	31.38	31.70	31.14	31.51	62018
2022-03-30	31.64	31.83	31.48	31.61	31195
2022-03-31	30.57	30.67	30.11	30.15	61415
2022-04-01	30.21	30.22	29.79	30.01	44401
2022-04-04	29.96	30.52	29.95	30.34	60488
2022-04-05	31.61	31.90	31.17	31.29	82288
2022-04-06	30.75	30.75	30.15	30.39	54306
2022-04-07	29.91	30.21	29.61	29.97	93281
2022-04-08	29.82	30.17	29.73	29.81	67750
2022-04-11	29.53	29.66	29.19	29.20	66971
2022-04-12	29.86	30.47	29.86	29.95	108556
2022-04-13	29.36	29.50	29.09	29.23	98383
2022-04-14	30.37	30.37	29.92	29.92	68423
2022-04-18	29.78	29.78	29.44	29.49	45020
2022-04-19	29.85	30.47	29.70	30.40	96809
2022-04-20	30.54	30.81	30.40	30.75	40376
2022-04-21	30.65	30.81	29.68	29.84	52581
2022-04-22	29.65	29.78	28.87	28.96	47932
2022-04-25	28.51	28.86	28.26	28.74	87911
2022-04-26	29.20	29.41	28.32	28.42	103672
2022-04-27	28.35	28.71	28.22	28.36	54323
2022-04-28	28.36	29.10	28.03	28.94	70614
2022-04-29	29.29	29.62	28.61	28.69	64950
2022-05-02	28.53	28.83	28.07	28.65	98566
2022-05-03	28.77	29.08	28.74	28.93	59217
2022-05-04	29.10	30.01	28.73	29.99	73301
2022-05-05	29.74	29.74	28.50	28.74	81559
2022-05-06	28.27	28.27	27.23	27.83	152196
2022-05-09	26.85	27.13	26.19	26.44	99568
2022-05-10	27.28	27.46	26.64	27.03	101005
2022-05-11	26.90	27.32	26.34	26.42	85219
2022-05-12	26.13	26.70	26.02	26.59	72607
2022-05-13	26.97	27.50	26.85	27.48	69477
2022-05-16	27.12	27.42	26.75	27.26	61035
2022-05-17	26.53	26.85	26.22	26.80	95405
2022-05-18	26.79	26.88	26.06	26.11	92592
2022-05-19	25.59	25.98	25.00	25.73	68921
2022-05-20	26.02	26.13	25.49	25.92	90375
2022-05-23	26.89	27.52	26.84	27.44	143271
2022-05-24	26.02	26.07	25.47	25.78	95128
2022-05-25	25.23	25.60	25.05	25.25	68389
2022-05-26	25.45	26.02	25.45	25.94	80909
2022-05-27	25.89	26.31	25.89	26.19	67327
2022-05-31	25.86	26.08	25.60	25.83	83322
2022-06-01	25.37	25.37	24.69	24.91	74521
2022-06-02	24.52	25.15	24.44	25.08	89335
2022-06-03	24.71	24.93	24.51	24.57	50034
2022-06-06	24.65	24.76	24.39	24.64	68896
2022-06-07	24.61	25.20	24.61	25.17	101492
2022-06-08	25.09	25.10	24.65	24.72	71084
2022-06-09	24.43	24.55	23.90	23.95	64410
2022-06-10	23.93	24.07	23.36	23.63	197750
2022-06-13	23.07	23.47	22.50	22.58	111725
2022-06-14	22.40	22.40	21.80	22.04	159777
2022-06-15	21.15	21.67	20.99	21.48	106271
2022-06-16	20.71	20.76	20.28	20.51	124183
2022-06-17	20.40	20.65	20.14	20.50	116055
2022-06-21	20.75	21.14	20.71	21.08	110591
2022-06-22	20.70	21.04	20.63	20.71	161205
2022-06-23	21.27	21.53	21.08	21.47	127778
2022-06-24	22.20	22.79	22.18	22.73	114027
2022-06-27	22.76	22.98	22.57	22.76	90151
2022-06-28	22.68	22.78	22.10	22.34	185630
2022-06-29	22.01	22.02	21.58	21.70	114273
2022-06-30	21.77	22.11	21.42	21.94	69145
2022-07-01	21.88	22.57	21.80	22.54	97290
2022-07-05	22.37	22.89	22.15	22.88	117814
2022-07-06	23.33	24.00	22.98	23.97	294737
2022-07-07	23.52	23.94	23.49	23.82	90228
2022-07-08	23.92	24.50	23.64	24.41	94333
2022-07-11	23.78	24.25	23.42	24.05	178781
2022-07-12	23.67	24.30	23.48	23.63	206648
2022-07-13	23.19	24.01	23.17	23.68	76486
2022-07-14	23.69	23.69	22.89	23.21	89215
2022-07-15	23.14	23.62	22.81	23.13	62470
2022-07-18	23.52	23.87	23.36	23.51	99071
2022-07-19	22.91	23.63	22.91	23.42	153785
2022-07-20	23.76	24.05	23.51	23.82	102826
2022-07-21	24.00	24.17	23.77	24.15	47710
2022-07-22	24.41	24.41	23.83	24.09	70638
2022-07-25	24.39	24.68	24.06	24.58	92764
2022-07-26	24.01	24.07	23.76	23.84	79299
2022-07-27	23.55	23.99	23.17	23.94	41695
2022-07-28	24.31	24.74	23.84	24.66	61294
2022-07-29	24.71	24.85	24.52	24.84	41589
2022-08-01	24.93	25.28	24.65	25.09	99523
2022-08-02	24.57	25.10	24.49	24.53	57435
2022-08-03	24.96	25.31	24.59	25.20	64910
2022-08-04	24.79	25.38	24.79	25.25	44428
2022-08-05	24.90	25.27	24.85	25.19	40866
2022-08-08	25.20	25.35	24.86	25.01	52535
2022-08-09	25.18	25.18	24.43	24.61	88904
2022-08-10	24.95	25.37	24.95	25.30	59285
2022-08-11	25.79	26.00	25.62	25.84	56203
2022-08-12	25.76	25.98	25.64	25.98	40435
2022-08-15	25.95	26.00	25.75	25.88	31536
2022-08-16	25.82	25.97	25.49	25.85	40173
2022-08-17	25.89	25.89	25.17	25.35	22969
2022-08-18	25.58	25.70	25.36	25.66	26555
2022-08-19	25.27	25.27	24.71	24.73	28380
2022-08-22	24.45	24.49	23.96	24.18	139233
2022-08-23	23.61	24.14	23.54	23.67	55858
2022-08-24	23.56	23.87	23.43	23.63	37827
2022-08-25	24.07	24.28	23.87	24.18	38875
