AKR Historical Prices

Summary

Key Stock Metrics

16.10

(March 15, 2024)

52-Week Low

26.29

(November 29, 2024)

52-Week High

38.01

(July 27, 2016)

All-Time High

21.53

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-08-13	6.56	6.88	6.56	6.75	19500
1998-08-14	6.75	6.88	6.75	6.81	11500
1998-08-17	6.88	6.88	6.75	6.88	4900
1998-08-18	6.88	6.88	6.75	6.75	15100
1998-08-19	6.81	6.88	6.50	6.50	15200
1998-08-20	6.50	6.63	6.25	6.25	11700
1998-08-21	6.38	6.38	6.13	6.38	39700
1998-08-24	6.50	6.50	6.38	6.44	28200
1998-08-25	6.44	6.44	6.25	6.31	16300
1998-08-26	6.38	6.38	5.88	6.00	35300
1998-08-27	6.00	6.00	5.69	5.75	30100
1998-08-28	5.75	5.88	5.63	5.75	44200
1998-08-31	5.75	6.00	5.75	5.81	25500
1998-09-01	5.75	5.75	5.38	5.63	45300
1998-09-02	5.56	5.63	5.38	5.63	111800
1998-09-03	5.50	5.75	5.50	5.75	168500
1998-09-04	5.75	5.75	5.63	5.69	109000
1998-09-08	5.81	5.88	5.81	5.88	57700
1998-09-09	5.75	5.75	5.50	5.50	13000
1998-09-10	5.63	5.63	5.25	5.38	142200
1998-09-11	5.50	5.63	5.25	5.25	15800
1998-09-14	5.25	5.25	5.25	5.25	36200
1998-09-15	5.38	5.44	5.25	5.38	262800
1998-09-16	5.44	5.44	5.19	5.19	64200
1998-09-17	5.19	5.31	5.19	5.25	14100
1998-09-18	5.25	5.38	5.19	5.19	59300
1998-09-21	5.13	5.25	5.13	5.25	30300
1998-09-22	5.25	5.25	5.19	5.25	83800
1998-09-23	5.38	5.50	5.25	5.38	11600
1998-09-24	5.31	5.38	5.25	5.25	28500
1998-09-25	5.19	5.25	5.19	5.25	6500
1998-09-28	5.38	5.38	5.31	5.31	9100
1998-09-29	5.31	5.63	5.31	5.63	18200
1998-09-30	5.69	6.00	5.69	6.00	17200
1998-10-01	5.88	5.88	5.63	5.63	10400
1998-10-02	5.63	5.75	5.50	5.63	9700
1998-10-05	5.50	5.50	5.25	5.31	25700
1998-10-06	5.44	5.50	5.13	5.31	67000
1998-10-07	5.19	5.25	5.00	5.00	54000
1998-10-08	5.00	5.00	4.88	4.94	67500
1998-10-09	5.00	5.00	4.75	5.00	25300
1998-10-12	5.00	5.13	4.88	5.06	117700
1998-10-13	5.25	5.25	5.13	5.19	39800
1998-10-14	5.19	5.19	5.19	5.19	34400
1998-10-15	5.19	5.19	5.06	5.06	28200
1998-10-16	5.06	5.19	5.06	5.19	3300
1998-10-19	5.25	5.25	5.13	5.25	88400
1998-10-20	5.38	5.38	5.13	5.13	58000
1998-10-21	5.06	5.06	5.00	5.00	65100
1998-10-22	5.00	5.13	5.00	5.13	63000
1998-10-23	5.13	5.13	5.06	5.13	7200
1998-10-26	5.13	5.25	5.13	5.25	8800
1998-10-27	5.25	5.38	5.25	5.25	5400
1998-10-28	5.25	5.38	5.25	5.38	53000
1998-10-29	5.50	5.56	5.38	5.56	60700
1998-10-30	5.56	5.75	5.56	5.56	24800
1998-11-02	5.63	5.75	5.56	5.75	25600
1998-11-03	5.75	5.75	5.69	5.75	3900
1998-11-04	5.75	5.88	5.75	5.81	12700
1998-11-05	5.69	6.25	5.69	6.25	9800
1998-11-06	6.13	6.13	6.13	6.13	1700
1998-11-09	6.13	6.25	6.13	6.25	10200
1998-11-10	6.31	6.31	6.00	6.00	12000
1998-11-11	5.88	6.13	5.88	6.13	4100
1998-11-12	6.00	6.13	6.00	6.13	1200
1998-11-13	6.06	6.13	6.06	6.06	4200
1998-11-16	6.00	6.38	6.00	6.25	42100
1998-11-17	6.13	6.13	6.00	6.00	90900
1998-11-18	6.00	6.13	6.00	6.00	27100
1998-11-19	6.00	6.06	6.00	6.06	9400
1998-11-20	6.13	6.13	6.00	6.06	15500
1998-11-23	6.00	6.13	6.00	6.00	82600
1998-11-24	6.00	6.13	6.00	6.00	24900
1998-11-25	6.00	6.06	6.00	6.00	14400
1998-11-27	6.00	6.00	6.00	6.00	8500
1998-11-30	6.00	6.13	6.00	6.13	24000
1998-12-01	6.00	6.06	6.00	6.00	9800
1998-12-02	6.00	6.06	6.00	6.00	30900
1998-12-03	6.00	6.06	6.00	6.06	23700
1998-12-04	6.00	6.00	6.00	6.00	5000
1998-12-07	6.00	6.06	6.00	6.00	67800
1998-12-08	6.00	6.06	5.75	5.75	22000
1998-12-09	5.75	5.81	5.75	5.81	51400
1998-12-10	5.75	5.81	5.63	5.75	5500
1998-12-11	5.69	5.88	5.69	5.88	13700
1998-12-14	5.00	5.50	5.00	5.44	50000
1998-12-15	5.44	5.56	5.38	5.56	32400
1998-12-16	5.50	5.69	5.50	5.69	20400
1998-12-17	5.63	5.63	5.50	5.50	46700
1998-12-18	5.63	5.63	5.50	5.50	15300
1998-12-21	5.50	5.63	5.50	5.50	36800
1998-12-22	5.50	5.63	5.50	5.50	36800
1998-12-23	5.50	5.63	5.50	5.56	106800
1998-12-24	5.50	5.50	5.50	5.50	13400
1998-12-28	5.50	5.69	5.50	5.56	20300
1998-12-29	5.63	5.63	5.50	5.50	7700
1998-12-30	5.50	5.50	5.25	5.38	15300
1998-12-31	5.25	5.38	5.13	5.25	50400
1999-01-04	5.38	5.38	5.25	5.25	4200
1999-01-05	5.25	5.38	5.25	5.25	4300
1999-01-06	5.31	5.31	5.19	5.25	8700
1999-01-07	5.19	5.38	5.13	5.38	32900
1999-01-08	5.38	5.38	5.38	5.38	1700
1999-01-11	5.38	5.38	5.25	5.25	24800
1999-01-12	5.25	5.31	5.19	5.19	13900
1999-01-13	5.25	5.25	5.19	5.25	2500
1999-01-14	5.19	5.19	5.00	5.06	304000
1999-01-15	5.06	5.25	5.06	5.25	9900
1999-01-19	5.19	5.19	5.13	5.13	5000
1999-01-20	5.25	5.38	5.25	5.31	7600
1999-01-21	5.38	5.38	5.13	5.19	29500
1999-01-22	5.25	5.31	5.19	5.25	11500
1999-01-25	5.31	5.31	5.31	5.31	200
1999-01-26	5.25	5.25	5.19	5.19	2600
1999-01-27	5.25	5.38	5.19	5.19	21200
1999-01-28	5.13	5.19	5.13	5.19	5800
1999-01-29	5.13	5.13	5.13	5.13	15500
1999-02-01	5.13	5.13	5.06	5.13	42700
1999-02-02	5.13	5.13	5.13	5.13	118900
1999-02-03	5.13	5.13	5.13	5.13	6700
1999-02-04	5.25	5.50	5.25	5.38	13600
1999-02-05	5.50	5.50	5.38	5.50	94400
1999-02-08	5.38	5.50	5.38	5.50	47700
1999-02-09	5.44	5.44	5.25	5.25	381200
1999-02-10	5.25	5.25	5.19	5.19	6600
1999-02-11	5.25	5.63	5.25	5.50	33500
1999-02-12	5.50	5.50	5.50	5.50	3500
1999-02-16	5.44	5.50	5.44	5.50	35800
1999-02-17	5.38	5.50	5.38	5.50	108600
1999-02-18	5.50	5.50	5.44	5.44	79600
1999-02-19	5.50	5.50	5.44	5.44	103600
1999-02-22	5.38	5.38	5.38	5.38	2000
1999-02-23	5.25	5.38	5.25	5.38	8300
1999-02-24	5.38	5.50	5.25	5.25	34400
1999-02-25	5.19	5.44	5.19	5.44	10400
1999-02-26	5.38	5.50	5.38	5.38	128100
1999-03-01	5.38	5.50	5.25	5.31	27200
1999-03-02	5.25	5.25	5.25	5.25	400
1999-03-03	5.25	5.25	5.25	5.25	12200
1999-03-04	5.19	5.19	5.19	5.19	1000
1999-03-05	5.19	5.19	5.19	5.19	5000
1999-03-08	5.19	5.25	5.19	5.25	3600
1999-03-09	5.25	5.31	5.19	5.25	4400
1999-03-10	5.13	5.19	5.13	5.13	4000
1999-03-11	5.19	5.19	5.13	5.19	5500
1999-03-12	5.13	5.13	5.13	5.13	500
1999-03-15	5.19	5.19	5.13	5.13	3900
1999-03-16	5.13	5.25	5.13	5.19	2900
1999-03-17	5.13	5.19	5.13	5.13	5900
1999-03-18	5.13	5.13	5.00	5.13	7200
1999-03-19	5.13	5.13	5.06	5.13	3300
1999-03-22	5.00	5.00	5.00	5.00	22100
1999-03-23	5.00	5.13	5.00	5.00	9000
1999-03-24	5.13	5.13	5.13	5.13	3900
1999-03-25	5.06	5.19	5.06	5.13	12400
1999-03-26	5.25	5.25	5.19	5.19	13700
1999-03-29	5.13	5.13	5.13	5.13	7700
1999-03-30	5.13	5.25	5.13	5.13	14000
1999-03-31	5.13	5.25	5.13	5.25	112900
1999-04-01	5.13	5.13	5.13	5.13	7500
1999-04-05	5.13	5.13	5.13	5.13	2500