2022-08-26	24.23	24.23	23.15	23.50	156647
2022-08-29	22.91	23.14	22.75	22.85	116593
2022-08-30	22.84	22.84	22.37	22.51	83436
2022-08-31	22.92	22.92	22.37	22.41	139667
2022-09-01	22.50	22.57	22.16	22.55	73079
2022-09-02	22.83	22.98	22.37	22.45	53671
2022-09-06	22.37	22.56	21.93	21.97	110556
2022-09-07	21.90	22.55	21.90	22.45	108474
2022-09-08	22.45	22.86	22.37	22.56	157255
2022-09-09	22.90	23.31	22.90	23.25	67004
2022-09-12	23.81	23.99	23.52	23.69	107916
2022-09-13	23.31	23.57	22.84	22.85	109344
2022-09-14	22.85	22.85	22.45	22.66	56277
2022-09-15	22.34	22.80	22.18	22.20	48666
2022-09-16	21.56	21.76	21.39	21.60	57186
2022-09-19	21.32	21.78	21.32	21.70	129610
2022-09-20	21.57	21.57	21.13	21.28	118403
2022-09-21	21.58	21.80	21.10	21.18	70377
2022-09-22	21.02	21.20	20.66	20.92	83646
2022-09-23	20.35	20.48	19.41	19.68	203755
2022-09-26	19.87	20.26	19.73	19.94	158546
2022-09-27	20.02	20.04	19.23	19.56	215071
2022-09-28	19.73	20.33	19.70	20.18	82456
2022-09-29	19.92	19.99	19.67	19.80	197172
2022-09-30	19.92	20.32	19.75	19.78	129150
2022-10-03	20.18	20.63	20.01	20.45	104817
2022-10-04	20.86	21.84	20.79	21.77	388435
2022-10-05	21.94	22.26	21.58	22.11	110549
2022-10-06	21.51	21.88	21.21	21.33	78612
2022-10-07	21.22	21.22	20.79	20.98	79135
2022-10-10	20.58	20.73	20.29	20.65	115038
2022-10-11	20.79	21.04	20.48	20.68	143494
2022-10-12	20.53	20.59	20.27	20.46	75079
2022-10-13	19.69	20.82	19.56	20.64	121421
2022-10-14	20.70	20.74	19.86	19.92	115403
2022-10-17	19.98	20.65	19.98	20.41	200275
2022-10-18	20.94	20.94	20.10	20.39	161528
2022-10-19	20.47	20.66	20.23	20.39	73465
2022-10-20	20.26	20.59	20.08	20.11	85896
2022-10-21	19.94	20.89	19.87	20.75	72255
2022-10-24	20.83	21.19	20.66	21.12	77565
2022-10-25	21.18	21.95	21.18	21.85	125518
2022-10-26	21.99	22.09	21.73	21.83	29375
2022-10-27	21.80	21.92	21.40	21.47	71722
2022-10-28	21.64	21.98	21.53	21.98	42888
2022-10-31	21.74	22.18	21.61	22.04	101328
2022-11-01	22.57	22.69	22.17	22.55	124162
2022-11-02	22.22	22.60	21.51	21.53	105538
2022-11-03	20.86	21.83	20.85	21.42	201165
2022-11-04	21.79	21.93	21.45	21.89	95308
2022-11-07	21.75	22.15	21.21	21.35	330356
2022-11-08	18.83	19.65	18.15	19.14	264097
2022-11-09	18.40	18.79	17.86	17.93	203485
2022-11-10	18.74	19.96	18.71	19.93	405184
2022-11-11	19.97	20.33	19.90	20.22	208283
2022-11-14	20.01	20.14	19.35	19.36	107514
2022-11-15	20.08	20.25	19.78	20.01	178200
2022-11-16	19.67	19.75	19.33	19.38	99590
2022-11-17	19.22	19.57	19.00	19.53	101782
2022-11-18	19.83	19.83	19.37	19.54	84928
2022-11-21	19.24	19.30	18.80	18.93	142214
2022-11-22	19.09	19.24	18.96	19.18	112735
2022-11-23	19.23	19.63	19.21	19.55	39729
2022-11-25	19.82	20.10	19.61	20.02	60859
2022-11-28	19.84	19.92	19.19	19.34	146658
2022-11-29	19.45	19.66	19.18	19.42	154656
2022-11-30	19.51	19.92	18.37	19.85	111872
2022-12-01	20.60	20.92	20.45	20.74	128993
2022-12-02	20.86	21.13	20.82	20.99	110115
2022-12-05	20.82	20.82	20.01	20.18	79915
2022-12-06	19.82	19.82	18.98	19.22	196252
2022-12-07	19.05	19.25	18.65	18.91	310478
2022-12-08	19.48	20.01	19.48	19.88	153652
2022-12-09	19.76	20.06	19.72	19.74	74314
2022-12-12	19.92	20.25	19.85	20.22	61061
2022-12-13	20.85	20.91	20.12	20.15	152466
2022-12-14	20.32	20.60	20.13	20.20	63775
2022-12-15	19.84	19.84	19.41	19.50	79008
2022-12-16	19.48	19.71	19.41	19.58	65402
2022-12-19	19.45	19.45	19.05	19.11	126583
2022-12-20	18.62	18.62	18.29	18.38	154192
2022-12-21	18.30	18.50	18.25	18.38	100991
2022-12-22	18.09	18.09	17.25	17.55	192269
2022-12-23	17.57	17.92	17.42	17.92	106105
2022-12-27	17.78	17.96	17.63	17.81	143576
2022-12-28	18.00	18.06	17.46	17.47	125098
2022-12-29	17.72	18.03	17.68	17.93	142970
2022-12-30	17.79	18.01	17.65	17.94	100202
2023-01-03	18.09	18.17	17.59	17.95	279901
2023-01-04	18.43	18.75	18.41	18.67	169233
2023-01-05	18.60	18.60	18.36	18.41	85744
2023-01-06	18.61	19.20	18.37	19.17	109606
2023-01-09	19.68	19.93	19.49	19.66	87872
2023-01-10	19.80	19.88	19.66	19.83	95136
2023-01-11	20.12	20.51	20.01	20.46	54862
2023-01-12	20.46	20.47	20.01	20.33	68538
2023-01-13	20.40	20.91	20.40	20.86	39907
2023-01-17	21.01	21.26	20.98	21.16	66261
2023-01-18	21.20	21.34	20.59	20.64	55700
2023-01-19	20.52	20.63	20.34	20.56	50262
2023-01-20	20.32	20.56	20.24	20.55	50518
2023-01-23	20.61	21.07	20.58	21.07	38427
2023-01-24	20.92	21.53	20.92	21.41	64791
2023-01-25	21.83	22.39	21.83	22.31	96559
2023-01-26	22.47	22.57	22.12	22.57	46669
2023-01-27	22.34	22.68	22.33	22.58	53524
2023-01-30	22.22	22.37	21.90	22.00	130290
2023-01-31	21.96	22.48	21.93	22.47	49727
2023-02-01	22.86	24.10	22.79	23.90	121759
2023-02-02	24.63	24.63	24.24	24.42	64119
2023-02-03	23.97	24.25	23.76	23.86	32506
2023-02-06	23.49	23.49	23.12	23.19	40231
2023-02-07	23.16	23.57	23.03	23.54	46501
2023-02-08	22.99	23.03	22.68	22.77	37032
2023-02-09	23.20	23.20	22.53	22.62	41384
2023-02-10	22.28	22.73	22.11	22.34	31371
2023-02-13	22.24	22.58	22.24	22.46	48416
2023-02-14	21.21	21.31	20.63	20.83	126262
2023-02-15	20.82	21.39	20.82	21.37	42081
2023-02-16	22.01	23.31	21.74	22.64	358972
2023-02-17	22.56	22.61	22.30	22.44	373731
2023-02-21	22.23	22.35	21.97	21.97	456828
2023-02-22	21.67	21.67	20.74	20.86	291061
2023-02-23	21.09	21.25	20.81	21.14	72494
2023-02-24	20.93	20.96	20.77	20.93	48267
2023-02-27	20.91	20.97	20.65	20.73	64011
2023-02-28	20.80	21.14	20.79	20.86	102705
2023-03-01	20.98	21.36	20.87	20.89	74457
2023-03-02	20.41	20.70	20.40	20.63	68698
2023-03-03	20.75	21.03	20.68	20.97	76283
2023-03-06	21.17	21.26	20.98	21.15	75586
2023-03-07	21.12	21.12	20.54	20.58	47933
2023-03-08	20.75	20.95	20.73	20.94	46090
2023-03-09	20.99	21.08	20.50	20.51	52261
2023-03-10	20.72	20.81	20.16	20.23	74153
2023-03-13	20.00	20.52	19.72	20.20	107982
2023-03-14	20.84	20.84	20.55	20.73	79267
2023-03-15	20.19	20.34	19.85	20.04	90022
2023-03-16	20.00	20.55	20.00	20.50	75575
2023-03-17	20.14	20.24	19.95	20.02	84834
2023-03-20	20.23	20.35	20.14	20.26	66157
2023-03-21	20.60	20.75	20.36	20.60	79946
2023-03-22	20.71	21.20	20.62	20.68	71959
2023-03-23	20.86	21.06	20.52	20.74	38477
2023-03-24	20.78	21.04	20.67	21.03	38889
2023-03-27	21.12	21.23	21.02	21.19	46923
2023-03-28	21.04	21.45	21.01	21.36	83554
2023-03-29	21.74	22.09	21.66	22.07	55191
2023-03-30	21.98	21.98	21.61	21.78	78601
2023-03-31	21.64	21.71	21.50	21.65	77247
2023-04-03	21.50	21.65	21.36	21.59	40586
2023-04-04	21.67	21.67	21.36	21.48	49990
2023-04-05	21.53	21.85	21.32	21.81	168652
2023-04-06	21.68	21.68	21.21	21.42	39790
2023-04-10	21.60	21.62	21.14	21.52	52656
2023-04-11	21.66	21.82	21.55	21.74	67280
2023-04-12	21.94	22.16	21.82	21.99	41310
2023-04-13	22.36	22.65	22.36	22.63	32586
2023-04-14	22.62	22.66	22.22	22.40	30388
2023-04-17	22.63	22.77	22.61	22.72	29623
2023-04-18	22.80	22.84	22.62	22.83	19835
2023-04-19	22.24	22.38	22.12	22.31	33635
2023-04-20	22.21	22.88	22.21	22.68	43358
2023-04-21	22.75	22.75	22.41	22.63	23756
2023-04-24	22.37	22.50	22.14	22.32	25721
2023-04-25	22.05	22.11	21.76	21.79	32252
2023-04-26	21.91	22.15	21.84	21.96	27437
2023-04-27	21.95	22.38	21.88	22.38	55338
2023-04-28	22.22	22.30	22.03	22.26	30367
2023-05-01	22.50	22.71	22.41	22.64	25760
2023-05-02	22.71	22.71	22.17	22.34	20944
2023-05-03	22.29	22.47	22.14	22.24	34762
2023-05-04	22.58	22.83	22.46	22.73	27350
2023-05-05	23.13	23.26	22.88	23.22	31470
2023-05-08	23.35	23.44	23.27	23.37	16131
2023-05-09	23.15	23.44	23.15	23.30	27508
2023-05-10	23.47	23.52	22.91	23.24	26023
2023-05-11	23.14	23.16	22.62	22.84	115257
2023-05-12	22.77	22.78	22.53	22.65	21888
2023-05-15	22.68	22.90	22.56	22.86	36278
2023-05-16	24.02	24.79	24.02	24.46	84214
2023-05-17	24.87	24.92	24.43	24.85	162506
2023-05-18	24.72	24.99	24.72	24.94	23442
2023-05-19	25.05	25.11	24.44	24.65	245066
2023-05-22	24.87	25.11	24.80	25.00	85823
2023-05-23	24.79	24.95	24.61	24.66	22606
2023-05-24	24.54	24.54	24.18	24.30	19222
2023-05-25	24.72	24.93	24.60	24.86	34380
2023-05-26	25.23	25.23	24.69	24.88	25195
2023-05-30	24.97	25.11	24.63	24.87	26488
2023-05-31	24.67	24.67	24.40	24.60	26928
2023-06-01	24.74	25.49	24.61	25.49	48129
2023-06-02	25.49	25.98	25.41	25.80	81315
2023-06-05	25.88	25.86	25.62	25.80	43644
2023-06-06	25.64	25.88	25.60	25.86	43640
2023-06-07	25.96	26.14	25.71	25.82	37459
2023-06-08	25.62	25.79	25.49	25.70	18819
2023-06-09	25.64	25.66	25.48	25.66	52985
2023-06-12	25.79	25.79	25.51	25.72	21864
2023-06-13	26.13	26.37	26.09	26.34	35551
2023-06-14	26.66	27.01	26.52	26.81	23118
2023-06-15	27.18	27.76	27.18	27.71	35088
2023-06-16	27.80	27.81	27.50	27.51	33427
2023-06-20	27.61	27.61	27.18	27.40	41207
2023-06-21	27.15	27.28	26.86	26.99	27887
2023-06-22	26.54	26.57	26.35	26.55	32078
2023-06-23	26.09	26.09	25.80	25.99	37217
2023-06-26	26.01	26.21	25.93	25.96	34959