1999-04-06	5.00	5.00	4.88	5.00	5100
1999-04-07	4.88	5.00	4.88	4.94	6600
1999-04-08	5.00	5.00	4.94	5.00	10400
1999-04-09	5.00	5.19	5.00	5.06	8800
1999-04-12	5.00	5.06	5.00	5.00	8900
1999-04-13	5.00	5.13	5.00	5.06	5200
1999-04-14	5.06	5.19	5.06	5.19	14100
1999-04-15	5.13	5.19	5.13	5.13	73800
1999-04-16	5.13	5.38	5.00	5.25	24100
1999-04-19	5.25	5.50	5.25	5.50	15600
1999-04-20	5.50	5.50	5.38	5.38	4100
1999-04-21	5.31	5.31	5.31	5.31	3300
1999-04-22	5.31	5.44	5.31	5.38	4100
1999-04-23	5.50	5.50	5.50	5.50	6600
1999-04-26	5.44	5.44	5.44	5.44	600
1999-04-27	5.44	5.44	5.44	5.44	2800
1999-04-28	5.44	5.56	5.44	5.56	1600
1999-04-29	5.50	5.50	5.50	5.50	800
1999-04-30	5.50	5.50	5.44	5.44	3700
1999-05-03	5.44	5.44	5.38	5.38	2300
1999-05-04	5.25	5.50	5.25	5.38	7300
1999-05-05	5.38	5.50	5.13	5.25	11600
1999-05-06	5.13	5.31	5.00	5.25	7600
1999-05-07	5.38	5.38	5.19	5.25	7700
1999-05-10	5.13	5.13	5.13	5.13	800
1999-05-11	5.25	5.25	5.13	5.25	8300
1999-05-12	5.19	5.19	5.19	5.19	400
1999-05-13	5.19	5.38	5.19	5.38	7000
1999-05-14	5.38	5.38	5.19	5.25	4600
1999-05-17	5.25	5.50	5.19	5.38	13000
1999-05-19	5.38	5.50	5.19	5.25	23400
1999-05-20	5.19	5.31	5.19	5.25	7400
1999-05-21	5.25	5.38	5.25	5.38	4800
1999-05-24	5.31	5.50	5.31	5.44	17600
1999-05-25	5.56	5.56	5.38	5.44	3300
1999-05-26	5.56	5.56	5.44	5.44	8600
1999-05-27	5.44	5.50	5.44	5.44	13400
1999-05-28	5.31	5.50	5.31	5.44	7600
1999-06-01	5.44	5.50	5.38	5.44	800
1999-06-02	5.50	5.50	5.25	5.25	14200
1999-06-03	5.38	5.50	5.31	5.50	4900
1999-06-04	5.56	5.75	5.56	5.75	12000
1999-06-07	5.63	5.75	5.50	5.63	7200
1999-06-08	5.63	5.63	5.50	5.50	4700
1999-06-09	5.50	5.50	5.50	5.50	1300
1999-06-10	5.50	5.50	5.50	5.50	2500
1999-06-11	5.63	5.63	5.63	5.63	700
1999-06-14	5.50	5.50	5.38	5.50	2600
1999-06-15	5.50	5.50	5.38	5.50	5700
1999-06-16	5.38	5.50	5.38	5.50	3700
1999-06-17	5.44	5.44	5.38	5.38	2800
1999-06-18	5.50	5.63	5.50	5.56	3000
1999-06-21	5.69	5.69	5.56	5.56	6800
1999-06-22	5.56	5.75	5.56	5.75	5500
1999-06-23	5.63	5.69	5.63	5.63	6700
1999-06-24	5.63	5.63	5.63	5.63	400
1999-06-25	5.63	5.69	5.56	5.56	5900
1999-06-28	5.50	5.63	5.50	5.56	4100
1999-06-29	5.50	5.50	5.50	5.50	10200
1999-06-30	5.50	5.50	5.38	5.38	30100
1999-07-01	5.44	5.50	5.44	5.50	7500
1999-07-02	5.38	5.56	5.38	5.56	8200
1999-07-06	5.50	5.50	5.50	5.50	1800
1999-07-07	5.50	5.50	5.38	5.44	24400
1999-07-08	5.38	5.56	5.38	5.56	11900
1999-07-09	5.63	5.63	5.63	5.63	9600
1999-07-12	5.56	5.56	5.25	5.38	44400
1999-07-13	5.25	5.31	5.19	5.31	5900
1999-07-14	5.31	5.31	5.31	5.31	12100
1999-07-15	5.25	5.38	5.25	5.38	19400
1999-07-16	5.31	5.50	5.31	5.31	3700
1999-07-19	5.38	5.38	5.31	5.31	4200
1999-07-20	5.31	5.31	5.31	5.31	1700
1999-07-21	5.25	5.25	5.25	5.25	19800
1999-07-22	5.25	5.25	5.25	5.25	1000
1999-07-23	5.25	5.31	5.06	5.31	12300
1999-07-26	5.31	5.69	5.31	5.38	15900
1999-07-28	5.38	5.38	5.38	5.38	600
1999-07-29	5.31	5.38	5.25	5.25	3500
1999-07-30	5.25	5.25	5.00	5.13	22600
1999-08-02	5.13	5.13	5.13	5.13	500
1999-08-03	5.13	5.13	5.00	5.00	13300
1999-08-04	5.13	5.25	5.13	5.25	3000
1999-08-05	5.25	5.25	5.06	5.06	6000
1999-08-06	5.06	5.13	5.06	5.06	2400
1999-08-09	5.06	5.31	5.06	5.13	4600
1999-08-10	5.13	5.13	5.06	5.13	12600
1999-08-11	5.13	5.13	5.13	5.13	2900
1999-08-12	5.06	5.13	5.06	5.13	1000
1999-08-16	5.13	5.13	5.13	5.13	8500
1999-08-17	5.19	5.19	5.13	5.13	13500
1999-08-18	5.13	5.13	5.13	5.13	3400
1999-08-20	5.13	5.13	5.13	5.13	7600
1999-08-23	5.25	5.25	5.25	5.25	2400
1999-08-24	5.25	5.25	5.25	5.25	14600
1999-08-25	5.25	5.25	5.25	5.25	1800
1999-08-26	5.25	5.25	5.25	5.25	2900
1999-08-27	5.19	5.19	5.19	5.19	100
1999-08-30	5.25	5.25	5.25	5.25	9500
1999-08-31	5.38	5.38	5.38	5.38	8700
1999-09-01	5.38	5.38	5.25	5.25	7500
1999-09-02	5.25	5.31	5.25	5.31	24200
1999-09-03	5.31	5.31	5.31	5.31	2500
1999-09-08	5.38	5.38	5.38	5.38	3500
1999-09-09	5.31	5.31	5.31	5.31	5600
1999-09-10	5.31	5.38	5.25	5.31	7700
1999-09-13	5.25	5.44	5.25	5.31	4500
1999-09-14	5.31	5.31	5.31	5.31	200
1999-09-15	5.31	5.44	5.31	5.44	1800
1999-09-20	5.38	5.38	5.31	5.31	1700
1999-09-21	5.25	5.25	5.25	5.25	12600
1999-09-22	5.31	5.38	5.25	5.38	3900
1999-09-23	5.31	5.31	5.31	5.31	22600
1999-09-24	5.25	5.38	5.25	5.25	14500
1999-09-27	5.19	5.19	5.19	5.19	600
1999-09-28	5.06	5.25	5.06	5.06	18100
1999-09-29	5.13	5.25	5.13	5.25	4200
1999-10-01	5.13	5.13	5.00	5.00	4900
1999-10-04	5.13	5.13	5.13	5.13	17700
1999-10-05	5.13	5.13	5.06	5.06	5000
1999-10-06	5.00	5.19	5.00	5.19	3600
1999-10-07	5.13	5.13	5.13	5.13	4400
1999-10-08	5.13	5.13	5.13	5.13	1000
1999-10-11	5.06	5.06	4.88	5.00	22400
1999-10-12	5.00	5.00	5.00	5.00	38500
1999-10-13	4.88	5.00	4.88	5.00	3000
1999-10-14	4.94	4.94	4.94	4.94	1800
1999-10-15	4.94	5.00	4.94	4.94	6700
1999-10-18	5.00	5.06	5.00	5.00	2300
1999-10-19	4.88	4.94	4.88	4.94	16600
1999-10-20	4.88	4.94	4.88	4.94	22800
1999-10-21	4.94	4.94	4.88	4.88	9200
1999-10-22	4.88	4.88	4.88	4.88	25100
1999-10-25	4.88	5.00	4.88	5.00	16100
1999-10-26	5.00	5.00	4.88	4.88	12500
1999-10-27	4.81	4.81	4.81	4.81	1000
1999-10-28	4.88	5.06	4.88	5.00	19000
1999-10-29	5.00	5.13	5.00	5.06	6600
1999-11-01	5.00	5.00	4.88	4.88	10800
1999-11-02	4.88	5.00	4.88	5.00	1000
1999-11-03	5.00	5.06	5.00	5.00	3800
1999-11-04	5.06	5.13	5.06	5.13	6100
1999-11-05	5.06	5.06	5.06	5.06	1000
1999-11-08	5.00	5.06	5.00	5.00	5900
1999-11-09	5.00	5.00	5.00	5.00	400
1999-11-10	5.00	5.06	5.00	5.06	2400
1999-11-11	5.00	5.31	5.00	5.19	8600
1999-11-12	5.19	5.19	5.00	5.00	14000
1999-11-15	5.00	5.06	4.88	5.06	26200
1999-11-16	5.00	5.19	5.00	5.13	4500
1999-11-17	5.00	5.00	5.00	5.00	1300
1999-11-18	5.00	5.00	5.00	5.00	12200
1999-11-19	5.00	5.00	4.94	4.94	4000
1999-11-22	5.00	5.25	4.88	4.88	78700
1999-11-23	4.81	4.88	4.81	4.88	10000
1999-11-24	4.81	4.81	4.81	4.81	5200
1999-11-26	4.81	4.81	4.81	4.81	200
1999-11-29	4.88	4.88	4.88	4.88	14900
1999-11-30	4.88	4.88	4.75	4.75	24700
1999-12-01	4.81	4.88	4.81	4.88	51000
1999-12-02	4.88	4.88	4.88	4.88	3000
1999-12-03	4.88	4.88	4.88	4.88	13900
1999-12-06	4.88	4.94	4.81	4.81	29900
1999-12-07	4.81	4.81	4.75	4.75	11100
1999-12-08	4.75	4.75	4.75	4.75	4800
1999-12-09	4.75	4.75	4.38	4.50	22600
1999-12-10	4.63	4.75	4.63	4.75	2900
1999-12-13	4.75	4.75	4.56	4.63	14900
1999-12-14	4.63	4.75	4.56	4.69	28400
1999-12-15	4.69	4.88	4.69	4.75	5200