2023-06-27	25.98	26.25	25.76	26.18	65176
2023-06-28	25.96	26.24	25.76	26.09	51433
2023-06-29	26.17	26.41	25.99	26.37	34091
2023-06-30	26.67	26.96	26.57	26.89	49708
2023-07-03	27.00	27.17	26.90	26.95	19383
2023-07-05	26.79	26.89	26.47	26.83	29068
2023-07-06	26.49	26.52	26.18	26.38	42109
2023-07-07	25.93	26.22	25.63	26.11	42286
2023-07-10	25.81	26.11	25.81	26.08	26730
2023-07-11	26.23	26.49	26.15	26.41	29016
2023-07-12	26.77	26.94	26.66	26.86	20012
2023-07-13	27.18	27.88	27.14	27.87	34143
2023-07-14	28.03	28.03	27.74	27.79	28445
2023-07-17	27.56	28.60	27.41	27.62	33037
2023-07-18	27.41	27.70	27.41	27.61	30389
2023-07-19	27.80	27.80	27.40	27.62	22576
2023-07-20	27.75	27.85	27.41	27.46	21981
2023-07-21	27.42	27.48	27.33	27.44	141757
2023-07-24	27.91	28.17	27.90	28.14	33515
2023-07-25	28.24	28.50	28.13	28.39	25025
2023-07-26	28.20	28.58	28.20	28.44	19476
2023-07-27	29.28	29.28	28.67	28.71	58326
2023-07-28	29.08	29.48	29.02	29.16	38842
2023-07-31	29.39	29.60	29.26	29.60	29035
2023-08-01	28.65	29.00	28.39	28.42	40814
2023-08-02	28.10	28.32	26.91	27.22	200139
2023-08-03	26.95	27.14	26.70	26.89	33985
2023-08-04	26.84	27.40	26.75	27.00	35877
2023-08-07	26.99	27.14	26.87	27.11	33997
2023-08-08	30.27	31.93	29.87	31.04	161238
2023-08-09	30.60	30.65	30.20	30.30	32103
2023-08-10	30.61	31.18	30.16	30.64	74762
2023-08-11	30.14	30.35	29.99	30.04	48778
2023-08-14	30.11	30.46	29.97	30.35	50670
2023-08-15	30.46	30.60	30.15	30.26	26841
2023-08-16	30.00	30.18	29.66	29.69	34980
2023-08-17	30.23	30.23	29.68	29.75	39614
2023-08-18	28.87	28.92	27.93	28.48	196535
2023-08-21	28.50	28.84	28.34	28.73	470799
2023-08-22	28.27	28.35	28.00	28.29	139523
2023-08-23	28.36	28.97	28.34	28.92	51338
2023-08-24	28.86	28.98	28.28	28.33	36604
2023-08-25	28.60	28.83	28.34	28.78	37996
2023-08-28	28.81	29.14	28.73	29.13	42547
2023-08-29	29.07	29.72	29.07	29.72	24156
2023-08-30	29.83	29.97	29.72	29.88	13202
2023-08-31	30.21	30.32	29.94	30.18	32803
2023-09-01	30.54	30.66	30.15	30.52	40626
2023-09-05	30.42	30.42	29.55	29.58	54015
2023-09-06	29.42	29.42	29.19	29.40	31310
2023-09-07	29.14	29.37	28.91	29.25	35073
2023-09-08	29.49	29.67	29.35	29.51	36999
2023-09-11	29.80	29.81	29.60	29.78	32859
2023-09-12	29.35	29.71	29.12	29.15	24142
2023-09-13	28.74	28.74	28.42	28.54	20917
2023-09-14	28.68	28.99	28.68	28.99	34648
2023-09-15	28.59	28.67	28.18	28.34	46088
2023-09-18	28.00	28.00	27.37	27.52	36117
2023-09-19	27.30	27.49	27.07	27.34	54343
2023-09-20	27.47	27.61	27.24	27.35	27125
2023-09-21	26.83	27.34	26.23	26.30	45749
2023-09-22	26.58	26.72	26.26	26.41	58879
2023-09-25	26.06	26.66	25.99	26.61	58961
2023-09-26	26.20	26.50	25.98	26.11	53941
2023-09-27	26.16	26.30	25.88	26.08	38019
2023-09-28	26.15	26.62	26.08	26.58	59837
2023-09-29	26.70	26.70	26.13	26.24	22224
2023-10-02	26.09	26.22	25.57	25.66	40484
2023-10-03	25.31	25.46	25.01	25.05	68288
2023-10-04	25.00	25.00	24.62	24.89	72822
2023-10-05	25.03	25.31	24.95	25.21	46399
2023-10-06	25.21	25.86	25.15	25.75	37190
2023-10-09	25.62	25.93	25.52	25.88	31134
2023-10-10	26.08	26.41	26.06	26.40	46629
2023-10-11	26.65	26.80	26.52	26.74	34122
2023-10-12	27.08	27.09	26.25	26.41	115963
2023-10-13	26.33	26.33	25.98	26.14	34711
2023-10-16	26.07	26.41	25.99	26.27	35171
2023-10-17	26.26	26.73	26.26	26.73	54499
2023-10-18	25.91	26.00	25.35	25.41	72014
2023-10-19	25.19	25.48	25.08	25.19	32696
2023-10-20	24.99	25.01	24.54	24.59	37207
2023-10-23	24.63	24.95	24.63	24.76	37067
2023-10-24	25.07	25.39	25.07	25.31	68062
2023-10-25	24.99	24.99	24.59	24.65	43358
2023-10-26	24.64	24.67	24.28	24.45	30425
2023-10-27	24.63	24.70	24.38	24.53	50860
2023-10-30	24.89	24.98	24.70	24.84	38077
2023-10-31	24.88	25.05	24.69	24.87	153096
2023-11-01	24.95	25.38	24.87	25.35	42000
2023-11-02	26.06	26.65	26.06	26.65	75570
2023-11-03	26.93	27.03	26.66	26.88	41383
2023-11-06	26.96	27.01	26.68	26.88	47493
2023-11-07	26.47	26.76	26.40	26.52	44200
2023-11-08	30.19	31.04	30.11	30.66	90409
2023-11-09	30.00	30.24	29.27	29.61	85108
2023-11-10	28.97	29.33	28.46	29.23	57027
2023-11-13	29.24	29.75	29.24	29.65	43213
2023-11-14	30.34	30.97	30.33	30.87	71908
2023-11-15	30.94	31.30	30.90	30.96	109628
2023-11-16	31.20	31.99	31.05	31.94	205793
2023-11-17	31.54	32.49	31.48	32.21	194949
2023-11-20	32.18	32.59	32.02	32.27	46846
2023-11-21	32.03	32.49	32.03	32.26	33898