1999-12-16	4.75	4.81	4.75	4.81	6200
1999-12-17	4.88	4.88	4.81	4.81	86200
1999-12-20	4.81	4.88	4.63	4.63	28300
1999-12-21	4.63	4.88	4.63	4.81	17000
1999-12-22	4.75	4.94	4.69	4.75	28500
1999-12-23	4.63	4.81	4.63	4.75	11200
1999-12-27	4.75	4.81	4.69	4.69	22300
1999-12-28	4.69	4.69	4.63	4.63	26500
1999-12-29	4.50	4.69	4.50	4.50	31100
1999-12-30	4.50	4.50	4.50	4.50	33200
1999-12-31	4.63	4.69	4.63	4.63	22400
2000-01-03	4.50	4.88	4.50	4.88	52000
2000-01-04	4.75	4.81	4.75	4.81	3000
2000-01-05	4.81	4.94	4.81	4.94	2400
2000-01-07	4.94	5.00	4.81	4.94	22900
2000-01-10	4.94	5.06	4.94	5.00	23000
2000-01-11	5.00	5.13	5.00	5.13	22900
2000-01-12	5.06	5.13	5.00	5.00	9100
2000-01-13	4.94	5.19	4.94	5.19	9700
2000-01-14	5.06	5.19	5.06	5.19	17800
2000-01-18	5.06	5.31	5.06	5.25	23200
2000-01-19	5.13	5.38	5.00	5.13	8000
2000-01-20	5.13	5.13	5.13	5.13	27500
2000-01-21	5.06	5.38	5.06	5.19	38100
2000-01-24	5.13	5.13	5.06	5.13	63300
2000-01-25	5.13	5.13	5.13	5.13	18200
2000-01-26	5.13	5.19	5.13	5.19	5000
2000-01-27	5.13	5.13	5.13	5.13	18900
2000-01-28	5.06	5.06	5.00	5.06	21200
2000-01-31	5.00	5.06	5.00	5.06	40800
2000-02-01	5.00	5.00	5.00	5.00	1600
2000-02-02	5.00	5.00	5.00	5.00	11600
2000-02-03	5.00	5.00	5.00	5.00	4100
2000-02-04	5.00	5.00	5.00	5.00	1000
2000-02-07	5.06	5.06	5.06	5.06	1800
2000-02-08	5.25	5.25	5.25	5.25	24600
2000-02-09	5.25	5.25	5.19	5.25	6600
2000-02-10	5.25	5.25	5.25	5.25	1200
2000-02-11	5.13	5.13	5.06	5.13	16900
2000-02-14	5.06	5.06	5.06	5.06	4900
2000-02-15	5.06	5.19	5.06	5.19	4700
2000-02-16	5.06	5.19	5.06	5.06	4800
2000-02-18	5.06	5.06	5.06	5.06	1000
2000-02-22	5.06	5.06	5.06	5.06	1100
2000-02-23	5.19	5.19	5.06	5.06	6200
2000-02-24	5.06	5.06	5.06	5.06	100
2000-02-25	5.06	5.06	5.00	5.06	2200
2000-02-28	5.06	5.06	5.06	5.06	2000
2000-02-29	5.06	5.19	5.06	5.06	62500
2000-03-01	5.06	5.06	5.06	5.06	4100
2000-03-02	5.06	5.13	5.06	5.13	8800
2000-03-03	5.13	5.13	5.06	5.06	4300
2000-03-06	5.06	5.06	5.06	5.06	2800
2000-03-07	5.06	5.06	5.06	5.06	4500
2000-03-08	5.06	5.06	5.06	5.06	3000
2000-03-09	5.00	5.06	5.00	5.06	17900
2000-03-10	5.06	5.44	5.06	5.44	44000
2000-03-13	5.44	5.50	5.38	5.38	28100
2000-03-14	5.25	5.38	5.25	5.38	2100
2000-03-15	5.38	5.38	5.38	5.38	5000
2000-03-16	5.38	5.38	5.38	5.38	1400
2000-03-17	5.38	5.38	5.31	5.31	46400
2000-03-20	5.50	5.50	5.38	5.38	15600
2000-03-21	5.50	5.63	5.44	5.44	9700
2000-03-22	5.44	5.44	5.44	5.44	1500
2000-03-23	5.38	5.38	5.25	5.31	9700
2000-03-24	5.19	5.25	5.19	5.25	5600
2000-03-27	5.25	5.25	5.25	5.25	3100
2000-03-28	5.19	5.25	5.19	5.25	3400
2000-03-29	5.19	5.19	5.19	5.19	3700
2000-03-30	5.13	5.13	5.13	5.13	2500
2000-03-31	5.25	5.25	5.25	5.25	7800
2000-04-03	5.25	5.25	5.25	5.25	3600
2000-04-04	5.19	5.19	5.19	5.19	2500
2000-04-05	5.25	5.25	5.25	5.25	1500
2000-04-06	5.25	5.38	5.25	5.38	5900
2000-04-07	5.38	5.38	5.38	5.38	300
2000-04-10	5.50	5.50	5.38	5.38	15700
2000-04-11	5.25	5.31	5.25	5.25	7300
2000-04-12	5.31	5.44	5.31	5.38	2000
2000-04-14	5.38	5.44	5.38	5.44	3300
2000-04-17	5.44	5.50	5.38	5.50	18300
2000-04-18	5.38	5.63	5.38	5.63	6000
2000-04-19	5.63	5.69	5.63	5.69	13800
2000-04-20	5.69	5.94	5.63	5.81	21300
2000-04-24	5.94	6.13	5.94	6.00	10200
2000-04-25	6.13	6.13	5.81	5.81	17000
2000-04-26	5.81	5.81	5.81	5.81	1100
2000-04-27	5.75	5.75	5.75	5.75	2900
2000-04-28	5.88	6.00	5.81	5.81	1400
2000-05-01	5.88	5.88	5.88	5.88	400
2000-05-02	5.81	5.81	5.75	5.75	2900
2000-05-03	5.75	5.75	5.75	5.75	100
2000-05-04	5.75	5.81	5.69	5.81	3600
2000-05-05	5.69	5.69	5.69	5.69	1000
2000-05-08	5.44	5.81	5.44	5.81	12900
2000-05-09	5.81	5.88	5.69	5.88	8600
2000-05-10	5.88	5.88	5.75	5.81	4000
2000-05-11	5.69	5.69	5.69	5.69	5600
2000-05-12	5.63	5.69	5.63	5.63	5700
2000-05-15	5.63	5.63	5.63	5.63	200
2000-05-16	5.63	5.63	5.63	5.63	700
2000-05-17	5.56	5.56	5.56	5.56	1000
2000-05-18	5.69	5.81	5.69	5.81	2600
2000-05-19	5.69	5.88	5.56	5.56	7300
2000-05-22	5.88	5.88	5.75	5.75	9300
2000-05-23	5.81	6.00	5.75	6.00	10300
2000-05-24	6.00	6.00	6.00	6.00	45900
2000-05-25	5.88	5.88	5.88	5.88	2700
2000-05-26	5.75	5.75	5.69	5.69	3400
2000-05-30	5.75	6.00	5.75	6.00	6500
2000-05-31	6.06	6.06	5.94	5.94	5000
2000-06-01	5.88	5.88	5.88	5.88	1700
2000-06-02	5.81	5.94	5.81	5.94	2000
2000-06-05	5.94	5.94	5.94	5.94	100
2000-06-06	5.94	5.94	5.94	5.94	400
2000-06-07	5.94	5.94	5.81	5.81	1800
2000-06-08	5.94	5.94	5.94	5.94	500
2000-06-09	5.94	5.94	5.94	5.94	1200
2000-06-12	5.88	5.94	5.81	5.94	4100
2000-06-13	5.88	5.88	5.88	5.88	1000
2000-06-14	5.88	5.88	5.63	5.63	3100
2000-06-15	5.63	5.75	5.63	5.69	2200
2000-06-16	5.75	5.75	5.75	5.75	200
2000-06-19	5.88	5.88	5.88	5.88	1300
2000-06-20	5.94	5.94	5.94	5.94	100
2000-06-21	5.94	5.94	5.94	5.94	1600
2000-06-22	5.94	6.00	5.88	5.88	52400
2000-06-23	5.88	5.88	5.75	5.75	1200
2000-06-26	5.75	5.75	5.69	5.69	700
2000-06-27	5.69	5.94	5.69	5.88	42000
2000-06-28	5.69	5.69	5.69	5.69	800
2000-06-29	5.69	5.69	5.69	5.69	1100
2000-06-30	5.69	5.69	5.69	5.69	3300
2000-07-05	5.81	5.81	5.75	5.75	4500
2000-07-06	5.88	5.88	5.75	5.75	2500
2000-07-07	5.88	5.88	5.88	5.88	1400
2000-07-11	5.81	5.81	5.81	5.81	4300
2000-07-12	5.94	5.94	5.88	5.88	16000
2000-07-13	5.94	5.94	5.81	5.94	9000
2000-07-14	5.94	6.00	5.88	5.88	2500
2000-07-17	5.81	6.06	5.81	6.06	11200
2000-07-18	6.06	6.13	6.06	6.13	600
2000-07-19	6.06	6.06	6.06	6.06	1000
2000-07-20	6.00	6.00	6.00	6.00	7400
2000-07-21	5.94	5.94	5.94	5.94	400
2000-07-24	5.94	5.94	5.94	5.94	3200
2000-07-25	5.81	5.81	5.81	5.81	400
2000-07-26	5.81	5.81	5.81	5.81	700
2000-07-31	5.81	5.88	5.81	5.88	1000
2000-08-01	5.88	5.88	5.81	5.81	2700
2000-08-02	5.81	5.81	5.81	5.81	1800
2000-08-03	5.81	5.94	5.81	5.88	5300
2000-08-04	5.75	5.81	5.75	5.81	800
2000-08-07	5.81	5.88	5.81	5.88	3400
2000-08-08	5.81	5.81	5.81	5.81	1000
2000-08-09	5.88	5.94	5.81	5.81	6100
2000-08-10	5.81	5.81	5.81	5.81	5500
2000-08-11	5.94	6.00	5.94	6.00	80900
2000-08-14	6.00	6.00	6.00	6.00	4000
2000-08-15	5.88	6.00	5.88	6.00	6700
2000-08-16	6.06	6.06	6.00	6.06	53600
2000-08-17	6.13	6.13	6.00	6.00	4700
2000-08-18	5.94	6.06	5.94	6.00	1900
2000-08-21	6.00	6.06	6.00	6.06	3900
2000-08-22	6.00	6.00	6.00	6.00	3200
2000-08-23	6.00	6.00	5.94	6.00	2600
2000-08-24	5.94	6.00	5.94	5.94	3400
2000-08-25	5.94	5.94	5.94	5.94	2500
2000-08-28	5.94	6.06	5.94	6.06	4500
2000-08-29	6.06	6.06	6.06	6.06	8200
2000-08-30	6.06	6.06	6.06	6.06	7800
2000-08-31	6.06	6.06	6.06	6.06	5400
2000-09-01	6.06	6.06	6.06	6.06	8600
2000-09-05	6.06	6.06	6.00	6.06	29400
2000-09-06	6.06	6.06	6.06	6.06	2000
2000-09-08	6.13	6.13	6.13	6.13	41600
2000-09-11	6.13	6.13	6.13	6.13	4100
2000-09-12	6.13	6.13	6.13	6.13	107100
2000-09-13	6.13	6.19	6.13	6.19	23400
2000-09-14	6.13	6.25	6.13	6.25	2400
2000-09-15	6.25	6.25	6.13	6.13	11800
2000-09-18	6.13	6.13	6.13	6.13	300
2000-09-19	6.13	6.13	6.13	6.13	7900
2000-09-20	6.19	6.25	6.13	6.19	4600
2000-09-21	6.13	6.13	6.06	6.13	1700
2000-09-22	6.13	6.13	6.00	6.00	6000
2000-09-25	6.00	6.00	6.00	6.00	8800
2000-09-26	5.94	5.94	5.94	5.94	200
2000-09-27	6.06	6.06	5.94	5.94	300
2000-09-28	5.81	5.94	5.81	5.81	10900
2000-09-29	5.81	5.81	5.81	5.81	2700
2000-10-02	5.81	5.81	5.81	5.81	100
2000-10-03	5.75	5.75	5.63	5.63	42500
2000-10-04	5.63	5.75	5.63	5.69	47400
2000-10-05	5.69	5.69	5.69	5.69	3200
2000-10-06	5.63	5.69	5.63	5.69	2100
2000-10-09	5.69	5.69	5.69	5.69	600
2000-10-10	5.75	5.94	5.75	5.88	23300
2000-10-11	5.81	5.94	5.81	5.94	4300
2000-10-12	5.81	5.88	5.81	5.88	1400
2000-10-13	5.81	5.94	5.81	5.94	4400
2000-10-16	5.94	6.00	5.88	5.94	28200
2000-10-17	5.81	5.81	5.81	5.81	2000
2000-10-18	5.75	5.94	5.69	5.69	8700
2000-10-20	5.75	5.75	5.75	5.75	100
2000-10-23	5.75	5.75	5.75	5.75	2100
2000-10-24	5.75	5.75	5.75	5.75	100
2000-10-25	5.75	5.75	5.69	5.69	900
2000-10-26	5.63	5.69	5.63	5.69	2700
2000-10-27	5.63	5.69	5.63	5.69	400
2000-10-30	5.69	5.75	5.69	5.75	4400
2000-10-31	5.88	5.88	5.88	5.88	2500
2000-11-01	5.88	5.88	5.88	5.88	1200
2000-11-02	5.75	5.75	5.75	5.75	400
2000-11-06	5.94	5.94	5.94	5.94	1300
2000-11-07	5.94	6.00	5.94	6.00	59100
2000-11-08	6.00	6.00	5.94	5.94	26400
2000-11-09	5.94	6.00	5.88	5.88	23100
2000-11-13	5.88	5.94	5.88	5.94	9600
2000-11-14	5.94	5.94	5.81	5.81	5300
2000-11-15	5.81	5.81	5.81	5.81	100
2000-11-16	5.81	5.81	5.69	5.75	11300
2000-11-17	5.75	5.88	5.75	5.81	10700
2000-11-20	5.94	5.94	5.81	5.81	23000
2000-11-21	5.88	5.88	5.81	5.81	9000
2000-11-22	5.81	5.94	5.81	5.88	29000
2000-11-24	5.88	6.00	5.88	6.00	44700
2000-11-27	5.88	5.88	5.75	5.81	12500
2000-11-28	5.75	5.81	5.69	5.81	3700
2000-11-29	5.75	5.75	5.69	5.69	5500
2000-11-30	5.69	5.88	5.69	5.88	3300
2000-12-01	5.81	6.00	5.81	5.88	34500
2000-12-04	6.00	6.00	5.81	5.88	7700
2000-12-05	6.00	6.00	5.88	5.88	54600
2000-12-06	6.00	6.00	5.88	5.88	16900
2000-12-07	5.88	5.88	5.88	5.88	4500
2000-12-08	5.94	6.06	5.88	6.06	29600
2000-12-11	6.13	6.13	6.00	6.13	54900
2000-12-12	6.13	6.13	6.00	6.00	18100
2000-12-13	6.13	6.13	6.06	6.06	1700
2000-12-14	6.00	6.00	6.00	6.00	3100
2000-12-15	6.00	6.13	6.00	6.13	63300
2000-12-18	6.13	6.19	6.06	6.06	10800
2000-12-19	6.13	6.13	5.94	5.94	8200
2000-12-20	5.94	6.00	5.88	5.88	3300
2000-12-21	5.88	5.88	5.75	5.81	3400
2000-12-22	5.81	5.81	5.81	5.81	1700
2000-12-26	5.81	6.00	5.81	6.00	6600
2000-12-27	5.88	5.94	5.69	5.69	4300
2000-12-28	5.75	5.75	5.75	5.75	1000
2000-12-29	5.81	5.88	5.50	5.63	29500
2001-01-02	5.75	5.75	5.69	5.75	2200
2001-01-03	5.75	5.81	5.75	5.81	2400
2001-01-04	5.94	6.00	5.75	5.75	7500
2001-01-05	5.88	5.88	5.88	5.88	5800
2001-01-09	5.88	5.88	5.88	5.88	800
2001-01-10	5.94	6.00	5.94	6.00	1300
2001-01-11	6.00	6.13	6.00	6.06	5700
2001-01-12	5.94	6.06	5.94	6.00	10500
2001-01-16	6.06	6.06	5.94	6.00	4800
2001-01-17	6.06	6.06	6.00	6.00	2500
2001-01-18	6.13	6.13	6.00	6.00	9000
2001-01-19	6.06	6.06	6.00	6.00	4200
2001-01-22	6.00	6.00	6.00	6.00	3200
2001-01-23	6.13	6.13	6.00	6.06	15700
2001-01-24	6.19	6.25	6.19	6.25	8800
2001-01-25	6.31	6.38	6.31	6.38	3700
2001-01-26	6.50	6.50	6.44	6.44	8600
2001-01-29	6.50	6.65	6.40	6.52	7000
2001-01-30	6.67	7.00	6.67	6.86	21700
2001-01-31	6.95	6.99	6.50	6.65	10500
2001-02-01	6.70	6.99	6.70	6.90	6700
2001-02-02	6.76	6.90	6.70	6.75	11900
2001-02-05	6.75	6.75	6.55	6.60	5900
2001-02-06	6.60	6.70	6.60	6.69	5600
2001-02-07	6.69	6.70	6.60	6.60	14300
2001-02-08	6.55	6.55	6.40	6.40	1200
2001-02-09	6.45	6.45	6.15	6.20	9400
2001-02-12	6.15	6.15	6.15	6.15	400
2001-02-13	6.00	6.05	6.00	6.05	5100
2001-02-14	6.25	6.30	6.15	6.30	11400
2001-02-15	6.30	6.44	6.30	6.30	1000
2001-02-16	6.33	6.50	6.33	6.50	400
2001-02-20	6.40	6.50	6.40	6.49	2800
2001-02-21	6.40	6.40	6.40	6.40	500
2001-02-22	6.45	6.45	6.25	6.25	10400
2001-02-23	6.20	6.20	6.20	6.20	2300
2001-02-26	6.35	6.41	6.35	6.41	2700
2001-02-27	6.43	6.43	6.25	6.25	3600
2001-02-28	6.20	6.20	6.20	6.20	300
2001-03-01	6.15	6.15	6.15	6.15	2200
2001-03-02	6.15	6.15	6.10	6.10	6900
2001-03-05	6.01	6.10	6.00	6.10	9600
2001-03-06	6.25	6.45	6.25	6.26	4600
2001-03-07	6.30	6.37	6.16	6.35	5600
2001-03-08	6.40	6.40	6.30	6.30	1600
2001-03-09	6.35	6.35	6.05	6.07	7700
2001-03-12	6.17	6.20	6.17	6.20	1800
2001-03-13	6.10	6.10	6.10	6.10	700
2001-03-14	6.02	6.27	6.02	6.17	5700
2001-03-15	6.15	6.30	6.15	6.26	1800
2001-03-16	6.26	6.26	6.14	6.15	5400
2001-03-19	6.25	6.50	6.25	6.50	6800
2001-03-20	6.55	6.75	6.40	6.40	7500
2001-03-21	6.50	6.50	6.49	6.49	4000
2001-03-22	6.40	6.40	6.30	6.30	1100
2001-03-23	6.20	6.30	6.10	6.10	3800
2001-03-26	6.10	6.35	6.10	6.35	1800
2001-03-27	6.30	6.40	6.30	6.40	1000
2001-03-28	6.18	6.20	6.10	6.10	2400
2001-03-29	6.00	6.00	6.00	6.00	7400
2001-03-30	6.00	6.30	6.00	6.30	7400
2001-04-02	6.28	6.30	6.25	6.25	1300
2001-04-03	6.25	6.25	6.25	6.25	100
2001-04-04	6.25	6.25	6.15	6.15	2200
2001-04-05	6.10	6.15	6.10	6.15	1300
2001-04-06	6.20	6.20	6.12	6.12	4400
2001-04-09	6.05	6.05	6.05	6.05	2000
2001-04-10	6.10	6.22	6.10	6.20	1300
2001-04-12	6.15	6.15	6.15	6.15	600
2001-04-16	6.05	6.24	6.05	6.24	4500
2001-04-17	6.24	6.50	6.24	6.50	13100
2001-04-18	6.49	6.49	6.30	6.30	5800
2001-04-19	6.25	6.40	6.10	6.38	16400
2001-04-20	6.38	6.40	6.26	6.38	5200
2001-04-23	6.30	6.30	6.30	6.30	900
2001-04-24	6.25	6.35	6.25	6.30	10400
2001-04-25	6.35	6.40	6.35	6.40	2200
2001-04-26	6.45	6.45	6.35	6.40	3400
2001-04-27	6.40	6.45	6.39	6.40	1400
2001-04-30	6.44	6.45	6.32	6.39	5500
2001-05-01	6.42	6.45	6.40	6.40	900
2001-05-02	6.35	6.43	6.33	6.41	5300
2001-05-03	6.41	6.45	6.41	6.45	2300
2001-05-04	6.35	6.40	6.35	6.40	2000
2001-05-07	6.45	6.45	6.40	6.45	3600
2001-05-08	6.45	6.45	6.30	6.35	14900
2001-05-09	6.45	6.57	6.25	6.57	31200
2001-05-10	6.52	6.60	6.52	6.60	45500
2001-05-11	6.60	6.65	6.60	6.60	34300