2023-11-22	32.00	32.27	31.68	31.79	51117
2023-11-24	31.35	31.35	30.61	31.04	59709
2023-11-27	31.02	31.29	30.91	31.25	74462
2023-11-28	31.31	31.86	31.31	31.61	63203
2023-11-29	31.81	32.28	31.64	31.64	76113
2023-11-30	32.15	32.40	31.80	32.15	62889
2023-12-01	32.18	32.81	32.18	32.81	52321
2023-12-04	32.70	32.99	32.65	32.86	33242
2023-12-05	32.69	32.84	32.43	32.63	27994
2023-12-06	33.17	33.24	32.70	32.71	17148
2023-12-07	33.03	33.03	32.38	32.91	20684
2023-12-08	32.29	32.87	32.11	32.86	35119
2023-12-11	32.62	32.89	32.49	32.72	44532
2023-12-12	32.80	32.80	32.40	32.61	28675
2023-12-13	32.93	33.94	32.64	33.77	35922
2023-12-14	34.83	35.72	34.14	35.58	65774
2023-12-15	34.98	35.01	34.39	34.66	26435
2023-12-18	34.81	35.09	34.29	34.97	44690
2023-12-19	35.72	36.53	34.80	35.64	77751
2023-12-20	36.74	36.82	35.97	35.97	55072
2023-12-21	36.96	37.62	36.77	37.62	78385
2023-12-22	37.82	37.88	36.85	37.78	45738
2023-12-26	38.05	38.25	37.76	38.06	52772
2023-12-27	38.46	38.64	38.25	38.40	75863
2023-12-28	38.27	38.54	38.12	38.39	42993
2023-12-29	38.75	39.01	38.47	38.67	84491
2024-01-02	38.54	39.00	38.19	38.28	131663
2024-01-03	37.30	38.25	36.45	36.74	75335
2024-01-04	36.54	37.59	36.54	36.76	36258
2024-01-05	36.32	37.04	35.55	36.56	34970
2024-01-08	36.22	36.95	36.22	36.82	36181
2024-01-09	36.59	36.80	36.21	36.58	47284
2024-01-10	36.69	37.48	36.60	37.00	67679
2024-01-11	37.34	37.38	36.63	37.26	90554
2024-01-12	37.92	38.40	37.02	37.46	24337
2024-01-16	36.90	37.15	36.65	37.08	23544
2024-01-17	36.50	36.98	36.29	36.68	38141
2024-01-18	36.76	37.28	36.69	37.18	42219
2024-01-19	37.43	37.89	37.08	37.72	26714
2024-01-22	38.14	38.25	37.92	38.21	15292
2024-01-23	37.85	37.91	37.08	37.30	53266
2024-01-24	37.00	37.27	35.46	35.83	428184
2024-01-25	36.36	36.60	36.12	36.56	225910
2024-01-26	36.23	36.89	36.10	36.73	33532
2024-01-29	37.73	38.52	37.55	38.37	70699
2024-01-30	38.17	38.21	37.82	37.94	20116
2024-01-31	38.31	38.42	37.43	37.56	24289
2024-02-01	37.62	38.02	37.27	37.89	92018
2024-02-02	38.34	38.73	37.91	38.65	68683
2024-02-05	38.40	38.69	37.77	38.46	78497
2024-02-06	38.78	39.22	38.71	39.01	27182
2024-02-07	38.18	38.63	37.30	38.55	45510
2024-02-08	38.33	38.70	38.08	38.65	28087
2024-02-09	38.91	39.17	38.65	38.93	30117
2024-02-12	38.93	39.45	38.81	39.21	61009
2024-02-13	35.00	35.19	33.85	34.18	111295
2024-02-14	35.13	36.09	35.13	36.08	47917
2024-02-15	37.11	37.54	36.96	37.50	47448
2024-02-16	37.26	37.78	37.00	37.66	25911
2024-02-20	37.66	38.01	36.92	37.20	38387
2024-02-21	37.28	37.74	36.96	37.19	27909
2024-02-22	38.02	38.42	37.72	38.29	31613
2024-02-23	38.59	39.07	38.29	38.54	19712
2024-02-26	38.58	38.72	38.12	38.49	27911
2024-02-27	38.79	38.98	38.52	38.82	20230
2024-02-28	38.65	38.93	38.60	38.85	20645
2024-02-29	39.69	39.77	39.28	39.57	29289
2024-03-01	39.80	40.40	39.33	40.30	32983
2024-03-04	40.01	40.51	40.00	40.21	30079
2024-03-05	39.98	40.27	39.71	39.98	34107
2024-03-06	40.69	41.20	40.41	41.01	20424
2024-03-07	41.51	41.74	41.18	41.55	19271
2024-03-08	41.75	41.98	41.22	41.41	25164
2024-03-11	41.14	41.31	40.72	41.07	25400
2024-03-12	40.24	40.49	39.33	40.21	47427
2024-03-13	40.69	40.96	40.46	40.78	25059
2024-03-14	40.67	40.67	40.08	40.31	35955
2024-03-15	39.27	39.39	38.83	38.89	34737
2024-03-18	39.44	39.63	39.18	39.25	13891
2024-03-19	39.30	39.76	38.92	39.76	24390
2024-03-20	39.46	40.19	39.35	40.10	22169
2024-03-21	40.08	41.20	39.82	40.08	31829
2024-03-22	39.80	39.80	39.21	39.49	24289
2024-03-25	39.73	40.29	39.73	39.98	36377
2024-03-26	39.87	39.88	39.42	39.50	13776
2024-03-27	39.74	39.90	39.31	39.83	48690
2024-03-28	39.90	40.63	39.85	40.46	39840
2024-04-01	39.99	40.18	39.80	40.10	21966
2024-04-02	39.47	39.47	38.96	39.32	53843
2024-04-03	38.37	39.06	38.16	38.94	32247
2024-04-04	39.69	39.73	38.73	38.75	25384
2024-04-05	38.83	39.42	38.83	39.27	15168
2024-04-08	39.47	40.25	39.24	39.81	76864
2024-04-09	39.22	39.22	38.53	38.80	21574
2024-04-10	38.38	38.69	38.09	38.27	52748
2024-04-11	37.96	38.00	36.99	37.63	52599
2024-04-12	37.01	37.24	36.64	36.66	25554
2024-04-15	36.97	36.97	36.04	36.13	19131
2024-04-16	35.58	36.40	35.16	35.36	48090
2024-04-17	35.16	35.20	34.58	34.73	34428
2024-04-18	34.65	34.92	34.27	34.28	37606
2024-04-19	34.37	34.51	34.02	34.24	30813
2024-04-22	34.04	34.69	34.04	34.43	46487
2024-04-23	35.43	35.70	34.92	35.56	40342
2024-04-24	35.28	35.43	34.81	35.17	21891
2024-04-25	34.52	35.07	34.19	34.95	25868
2024-04-26	35.65	36.24	35.55	36.07	61841
2024-04-29	36.05	36.40	35.65	36.10	105760
2024-04-30	35.56	35.56	34.48	34.50	48167
2024-05-01	34.59	35.35	34.34	34.66	23553
2024-05-02	34.87	35.18	34.48	35.10	36961
2024-05-03	35.47	36.05	35.33	35.76	30439
2024-05-06	36.20	36.44	36.06	36.30	22881
2024-05-07	36.93	37.05	36.72	36.93	44672
2024-05-08	36.20	37.60	36.20	37.39	304713
2024-05-09	37.65	37.65	37.07	37.43	45777
2024-05-10	37.04	37.51	36.71	36.91	23307
2024-05-13	36.63	36.80	36.38	36.38	33085
2024-05-14	36.71	36.98	36.45	36.96	20915
2024-05-15	36.86	37.10	36.54	37.03	26704
2024-05-16	37.64	37.73	37.21	37.31	31695
2024-05-17	36.69	36.94	36.62	36.76	21333
2024-05-20	36.51	37.00	36.51	36.59	47806
2024-05-21	31.19	31.99	30.50	30.99	348359
2024-05-22	31.08	31.20	30.40	30.55	111502
2024-05-23	31.48	31.72	30.87	31.21	183311
2024-05-24	31.23	31.47	31.07	31.24	52312
2024-05-28	31.22	31.70	31.16	31.48	98037
2024-05-29	30.89	31.22	30.65	30.73	44813
2024-05-30	31.08	31.28	30.79	30.98	67420
2024-05-31	31.13	31.17	30.19	31.02	86562
2024-06-03	31.41	32.31	30.89	32.14	455335
2024-06-04	31.34	31.53	30.94	31.00	316026
2024-06-05	31.00	31.18	30.51	31.04	40189
2024-06-06	30.76	31.20	30.67	31.02	44547
2024-06-07	30.72	31.85	30.49	30.60	48036
2024-06-10	30.53	30.96	30.42	30.67	38658
2024-06-11	30.14	30.50	29.88	30.27	84619
2024-06-12	31.18	32.00	31.18	31.86	143869
2024-06-13	32.04	32.25	31.44	31.85	32819
2024-06-14	31.48	31.73	31.25	31.67	41937
2024-06-17	31.61	32.15	31.46	32.00	62919
2024-06-18	31.96	32.03	31.36	31.83	86529
2024-06-20	31.48	31.89	31.11	31.36	91401
2024-06-21	30.90	30.90	30.15	30.54	66673
2024-06-24	31.36	32.15	31.00	32.14	138729
2024-06-25	32.51	32.96	32.33	32.95	79363
2024-06-26	31.63	31.90	30.48	31.82	70498
2024-06-27	31.55	32.17	31.52	31.90	53583
2024-06-28	31.81	31.84	31.41	31.54	41215
2024-07-01	32.26	32.26	31.54	31.64	56720
2024-07-02	31.10	31.72	31.10	31.67	46104
2024-07-03	32.28	32.52	32.24	32.44	20901
2024-07-05	32.26	32.26	31.67	32.22	46600
2024-07-08	31.70	31.93	31.50	31.79	32870
2024-07-09	31.38	31.56	31.11	31.27	30705
2024-07-10	31.12	31.45	31.02	31.39	47449
2024-07-11	31.87	32.36	31.68	32.17	132509
2024-07-12	32.86	33.83	32.77	33.65	48724
2024-07-15	33.91	34.28	33.45	33.79	27923
2024-07-16	33.87	34.73	33.87	34.64	87488
2024-07-17	35.76	36.00	35.04	35.35	90453
2024-07-18	35.91	37.20	35.43	35.55	115695
2024-07-19	35.68	35.74	35.22	35.35	68280
2024-07-22	35.52	35.90	35.44	35.90	83410
2024-07-23	35.85	36.38	35.00	36.14	38073
2024-07-24	35.69	35.69	34.83	34.94	41437
2024-07-25	34.25	35.03	34.09	34.34	68774
2024-07-26	34.63	35.20	34.57	35.08	44638
2024-07-29	35.23	35.66	34.95	35.37	43445
2024-07-30	35.31	35.73	35.12	35.59	32262
2024-07-31	35.88	36.65	35.67	36.16	41568
2024-08-01	35.45	35.73	34.03	34.40	48883
2024-08-02	34.19	34.19	33.12	33.83	39595
2024-08-05	32.28	33.51	31.58	33.08	63070
2024-08-06	33.05	34.34	32.86	33.94	73952
2024-08-07	33.97	34.32	32.54	32.67	82996
2024-08-08	32.95	33.42	32.62	32.80	116871
2024-08-09	32.85	32.85	32.10	32.50	153644
2024-08-12	32.29	32.73	31.80	31.98	105715
2024-08-13	31.94	32.20	31.31	31.77	233952
2024-08-14	32.19	32.28	31.64	32.00	285598
2024-08-15	32.56	32.99	32.04	32.76	123536
2024-08-16	34.04	35.00	33.88	34.25	62236
2024-08-19	33.95	34.31	33.82	34.31	56760
2024-08-20	33.87	34.25	33.38	33.67	34411
2024-08-21	34.20	34.42	33.90	34.35	56536
2024-08-22	34.12	34.16	33.69	33.80	21127
2024-08-23	34.74	35.71	34.23	35.71	56067
2024-08-26	36.93	36.93	36.50	36.52	35380
2024-08-27	36.43	36.67	36.08	36.48	43471
2024-08-28	36.66	37.03	36.44	36.95	52790
2024-08-29	37.41	37.74	36.99	37.57	38698
2024-08-30	37.39	37.47	36.94	37.41	36752
2024-09-03	37.77	37.77	36.58	36.82	30050
2024-09-04	36.77	37.10	36.62	36.90	27239
2024-09-05	36.95	37.16	36.54	36.79	22236
2024-09-06	36.22	36.63	35.27	35.50	32057
2024-09-09	35.79	36.20	35.72	35.96	22646
2024-09-10	35.81	35.81	35.22	35.36	91507
2024-09-11	35.18	35.68	34.48	35.59	30134
2024-09-12	35.47	36.03	34.55	36.03	38136
2024-09-13	35.72	36.34	35.69	36.09	28976
2024-09-16	36.23	36.64	35.88	36.40	19888
2024-09-17	36.74	36.75	35.94	36.29	25669
2024-09-18	36.29	36.88	35.95	36.19	19616
2024-09-19	38.01	38.85	38.01	38.71	43507
2024-09-20	39.01	43.57	38.46	42.00	949421
2024-09-23	39.40	39.59	38.55	38.67	687086