2001-05-14	6.63	6.68	6.63	6.65	17800
2001-05-15	6.66	6.75	6.65	6.73	51800
2001-05-16	6.75	6.80	6.75	6.80	23900
2001-05-17	6.75	6.85	6.75	6.80	19900
2001-05-18	6.80	6.80	6.70	6.80	27100
2001-05-21	6.80	6.80	6.65	6.75	10600
2001-05-22	6.85	6.85	6.65	6.75	9900
2001-05-23	6.75	6.75	6.74	6.74	8800
2001-05-24	6.75	6.80	6.66	6.66	33300
2001-05-25	6.80	6.88	6.80	6.82	11800
2001-05-29	6.87	7.00	6.87	7.00	14200
2001-05-30	6.90	7.00	6.90	7.00	16400
2001-05-31	7.00	7.00	6.92	6.95	42900
2001-06-01	6.92	6.92	6.68	6.68	25500
2001-06-04	6.61	6.72	6.61	6.67	9800
2001-06-05	6.69	6.80	6.69	6.80	11300
2001-06-06	6.75	6.80	6.74	6.80	9400
2001-06-07	6.75	6.80	6.70	6.80	13800
2001-06-08	6.80	6.80	6.75	6.78	27100
2001-06-11	6.80	6.80	6.70	6.80	23100
2001-06-12	6.75	6.80	6.75	6.80	14400
2001-06-13	6.80	6.80	6.75	6.80	6300
2001-06-14	6.77	6.80	6.70	6.70	6200
2001-06-15	6.70	6.70	6.56	6.65	11700
2001-06-18	6.75	6.80	6.65	6.79	15100
2001-06-19	6.78	6.78	6.64	6.66	12200
2001-06-20	6.66	6.75	6.65	6.75	15100
2001-06-21	6.70	6.80	6.67	6.80	27800
2001-06-22	6.85	6.85	6.81	6.85	9600
2001-06-25	6.85	6.89	6.79	6.84	31900
2001-06-26	6.85	6.85	6.78	6.78	25200
2001-06-27	6.76	6.80	6.65	6.80	60600
2001-06-28	6.80	6.83	6.35	6.65	50600
2001-06-29	6.63	7.22	6.59	6.98	348000
2001-07-02	6.88	6.88	6.52	6.52	32500
2001-07-03	6.55	6.60	6.51	6.59	7300
2001-07-05	6.60	6.65	6.50	6.50	6900
2001-07-06	6.50	6.70	6.50	6.54	8300
2001-07-09	6.50	6.70	6.50	6.69	7400
2001-07-10	6.70	6.70	6.61	6.61	8400
2001-07-11	6.61	6.79	6.61	6.78	45700
2001-07-12	6.85	6.85	6.60	6.75	59800
2001-07-13	6.80	6.84	6.65	6.84	16000
2001-07-16	6.85	6.85	6.55	6.55	8400
2001-07-17	6.58	6.87	6.58	6.87	8300
2001-07-18	6.87	6.87	6.74	6.78	9500
2001-07-19	6.80	6.99	6.80	6.85	4800
2001-07-20	6.80	6.97	6.70	6.70	9600
2001-07-23	6.62	6.82	6.62	6.72	9000
2001-07-24	6.75	6.75	6.69	6.70	2600
2001-07-25	6.76	6.87	6.67	6.87	4300
2001-07-26	6.90	6.90	6.80	6.90	7800
2001-07-27	6.90	7.00	6.90	7.00	10600
2001-07-30	7.00	7.00	6.84	6.84	3500
2001-07-31	6.90	7.15	6.72	6.73	12600
2001-08-01	6.80	7.13	6.80	7.05	14000
2001-08-02	7.02	7.02	6.90	6.90	8200
2001-08-03	6.95	7.00	6.87	6.90	5100
2001-08-06	6.95	7.10	6.95	7.00	8600
2001-08-07	6.90	6.90	6.50	6.60	35400
2001-08-08	6.55	7.00	6.53	7.00	10100
2001-08-09	6.95	7.03	6.90	6.98	4900
2001-08-10	7.05	7.05	6.90	6.97	3600
2001-08-13	6.96	6.96	6.75	6.91	11400
2001-08-14	6.86	7.05	6.86	6.90	6200
2001-08-15	6.86	7.00	6.86	7.00	3300
2001-08-16	6.85	7.00	6.84	7.00	4200
2001-08-17	7.00	7.00	6.95	6.95	2300
2001-08-20	6.99	7.00	6.87	7.00	6100
2001-08-21	7.00	7.03	6.96	6.98	29300
2001-08-22	6.91	6.99	6.89	6.99	4400
2001-08-23	6.99	7.00	6.89	6.90	6600
2001-08-24	6.85	6.98	6.85	6.98	5000
2001-08-27	6.93	6.95	6.86	6.86	1200
2001-08-28	6.86	6.94	6.86	6.86	1000
2001-08-29	6.85	7.00	6.85	6.94	6200
2001-08-30	6.94	6.94	6.84	6.92	4700
2001-08-31	6.91	6.91	6.91	6.91	700
2001-09-04	6.94	6.94	6.80	6.84	7700
2001-09-05	6.80	6.95	6.80	6.85	5700
2001-09-06	6.90	6.90	6.54	6.55	8000
2001-09-07	6.52	6.58	6.52	6.53	4900
2001-09-10	6.51	6.51	6.41	6.41	8400
2001-09-17	6.51	6.51	6.26	6.26	5600
2001-09-18	6.26	6.36	6.25	6.26	8300
2001-09-19	6.27	6.30	6.03	6.28	22100
2001-09-20	6.25	6.26	6.25	6.25	5800
2001-09-21	6.25	6.26	6.20	6.20	13800
2001-09-24	6.20	6.27	6.10	6.27	4400
2001-09-25	6.25	6.30	6.14	6.14	26600
2001-09-26	6.00	6.00	5.80	5.91	7800
2001-09-27	5.85	6.24	5.80	6.24	5600
2001-09-28	6.20	6.60	6.20	6.49	14800
2001-10-01	6.45	6.60	6.31	6.40	8200
2001-10-02	6.40	6.40	6.35	6.35	400
2001-10-03	6.30	6.37	6.25	6.30	10400
2001-10-04	6.30	6.31	6.29	6.30	36700
2001-10-05	6.27	6.30	6.25	6.25	10400
2001-10-08	6.30	6.30	6.25	6.28	3100
2001-10-09	6.30	6.30	6.25	6.30	9900
2001-10-10	6.26	6.30	6.15	6.29	12700
2001-10-11	6.30	6.30	6.25	6.28	21300
2001-10-12	6.29	6.29	6.26	6.28	1600
2001-10-15	6.29	6.29	6.27	6.29	2300
2001-10-16	6.30	6.30	6.26	6.30	6300
2001-10-17	6.26	6.29	6.26	6.26	1200
2001-10-18	6.26	6.27	6.21	6.25	14200
2001-10-19	6.25	6.30	6.25	6.30	4700
2001-10-22	6.30	6.30	6.29	6.30	4300
2001-10-23	6.30	6.30	6.25	6.29	2500
2001-10-24	6.30	6.43	6.26	6.26	5000
2001-10-25	6.30	6.40	6.25	6.40	15800
2001-10-26	6.40	6.40	6.23	6.24	9400
2001-10-29	6.29	6.29	6.15	6.20	7100
2001-10-30	6.28	6.28	6.20	6.23	2800
2001-10-31	6.20	6.25	6.18	6.24	2700
2001-11-01	6.23	6.30	6.23	6.30	6600
2001-11-02	6.30	6.30	6.26	6.26	4200
2001-11-05	6.30	6.37	6.22	6.37	55400
2001-11-06	6.47	6.47	6.21	6.38	28400
2001-11-07	6.40	6.50	6.40	6.40	9800
2001-11-08	6.39	6.42	6.18	6.20	19700
2001-11-09	6.15	6.28	6.15	6.20	8700
2001-11-12	6.20	6.30	6.20	6.29	5500
2001-11-13	6.25	6.29	6.25	6.25	3900
2001-11-14	6.30	6.36	6.25	6.25	5700
2001-11-15	6.25	6.42	6.24	6.40	14500
2001-11-16	6.49	6.65	6.49	6.55	4900
2001-11-19	6.54	6.54	6.45	6.50	7000
2001-11-20	6.50	6.53	6.32	6.32	13400
2001-11-21	6.22	6.31	6.20	6.29	17800
2001-11-23	6.37	6.37	6.25	6.29	1100
2001-11-26	6.25	6.34	6.24	6.25	8600
2001-11-27	6.20	6.36	6.20	6.24	7400
2001-11-28	6.23	6.25	6.20	6.20	7200
2001-11-29	6.23	6.36	6.21	6.36	18400
2001-11-30	6.26	6.35	6.25	6.30	11200
2001-12-03	6.26	6.26	6.21	6.21	26800
2001-12-04	6.11	6.30	6.11	6.30	14300
2001-12-05	6.40	6.45	6.23	6.25	21100
2001-12-06	6.30	6.40	6.24	6.25	9400
2001-12-07	6.25	6.40	6.23	6.25	21000
2001-12-10	6.27	6.30	6.15	6.25	7100
2001-12-11	6.23	6.25	6.15	6.20	12200
2001-12-12	6.12	6.25	6.12	6.25	1700
2001-12-13	6.25	6.25	6.11	6.11	4800
2001-12-14	6.12	6.20	6.04	6.15	8500
2001-12-17	6.10	6.30	6.10	6.30	9300
2001-12-18	6.30	6.46	6.25	6.44	11500
2001-12-19	6.40	6.44	6.26	6.26	4700
2001-12-20	6.31	6.47	6.31	6.35	12800
2001-12-21	6.45	6.50	6.38	6.50	48200
2001-12-24	6.50	6.52	6.50	6.52	3300
2001-12-26	6.52	6.64	6.51	6.53	6900
2001-12-27	6.48	6.65	6.40	6.45	17200
2001-12-28	6.49	6.50	6.42	6.45	4400
2001-12-31	6.75	6.75	6.35	6.35	20300
2002-01-02	6.36	6.60	6.20	6.44	35700
2002-01-03	6.51	6.68	6.50	6.60	16400
2002-01-04	6.55	6.65	6.54	6.57	16100
2002-01-07	6.60	6.64	6.30	6.30	8800
2002-01-08	6.40	6.50	6.23	6.50	27300
2002-01-09	6.55	6.65	6.41	6.41	15200
2002-01-10	6.41	6.55	6.41	6.50	8800
2002-01-11	6.60	6.64	6.52	6.55	7300
2002-01-14	6.35	6.56	6.35	6.39	33300
2002-01-15	6.40	6.55	6.40	6.50	10400
2002-01-16	6.50	6.53	6.40	6.41	19900
2002-01-17	6.50	6.50	6.30	6.35	54800
2002-01-18	6.40	6.51	6.31	6.32	5600
2002-01-22	6.34	6.40	6.34	6.38	36600
2002-01-23	6.38	6.40	6.38	6.40	22400
2002-01-24	6.43	6.43	6.37	6.37	7300
2002-01-25	6.37	6.37	6.32	6.32	7800
2002-01-28	6.33	6.40	6.33	6.38	11300
2002-01-29	6.41	6.41	6.36	6.40	12200
2002-01-30	6.36	6.48	6.35	6.41	7000
2002-01-31	6.32	6.50	6.31	6.50	13400
2002-02-01	6.40	6.48	6.40	6.40	12000
2002-02-04	6.40	6.40	6.20	6.23	12500
2002-02-05	6.25	6.25	6.16	6.23	10900
2002-02-06	6.20	6.30	6.20	6.25	23000
2002-02-07	6.30	6.48	6.22	6.22	14800
2002-02-08	6.21	6.26	6.16	6.26	7400
2002-02-11	6.35	6.35	6.24	6.29	7000
2002-02-12	6.34	6.34	6.23	6.28	4900
2002-02-13	6.23	6.25	6.20	6.24	3200
2002-02-14	6.30	6.30	6.16	6.21	33200
2002-02-15	6.21	6.25	6.16	6.25	13000
2002-02-19	6.25	6.30	6.16	6.18	11300
2002-02-20	6.19	6.46	6.19	6.46	15400
2002-02-21	6.36	6.37	6.20	6.20	7900
2002-02-22	6.20	6.40	6.20	6.30	14700
2002-02-25	6.30	6.30	6.22	6.27	10300
2002-02-26	6.27	6.29	6.20	6.29	5200
2002-02-27	6.29	6.29	6.22	6.28	6400
2002-02-28	6.28	6.28	6.21	6.23	5000
2002-03-01	6.20	6.30	6.20	6.28	9700
2002-03-04	6.28	6.40	6.28	6.40	13200
2002-03-05	6.40	6.55	6.30	6.48	14400
2002-03-06	6.40	6.69	6.40	6.60	15700
2002-03-07	6.60	6.70	6.60	6.65	2400
2002-03-08	6.65	6.65	6.51	6.64	6000
2002-03-11	6.64	6.85	6.51	6.85	5300
2002-03-12	6.90	7.00	6.89	6.98	4900
2002-03-13	6.95	6.95	6.65	6.75	7700
2002-03-14	6.85	7.00	6.70	7.00	7000
2002-03-15	6.85	7.18	6.85	7.11	25200
2002-03-18	7.21	7.59	7.20	7.56	6600
2002-03-19	7.46	7.46	7.08	7.09	4900
2002-03-20	6.99	6.99	6.95	6.95	2600
2002-03-21	7.00	7.18	7.00	7.18	6300
2002-03-22	7.18	7.18	7.10	7.10	10000
2002-03-25	7.14	7.14	6.94	7.00	13700
2002-03-26	6.90	7.00	6.90	7.00	3300
2002-03-27	7.00	7.00	6.94	7.00	4600
2002-03-28	7.10	7.10	6.80	6.95	10200
2002-04-01	6.85	6.85	6.45	6.60	8800
2002-04-02	6.70	7.00	6.70	6.75	7700
2002-04-03	6.70	7.07	6.62	6.91	7000
2002-04-04	7.00	7.01	6.96	7.00	9900
2002-04-05	7.00	7.06	6.80	6.80	5100
2002-04-08	6.80	7.20	6.80	7.20	3300
2002-04-09	7.15	7.15	6.95	6.95	3600
2002-04-10	6.95	7.00	6.83	7.00	4700
2002-04-11	7.00	7.00	6.80	6.80	32700
2002-04-12	6.80	6.91	6.80	6.91	15900
2002-04-15	6.90	6.90	6.85	6.85	1800
2002-04-16	6.90	6.91	6.85	6.91	20100
2002-04-17	6.87	6.90	6.85	6.85	12400
2002-04-18	6.87	6.90	6.85	6.90	43700
2002-04-19	6.89	6.89	6.70	6.70	25400
2002-04-22	6.75	6.80	6.70	6.71	5500
2002-04-23	6.80	6.80	6.70	6.72	2900
2002-04-24	6.77	6.93	6.75	6.80	39100
2002-04-25	6.86	6.95	6.86	6.86	66400
2002-04-26	6.90	6.90	6.85	6.85	9000
2002-04-29	6.90	6.95	6.85	6.85	12000
2002-04-30	6.90	7.00	6.90	6.93	62300
2002-05-01	7.00	7.09	6.95	7.00	55600
2002-05-02	7.00	7.10	6.95	7.10	62300
2002-05-03	7.13	7.26	7.05	7.15	24600
2002-05-06	7.25	7.25	7.08	7.08	8900
2002-05-07	7.06	7.23	7.06	7.11	4000
2002-05-08	7.18	7.20	7.15	7.18	28500
2002-05-09	7.18	7.18	7.06	7.08	8600
2002-05-10	7.13	7.13	6.95	7.00	21000
2002-05-13	7.00	7.12	7.00	7.12	5300
2002-05-14	7.02	7.12	7.02	7.12	8000
2002-05-15	7.12	7.35	7.05	7.35	19600
2002-05-16	7.30	7.30	7.07	7.10	5300
2002-05-17	7.10	7.10	7.00	7.07	7700
2002-05-20	7.06	7.09	6.99	7.03	22200
2002-05-21	6.95	7.05	6.95	6.95	4400
2002-05-22	7.05	7.05	6.80	6.86	23100
2002-05-23	6.90	6.96	6.80	6.90	14700
2002-05-24	7.00	7.11	7.00	7.01	13600
2002-05-28	6.96	7.05	6.89	7.05	7000
2002-05-29	7.00	7.09	6.81	7.09	20000
2002-05-30	7.00	7.07	6.80	7.00	35500
2002-05-31	6.88	7.09	6.88	6.90	49600
2002-06-03	6.90	6.92	6.81	6.81	6700
2002-06-04	6.90	6.98	6.82	6.90	5600
2002-06-05	6.98	7.11	6.96	7.09	45900
2002-06-06	7.11	7.20	7.05	7.06	23200
2002-06-07	7.10	7.34	7.09	7.20	31300
2002-06-10	7.25	7.25	7.08	7.12	18900
2002-06-11	7.15	7.30	7.15	7.20	16600
2002-06-12	7.23	7.35	7.23	7.35	27400
2002-06-13	7.35	7.48	7.35	7.40	47700
2002-06-14	7.40	7.50	7.32	7.50	8100
2002-06-17	7.52	7.72	7.40	7.61	16800
2002-06-18	7.65	7.65	7.25	7.35	25800
2002-06-19	7.45	7.50	7.35	7.36	10200
2002-06-20	7.36	7.53	7.25	7.44	16500
2002-06-21	7.44	7.60	7.44	7.60	56700
2002-06-24	7.61	7.61	7.38	7.38	19700
2002-06-25	7.40	7.57	7.25	7.25	18200
2002-06-26	7.15	7.37	7.00	7.32	371300
2002-06-27	7.35	7.55	7.32	7.54	9200
2002-06-28	7.55	8.65	7.55	8.15	89600
2002-07-01	8.15	8.15	7.90	7.95	12400
2002-07-02	8.05	8.05	7.68	7.75	11400
2002-07-03	7.85	7.89	7.50	7.56	9900
2002-07-05	7.66	7.75	7.66	7.75	400
2002-07-08	7.78	8.05	7.78	7.85	9100
2002-07-09	7.90	8.15	7.90	8.08	37500
2002-07-10	8.08	8.08	7.70	7.80	45700
2002-07-11	7.80	7.96	7.78	7.85	42900
2002-07-12	7.80	7.89	7.67	7.80	4500
2002-07-15	7.80	7.90	7.30	7.68	151600
2002-07-16	7.68	7.68	7.40	7.46	5000
2002-07-17	7.39	7.75	7.39	7.75	6300
2002-07-18	7.85	7.90	7.69	7.69	10600
2002-07-19	7.68	7.90	7.45	7.60	13800
2002-07-22	7.68	7.69	7.55	7.69	7900
2002-07-23	7.65	7.65	6.87	7.12	23500
2002-07-24	7.10	7.75	7.00	7.55	88600
2002-07-25	7.65	7.90	7.46	7.75	9200
2002-07-26	7.70	7.93	7.65	7.75	90900
2002-07-29	7.75	7.75	7.60	7.70	46000
2002-07-30	7.65	7.65	7.30	7.48	12100
2002-07-31	7.40	7.45	7.30	7.45	25300
2002-08-01	7.45	7.60	7.39	7.50	16500
2002-08-02	7.50	7.50	7.26	7.35	33300
2002-08-05	7.35	7.44	7.26	7.26	1700
2002-08-06	7.30	7.45	7.20	7.35	77300
2002-08-07	7.40	7.49	7.35	7.35	4700
2002-08-08	7.41	7.50	7.40	7.50	8400
2002-08-09	7.50	7.50	7.25	7.40	4600
2002-08-12	7.34	7.80	7.34	7.80	89700
2002-08-13	7.72	7.98	7.50	7.55	72900
2002-08-14	7.50	7.80	7.50	7.80	4500
2002-08-15	7.84	7.85	7.58	7.85	6300
2002-08-16	7.82	7.90	7.77	7.85	4100
2002-08-19	7.85	7.90	7.60	7.78	53100
2002-08-20	7.88	7.90	7.55	7.75	35400
2002-08-21	7.85	7.85	7.75	7.85	35000
2002-08-22	7.85	7.90	7.75	7.90	31600
2002-08-23	7.90	7.90	7.60	7.69	30500
2002-08-26	7.75	7.88	7.72	7.85	3500
2002-08-27	7.85	7.85	7.60	7.60	7700
2002-08-28	7.61	7.74	7.50	7.50	9900
2002-08-29	7.40	7.74	7.40	7.69	7800
2002-08-30	7.75	7.81	7.44	7.44	5500
2002-09-03	7.50	7.60	7.03	7.15	10800
2002-09-04	7.18	7.65	7.18	7.65	5400
2002-09-05	7.60	7.70	7.10	7.16	7800
2002-09-06	7.25	7.51	7.25	7.50	7300
2002-09-09	7.50	7.50	7.22	7.45	12500
2002-09-10	7.40	7.40	7.25	7.40	8900
2002-09-11	7.30	7.39	7.20	7.26	10700
2002-09-12	7.16	7.47	7.16	7.40	8900
2002-09-13	7.34	7.50	7.34	7.50	2500
2002-09-16	7.50	7.50	7.35	7.46	3100
2002-09-17	7.36	7.36	7.22	7.30	10900
2002-09-18	7.30	7.65	7.29	7.49	10100