2024-09-24	38.85	39.14	38.52	38.99	36696
2024-09-25	38.76	38.88	38.28	38.28	49919
2024-09-26	38.53	39.40	37.88	38.54	22593
2024-09-27	39.22	40.63	38.26	39.46	661694
2024-09-30	39.65	40.54	39.42	40.15	300704
2024-10-01	39.07	39.32	38.20	38.63	35571
2024-10-02	38.07	38.69	37.60	38.34	25622
2024-10-03	37.64	38.37	37.62	38.13	21710
2024-10-04	38.10	38.80	37.52	37.74	25200
2024-10-07	36.87	37.33	36.79	37.00	53010
2024-10-08	36.84	37.41	36.21	36.99	30756
2024-10-09	36.40	36.98	36.26	36.53	37440
2024-10-10	35.91	36.01	35.45	35.85	28891
2024-10-11	35.25	35.86	35.00	35.68	30161
2024-10-14	36.00	36.93	36.00	36.80	155310
2024-10-15	36.44	37.72	36.22	37.04	356799
2024-10-16	36.25	37.77	36.10	36.67	600212
2024-10-17	37.07	37.17	36.00	36.70	58736
2024-10-18	36.15	36.17	35.43	35.76	34937
2024-10-21	36.05	36.05	35.32	35.40	37643
2024-10-22	34.12	34.37	33.83	34.12	59263
2024-10-23	34.08	34.38	33.56	33.85	33651
2024-10-24	33.60	33.87	33.27	33.81	40859
2024-10-25	33.33	33.69	33.03	33.16	39323
2024-10-28	33.50	33.53	33.05	33.13	76303
2024-10-29	33.64	33.64	33.23	33.40	67130
2024-10-30	32.57	33.03	32.53	32.70	36588
2024-10-31	32.25	32.68	31.49	31.90	54037
2024-11-01	31.79	32.00	31.25	31.27	41874
2024-11-04	31.51	32.17	31.41	31.74	88325
2024-11-05	31.80	32.78	31.80	32.34	60237
2024-11-06	32.86	33.71	32.14	32.30	115034
2024-11-07	32.34	32.63	31.81	32.35	73845
2024-11-08	31.95	32.25	31.59	31.79	54697
2024-11-11	32.92	33.60	32.13	32.69	74231
2024-11-12	33.27	33.27	31.79	31.79	122249
2024-11-13	34.68	35.40	34.10	34.61	132517
2024-11-14	35.78	35.93	34.94	35.17	69473
2024-11-15	36.27	36.37	35.71	36.15	69570
2024-11-18	35.44	35.87	35.07	35.82	65109
2024-11-19	35.88	36.12	35.32	35.95	152052
2024-11-20	35.52	35.66	35.15	35.38	41280
2024-11-21	34.95	35.49	34.84	34.93	55925
2024-11-22	35.56	35.66	35.05	35.66	79494
2024-11-25	36.70	37.29	36.24	37.20	150392
2024-11-26	37.65	37.65	36.37	36.94	92576
2024-11-27	36.56	37.05	36.00	36.64	40566
2024-11-29	36.42	37.18	36.11	37.15	45711
2024-12-02	36.78	36.87	36.23	36.69	57583
2024-12-03	36.86	36.86	36.09	36.59	39002
2024-12-04	36.31	36.68	35.94	36.08	68344
2024-12-05	35.37	36.98	35.00	35.25	68717
2024-12-06	35.22	35.46	34.93	35.18	48134
2024-12-09	35.71	35.86	35.23	35.35	61493
2024-12-10	35.14	35.28	34.62	34.75	57831
2024-12-11	34.74	34.77	34.31	34.60	68826
2024-12-12	34.28	34.66	34.14	34.20	66208
2024-12-13	34.07	34.49	33.77	33.94	68088
2024-12-16	34.20	34.70	33.51	33.57	286987
2024-12-17	33.80	34.06	33.26	33.69	81741
2024-12-18	33.67	33.98	32.43	32.53	126277
2024-12-19	31.81	32.29	31.35	31.46	140114
2024-12-20	31.53	32.22	31.20	31.68	96143
2024-12-23	31.42	31.76	31.08	31.57	121393
2024-12-24	31.59	32.69	31.22	31.87	35206
2024-12-26	31.77	32.51	31.45	31.75	92126
2024-12-27	31.37	31.77	31.20	31.44	204638
2024-12-30	31.11	31.18	30.64	30.87	100080
2024-12-31	31.02	31.19	30.61	30.81	52336
2025-01-02	31.06	31.22	30.39	30.66	95952
2025-01-03	30.85	31.10	30.67	31.02	51111
2025-01-06	31.14	32.02	30.92	31.08	124952
2025-01-07	31.54	31.63	30.85	30.90	86910
2025-01-08	31.06	31.33	30.60	31.12	60689
2025-01-10	31.00	32.53	30.15	30.75	123775
2025-01-13	30.54	31.19	30.00	31.13	167317
2025-01-14	31.93	32.24	31.13	31.75	144893
2025-01-15	32.78	32.94	32.07	32.87	89827
2025-01-16	33.58	34.45	33.29	34.26	309909
2025-01-17	34.16	34.37	33.73	33.83	94507
2025-01-21	34.39	34.96	34.25	34.63	154044
2025-01-22	34.39	34.90	34.09	34.13	80237
2025-01-23	34.10	34.63	34.07	34.56	67238
2025-01-24	33.90	34.33	33.70	34.20	111295
2025-01-27	34.00	34.75	34.00	34.54	215459
2025-01-28	33.98	34.01	33.21	33.37	99397
2025-01-29	33.36	33.56	33.09	33.36	52786
2025-01-30	33.53	34.17	33.04	34.09	106636
2025-01-31	34.07	34.58	33.70	33.86	87754
2025-02-03	32.29	32.93	31.75	32.57	102344
2025-02-04	32.62	33.02	32.62	32.88	45510
2025-02-05	33.15	33.41	32.90	33.28	56600
2025-02-06	33.60	34.14	33.25	33.98	83152
2025-02-07	34.00	34.21	33.32	33.43	49030
2025-02-10	33.58	33.81	32.99	33.38	55481
2025-02-11	33.09	33.46	33.00	33.33	33749
2025-02-12	32.53	32.99	32.28	32.80	40597
2025-02-13	32.23	32.71	32.10	32.60	65963
2025-02-14	32.65	33.00	32.32	32.49	54196
2025-02-18	32.35	32.55	31.50	31.83	81223
2025-02-19	32.76	32.99	32.24	32.65	77283
2025-02-20	32.80	32.80	31.99	32.52	54520
2025-02-21	32.37	32.69	31.56	31.69	71678
2025-02-24	31.50	31.59	31.00	31.04	94881