2002-09-19	7.50	7.50	7.20	7.21	13400
2002-09-20	7.31	7.64	7.31	7.64	34100
2002-09-23	7.64	7.65	7.41	7.45	24600
2002-09-24	7.43	7.49	7.30	7.45	12800
2002-09-25	7.35	7.45	7.25	7.40	15900
2002-09-26	7.37	7.45	7.35	7.43	21600
2002-09-27	7.45	7.45	7.14	7.20	59200
2002-09-30	7.26	7.50	7.26	7.40	25700
2002-10-01	7.40	7.65	7.40	7.43	79700
2002-10-02	7.41	7.50	7.35	7.46	27500
2002-10-03	7.52	7.65	7.45	7.45	16800
2002-10-04	7.45	7.50	7.45	7.48	6200
2002-10-07	7.50	7.54	7.41	7.50	10300
2002-10-08	7.51	7.55	7.30	7.48	3000
2002-10-09	7.52	7.52	6.90	6.94	21200
2002-10-10	6.90	7.20	6.77	7.15	14100
2002-10-11	7.20	7.50	7.11	7.50	5900
2002-10-14	7.45	7.52	7.35	7.52	3800
2002-10-15	7.42	7.54	7.31	7.45	12000
2002-10-16	7.52	7.55	7.25	7.25	4600
2002-10-17	7.32	7.60	7.32	7.60	14600
2002-10-18	7.60	7.60	7.48	7.48	3300
2002-10-21	7.48	7.54	7.41	7.54	5500
2002-10-22	7.45	7.54	7.30	7.35	4000
2002-10-23	7.40	7.48	7.38	7.48	5200
2002-10-24	7.43	7.43	7.34	7.40	1500
2002-10-25	7.42	7.55	7.34	7.55	2500
2002-10-28	7.50	7.50	7.30	7.30	3100
2002-10-29	7.36	7.54	7.36	7.54	3000
2002-10-30	7.55	7.59	7.27	7.48	12700
2002-10-31	7.41	7.55	7.32	7.49	8700
2002-11-01	7.54	7.79	7.54	7.79	15400
2002-11-04	7.70	7.75	7.69	7.75	21400
2002-11-05	7.75	7.78	7.72	7.75	6000
2002-11-06	7.70	7.78	7.66	7.70	3400
2002-11-07	7.60	7.70	7.60	7.62	5100
2002-11-08	7.70	7.70	7.57	7.57	6100
2002-11-11	7.60	7.60	7.32	7.39	6000
2002-11-12	7.45	7.50	7.38	7.48	2900
2002-11-13	7.48	7.48	7.26	7.30	8400
2002-11-14	7.27	7.70	7.27	7.70	27600
2002-11-15	7.70	7.75	7.64	7.65	16500
2002-11-18	7.68	7.68	7.50	7.54	12000
2002-11-19	7.54	7.59	7.47	7.49	6200
2002-11-20	7.53	7.60	7.53	7.60	10000
2002-11-21	7.55	7.60	7.50	7.60	22200
2002-11-22	7.60	7.60	7.39	7.40	91000
2002-11-25	7.42	7.59	7.40	7.59	10800
2002-11-26	7.49	7.56	7.35	7.39	21900
2002-11-27	7.49	7.50	7.43	7.49	8900
2002-11-29	7.50	7.56	7.50	7.54	17000
2002-12-02	7.64	7.64	7.47	7.47	3800
2002-12-03	7.42	7.54	7.42	7.42	4500
2002-12-04	7.42	7.50	7.42	7.45	3000
2002-12-05	7.50	7.50	7.36	7.40	8900
2002-12-06	7.31	7.47	7.30	7.47	8400
2002-12-09	7.45	7.46	7.35	7.35	3900
2002-12-10	7.42	7.50	7.42	7.45	13600
2002-12-11	7.45	7.59	7.45	7.50	13100
2002-12-12	7.53	7.58	7.50	7.55	32600
2002-12-13	7.55	7.65	7.37	7.37	17500
2002-12-16	7.37	7.60	7.37	7.59	13800
2002-12-17	7.60	7.60	7.51	7.59	4900
2002-12-18	7.53	7.58	7.51	7.55	1000
2002-12-19	7.60	7.70	7.59	7.70	7000
2002-12-20	7.65	7.65	7.40	7.58	24800
2002-12-23	7.50	7.58	7.45	7.58	10500
2002-12-24	7.56	7.60	7.56	7.60	10900
2002-12-26	7.60	7.65	7.59	7.60	6200
2002-12-27	7.50	7.62	7.41	7.42	5700
2002-12-30	7.45	7.55	7.41	7.46	11200
2002-12-31	7.46	7.58	7.42	7.42	12800
2003-01-02	7.50	7.57	7.50	7.54	17900
2003-01-03	7.64	7.65	7.46	7.54	13200
2003-01-06	7.64	7.64	7.52	7.57	7400
2003-01-07	7.47	7.52	7.41	7.50	18800
2003-01-08	7.43	7.50	7.40	7.41	10200
2003-01-09	7.44	7.57	7.44	7.54	6400
2003-01-10	7.45	7.57	7.42	7.57	6800
2003-01-13	7.58	7.63	7.42	7.53	8900
2003-01-14	7.56	7.56	7.45	7.49	6500
2003-01-15	7.44	7.53	7.42	7.43	6700
2003-01-16	7.47	7.52	7.44	7.50	12100
2003-01-17	7.50	7.52	7.40	7.51	10200
2003-01-21	7.47	7.58	7.44	7.55	10800
2003-01-22	7.53	7.62	7.53	7.58	7900
2003-01-23	7.64	7.70	7.60	7.62	46700
2003-01-24	7.64	7.64	7.51	7.55	15700
2003-01-27	7.52	7.65	7.52	7.62	23300
2003-01-28	7.61	7.72	7.58	7.72	16800
2003-01-29	7.67	7.79	7.62	7.79	2500
2003-01-30	7.79	7.79	7.69	7.69	7800
2003-01-31	7.75	7.92	7.70	7.92	11200
2003-02-03	7.87	7.99	7.81	7.82	6500
2003-02-04	7.89	7.98	7.87	7.87	8400
2003-02-05	7.93	8.00	7.91	7.99	9300
2003-02-06	7.99	8.09	7.90	7.94	18200
2003-02-07	7.94	7.96	7.85	7.90	110500
2003-02-10	7.85	8.00	7.85	8.00	8500
2003-02-11	7.95	8.09	7.93	8.09	13300
2003-02-12	8.09	8.09	8.01	8.01	12300
2003-02-13	8.01	8.04	7.92	7.98	7000
2003-02-14	8.04	8.04	7.98	7.98	4100
2003-02-18	8.03	8.06	8.00	8.06	23200
2003-02-19	8.05	8.06	8.02	8.05	12600
2003-02-20	8.02	8.02	7.97	7.98	17200
2003-02-21	7.98	8.05	7.98	8.02	20500
2003-02-24	8.05	8.05	7.95	8.00	20500
2003-02-25	8.00	8.05	7.89	8.04	10300
2003-02-26	7.94	8.00	7.86	7.95	12300
2003-02-27	7.97	8.04	7.92	8.00	6000
2003-02-28	8.04	8.04	7.82	7.82	92800
2003-03-03	7.87	8.04	7.87	8.03	63500
2003-03-04	8.00	8.05	8.00	8.05	16400
2003-03-05	8.00	8.05	8.00	8.04	22300
2003-03-06	8.06	8.06	8.02	8.04	57400
2003-03-07	8.06	8.06	8.00	8.01	83400
2003-03-10	8.06	8.06	7.96	7.98	72200
2003-03-11	8.00	8.03	7.97	8.03	18100
2003-03-12	8.00	8.05	7.90	8.05	7400
2003-03-13	8.06	8.06	8.00	8.00	62300
2003-03-14	8.04	8.04	7.94	7.94	17300
2003-03-17	7.98	8.00	7.94	8.00	27600
2003-03-18	8.00	8.06	7.95	7.98	69200
2003-03-19	7.97	8.01	7.97	8.00	31300
2003-03-20	7.95	8.06	7.93	8.05	505200
2003-03-21	8.05	8.10	8.01	8.05	399900
2003-03-24	8.01	8.06	8.01	8.05	21000
2003-03-25	8.06	8.10	8.02	8.10	37500
2003-03-26	8.10	8.15	8.06	8.07	17400
2003-03-27	8.00	8.08	7.90	8.07	139800
2003-03-28	8.08	8.09	8.04	8.04	253000
2003-03-31	8.00	8.08	8.00	8.02	211000
2003-04-01	8.02	8.23	8.02	8.22	18900
2003-04-02	8.25	8.41	8.25	8.40	30100
2003-04-03	8.40	8.44	8.25	8.35	5900
2003-04-04	8.40	8.43	8.25	8.34	11100
2003-04-07	8.40	8.54	8.33	8.35	16400
2003-04-08	8.35	8.37	8.10	8.17	56400
2003-04-09	8.20	8.30	8.11	8.12	16900
2003-04-10	8.17	8.26	8.17	8.25	20600
2003-04-11	8.26	8.35	8.20	8.29	63700
2003-04-14	8.30	8.34	8.28	8.33	6800
2003-04-15	8.33	8.59	8.32	8.53	104200
2003-04-16	8.63	8.67	8.60	8.66	67000
2003-04-17	8.65	9.05	8.65	9.00	352700
2003-04-21	8.94	8.96	8.80	8.95	36700
2003-04-22	8.95	9.17	8.95	9.02	65700
2003-04-23	9.07	9.10	9.03	9.06	224400
2003-04-24	9.00	9.10	8.93	8.93	145000
2003-04-25	8.93	9.00	8.93	9.00	100600
2003-04-28	9.05	9.16	9.00	9.06	109800
2003-04-29	9.05	9.05	8.80	9.01	33700
2003-04-30	9.01	9.05	8.97	9.05	31000
2003-05-01	9.04	9.12	9.00	9.10	101200
2003-05-02	9.10	9.20	9.08	9.14	45100
2003-05-05	9.14	9.20	9.06	9.07	27600
2003-05-06	9.07	9.19	9.02	9.04	45900
2003-05-07	9.06	9.18	9.06	9.06	12200
2003-05-08	9.04	9.20	9.04	9.19	6000
2003-05-09	9.19	9.22	9.16	9.19	70000
2003-05-12	9.16	9.20	9.14	9.17	5800
2003-05-13	9.15	9.20	9.10	9.15	33000
2003-05-14	9.15	9.19	9.04	9.04	36200
2003-05-15	9.05	9.09	8.92	8.94	36500
2003-05-16	8.87	8.98	8.66	8.66	38200
2003-05-19	8.65	8.95	8.17	8.85	22200
2003-05-20	8.85	8.95	8.81	8.95	35700