2025-02-25	31.22	32.17	30.89	31.34	92199
2025-02-26	32.46	32.84	32.09	32.23	46664
2025-02-27	31.97	32.72	31.42	31.46	73507
2025-02-28	31.36	31.77	31.05	31.60	71720
2025-03-03	31.78	32.91	30.87	31.14	74106
2025-03-04	31.30	31.50	30.32	31.17	92021
2025-03-05	31.64	32.55	31.52	32.26	48396
2025-03-06	31.98	32.36	31.07	31.96	68531
2025-03-07	31.88	32.28	31.40	32.07	62904
2025-03-10	31.71	32.24	31.36	31.80	82229
2025-03-11	31.81	32.11	31.11	31.60	77542
2025-03-12	31.45	31.80	31.08	31.46	59360
2025-03-13	31.38	31.38	30.72	30.91	58812
2025-03-14	31.39	32.03	31.07	31.96	72772
2025-03-17	31.83	32.69	31.83	32.56	72840
2025-03-18	32.36	32.43	31.83	32.07	65994
2025-03-19	30.96	31.68	30.80	31.36	210274
2025-03-20	29.17	29.27	28.77	28.83	242232
2025-03-21	29.33	29.44	28.91	29.28	139200
2025-03-24	25.50	25.87	23.31	24.25	8984986
2025-03-25	24.28	24.30	23.46	23.80	5189071
2025-03-26	23.87	24.00	23.23	23.85	6191276
2025-03-27	24.14	24.78	23.95	24.64	9799585
2025-03-28	24.52	24.53	23.94	24.25	3495121
2025-03-31	23.85	23.96	23.32	23.56	4286242
2025-04-01	23.01	23.44	22.91	23.12	3405465
2025-04-02	23.04	23.86	22.79	23.73	4374942
2025-04-03	23.22	23.56	22.52	22.97	2992591
2025-04-04	21.27	21.74	20.14	21.24	3137936
2025-04-07	20.36	22.15	19.85	20.49	3915627
2025-04-08	21.03	21.10	19.78	20.27	8270925
2025-04-09	19.72	23.38	19.72	23.20	8904434
2025-04-10	22.27	22.37	20.86	21.36	4548653
2025-04-11	21.62	22.60	21.44	22.55	3395774
2025-04-14	22.61	22.77	21.95	22.35	2255724
2025-04-15	22.39	22.54	21.66	21.85	1400488
2025-04-16	22.00	22.00	21.12	21.49	2281271
2025-04-17	21.73	22.83	21.62	22.48	3428408
2025-04-21	22.37	22.49	21.65	21.80	2205542
2025-04-22	22.09	22.71	21.91	22.50	1701095
2025-04-23	23.18	23.88	23.17	23.51	4294184
2025-04-24	23.55	24.52	23.49	24.45	2507896
2025-04-25	24.42	24.63	23.94	24.29	1751672
2025-04-28	23.50	24.00	23.35	23.66	3213190
2025-04-29	23.59	23.83	23.24	23.72	1212098
2025-04-30	23.52	23.77	23.07	23.74	1837690
2025-05-01	23.92	24.07	23.56	24.00	1821048
2025-05-02	24.62	24.73	23.97	24.17	1763744
2025-05-05	24.09	24.39	23.93	23.98	858538
2025-05-06	23.88	24.15	23.57	23.75	1660837
2025-05-07	24.06	24.06	22.99	23.25	3499425
2025-05-08	23.63	24.28	23.39	24.02	1534058
2025-05-09	24.22	24.45	24.13	24.33	1072287
2025-05-12	25.10	25.78	25.01	25.45	1971517
2025-05-13	25.67	26.04	25.42	25.95	3074281
2025-05-14	25.82	26.12	25.53	25.74	2338426
2025-05-15	25.22	25.51	25.18	25.34	1532735
2025-05-16	24.97	25.35	24.89	25.21	2556410
2025-05-19	24.75	25.25	24.44	25.25	1798599
2025-05-20	25.02	25.11	24.67	24.73	2336856
2025-05-21	23.26	24.26	22.85	23.87	6593040
2025-05-22	23.46	23.92	23.32	23.76	3050310
2025-05-23	23.38	23.58	23.19	23.45	2975339
2025-05-27	23.64	23.77	22.90	23.20	2976110
2025-05-28	22.92	23.04	22.01	22.07	4128491
2025-05-29	22.31	23.01	22.09	23.01	6486803
2025-05-30	22.71	23.35	22.45	23.30	8010313
2025-06-02	23.30	23.92	23.06	23.91	10587620
2025-06-03	23.95	24.87	23.85	24.77	10946740
2025-06-04	25.03	25.64	24.80	25.57	6634407
2025-06-05	25.80	26.66	25.63	26.62	7611168
2025-06-06	26.45	26.56	25.76	25.76	5873522
2025-06-09	25.96	27.05	25.86	26.94	6642881
2025-06-10	27.22	27.60	26.98	27.28	5816734
2025-06-11	27.35	27.66	27.08	27.18	3604555
2025-06-12	26.57	27.22	26.43	26.99	3931858
2025-06-13	26.43	26.54	25.90	26.27	4145001
2025-06-16	26.19	26.54	25.62	25.80	3218837
2025-06-17	25.42	25.67	24.98	25.07	4365844
2025-06-18	24.40	24.91	24.21	24.28	4997109
2025-06-20	24.00	24.32	23.86	23.96	5274411
2025-06-23	23.79	24.56	23.56	24.52	5712514
2025-06-24	24.82	25.20	24.47	24.63	6074578
2025-06-25	25.08	25.75	24.87	25.60	7771142
2025-06-26	25.63	26.20	25.36	25.77	5499969
2025-06-27	25.97	27.62	25.85	27.59	12321829
2025-06-30	27.10	27.17	26.37	26.89	16614253
2025-07-01	26.95	28.29	26.50	28.08	19849236
2025-07-02	28.21	29.08	28.16	28.35	13847263
2025-07-03	28.36	28.89	27.98	28.77	12286737

Explore More About JHX

Coins representing dividend payouts and trends

JHX Dividend History

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

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

JHX Stock Split History

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

Graph showing historical stock prices and market trends

JHX Historical Prices

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

Web Analytics