2003-05-21	8.95	9.10	8.95	8.97	29400
2003-05-22	8.97	9.00	8.93	8.93	85800
2003-05-23	8.90	9.00	8.90	8.98	10600
2003-05-27	8.98	9.08	8.93	8.95	14100
2003-05-28	8.95	9.00	8.90	8.95	21500
2003-05-29	8.95	8.99	8.87	8.87	22900
2003-05-30	8.88	8.97	8.88	8.97	57400
2003-06-02	9.00	9.17	9.00	9.00	24800
2003-06-03	9.05	9.05	8.87	8.98	23900
2003-06-04	8.98	9.03	8.87	8.92	14600
2003-06-05	8.95	8.95	8.87	8.89	17100
2003-06-06	8.92	8.94	8.85	8.88	23300
2003-06-09	8.88	9.10	8.88	9.01	464300
2003-06-10	9.08	9.16	9.08	9.15	24100
2003-06-11	9.15	9.16	9.10	9.15	19700
2003-06-12	9.10	9.11	8.85	8.98	1186900
2003-06-13	8.95	9.05	8.90	9.05	16700
2003-06-16	9.00	9.17	9.00	9.17	33000
2003-06-17	9.17	9.17	9.07	9.10	12800
2003-06-18	9.13	9.17	9.02	9.04	22600
2003-06-19	9.03	9.14	9.00	9.00	34500
2003-06-20	9.10	9.15	9.02	9.02	23100
2003-06-23	9.02	9.14	9.02	9.05	25200
2003-06-24	9.06	9.15	9.02	9.10	19400
2003-06-25	9.10	9.15	9.07	9.10	13500
2003-06-26	9.13	9.16	9.11	9.16	36800
2003-06-27	9.17	9.20	9.15	9.15	45400
2003-06-30	9.03	9.25	9.03	9.15	104600
2003-07-01	9.17	9.55	9.06	9.41	239400
2003-07-02	9.46	9.55	9.39	9.40	150500
2003-07-03	9.35	9.50	9.25	9.42	15600
2003-07-07	9.48	9.55	9.47	9.55	68100
2003-07-08	9.52	9.60	9.50	9.55	50300
2003-07-09	9.55	9.58	9.45	9.56	64100
2003-07-10	9.56	9.60	9.50	9.60	23300
2003-07-11	9.65	9.87	9.65	9.86	109000
2003-07-14	9.96	10.23	9.88	9.96	95800
2003-07-15	9.98	10.10	9.95	10.04	25600
2003-07-16	10.10	10.13	9.90	9.97	80200
2003-07-17	9.95	10.00	9.76	9.82	23400
2003-07-18	9.85	10.03	9.85	10.02	11200
2003-07-21	10.00	10.00	9.76	9.80	21400
2003-07-22	9.85	10.05	9.78	10.05	23100
2003-07-23	10.05	10.05	9.91	9.98	29100
2003-07-24	10.00	10.10	9.84	9.85	20500
2003-07-25	9.80	9.90	9.60	9.86	34000
2003-07-28	9.96	10.06	9.75	9.75	133800
2003-07-29	9.75	10.00	9.74	10.00	29100
2003-07-30	10.00	10.04	9.97	9.99	81300
2003-07-31	10.00	10.00	9.96	10.00	37000
2003-08-01	10.05	10.21	10.03	10.20	153700
2003-08-04	10.20	10.32	9.96	10.11	63500
2003-08-05	10.15	10.25	10.11	10.14	24400
2003-08-06	10.13	10.16	10.03	10.05	19500
2003-08-07	10.02	10.18	10.01	10.06	21300
2003-08-08	10.12	10.25	10.05	10.10	38900
2003-08-11	10.15	10.20	10.05	10.20	17900
2003-08-12	10.20	10.25	10.10	10.25	20000
2003-08-13	10.15	10.16	10.11	10.13	41900
2003-08-14	10.15	10.20	10.09	10.18	30900
2003-08-15	10.25	10.40	10.05	10.40	91700
2003-08-18	10.45	10.45	10.30	10.38	87200
2003-08-19	10.45	10.53	10.42	10.53	21000
2003-08-20	10.53	10.53	10.40	10.48	33300
2003-08-21	10.50	10.55	10.39	10.55	1980900
2003-08-22	10.51	10.51	10.20	10.21	144200
2003-08-25	10.15	10.20	10.04	10.20	29100
2003-08-26	10.16	10.33	10.10	10.33	38900
2003-08-27	10.37	10.40	10.30	10.40	16900
2003-08-28	10.38	10.44	10.32	10.39	16800
2003-08-29	10.36	10.42	10.28	10.29	49300
2003-09-02	10.20	10.26	10.00	10.23	100100
2003-09-03	10.25	10.30	10.18	10.30	296500
2003-09-04	10.35	10.54	10.35	10.49	37700
2003-09-05	10.45	10.70	10.45	10.69	81800
2003-09-08	10.56	10.78	10.56	10.77	56900
2003-09-09	10.77	11.00	10.68	10.75	75500
2003-09-10	10.72	10.75	10.65	10.69	103100
2003-09-11	10.75	10.81	10.70	10.81	60200
2003-09-12	10.85	10.89	10.75	10.76	60700
2003-09-15	10.96	11.13	10.90	11.00	73900
2003-09-16	11.07	11.20	11.03	11.11	61800
2003-09-17	11.05	11.14	10.94	10.94	26400
2003-09-18	10.90	11.08	10.90	11.05	22100
2003-09-19	11.00	11.43	10.99	11.43	24100
2003-09-22	11.40	11.40	11.18	11.40	32600
2003-09-23	11.43	11.50	11.38	11.50	22700
2003-09-24	11.45	11.48	11.27	11.27	33900
2003-09-25	11.28	11.41	11.15	11.15	20400
2003-09-26	11.07	11.08	10.95	10.96	79400
2003-09-29	11.00	11.05	10.93	11.00	27600
2003-09-30	11.00	11.00	10.90	10.98	50200
2003-10-01	10.87	11.15	10.81	11.08	46000
2003-10-02	11.02	11.20	10.97	11.15	64600
2003-10-03	11.12	11.36	11.06	11.24	61000
2003-10-06	11.24	11.35	11.18	11.31	16800
2003-10-07	11.31	11.48	11.30	11.48	20800
2003-10-08	11.45	11.45	11.29	11.36	50300
2003-10-09	11.45	11.50	11.43	11.50	39200
2003-10-10	11.50	11.52	11.35	11.42	49400
2003-10-13	11.40	11.45	11.40	11.44	20900
2003-10-14	11.44	11.55	11.38	11.54	118300
2003-10-15	11.55	11.55	11.29	11.41	75400
2003-10-16	11.36	11.50	11.35	11.50	21100
2003-10-17	11.52	11.55	11.35	11.55	45500
2003-10-20	11.47	11.52	11.35	11.43	35300
2003-10-21	11.28	11.49	11.28	11.47	26300
2003-10-22	11.37	11.40	11.28	11.35	35900
2003-10-23	11.30	11.37	11.15	11.24	41300
2003-10-24	11.20	11.23	11.10	11.17	17700
2003-10-27	11.17	11.31	11.08	11.31	17100
2003-10-28	11.35	11.35	11.19	11.32	25100
2003-10-29	11.30	11.46	11.27	11.40	25500
2003-10-30	11.43	11.48	11.24	11.35	28100
2003-10-31	11.38	11.39	11.18	11.34	45700
2003-11-03	11.38	11.44	11.30	11.43	28700
2003-11-04	11.43	11.49	11.35	11.40	49900
2003-11-05	11.43	11.50	11.35	11.50	41900
2003-11-06	11.50	11.70	11.42	11.70	29800
2003-11-07	11.70	11.78	11.65	11.76	80300
2003-11-10	11.75	11.77	11.70	11.77	21000
2003-11-11	11.73	11.78	11.42	11.78	326500
2003-11-12	11.78	12.00	11.78	12.00	39400
2003-11-13	12.00	12.00	11.93	11.99	15400
2003-11-14	11.99	12.00	11.95	11.98	22200
2003-11-17	11.98	12.00	11.84	11.90	101200
2003-11-18	11.97	12.06	11.86	11.95	40800
2003-11-19	11.85	12.08	11.85	11.89	149500
2003-11-20	11.90	12.02	11.90	11.99	39200
2003-11-21	11.97	12.13	11.95	11.99	28200
2003-11-24	12.09	12.19	12.04	12.17	33500
2003-11-25	12.10	12.14	11.75	11.95	240800
2003-11-26	11.98	12.11	11.94	12.10	24200
2003-11-28	12.05	12.10	12.05	12.07	4700
2003-12-01	12.08	12.34	12.08	12.33	26500
2003-12-02	12.40	12.48	12.17	12.23	31600
2003-12-03	12.25	12.25	12.10	12.20	25100
2003-12-04	12.13	12.14	11.95	12.00	25400
2003-12-05	11.98	12.10	11.98	12.01	15100
2003-12-08	12.03	12.15	12.03	12.15	65700
2003-12-09	12.15	12.22	12.03	12.13	48400
2003-12-10	12.13	12.14	11.99	12.10	25800
2003-12-11	12.05	12.15	12.05	12.14	39000
2003-12-12	12.08	12.30	12.07	12.30	40200
2003-12-15	12.34	12.35	12.25	12.29	183900
2003-12-16	12.25	12.49	12.20	12.49	77500
2003-12-17	12.40	12.45	12.33	12.41	50500
2003-12-18	12.40	12.57	12.34	12.54	59400
2003-12-19	12.50	12.61	12.44	12.59	61200
2003-12-22	12.59	12.62	12.50	12.58	61800
2003-12-23	12.45	12.68	12.45	12.62	112400
2003-12-24	12.55	12.65	12.50	12.58	30600
2003-12-26	12.50	12.65	12.50	12.57	22700
2003-12-29	12.51	12.58	12.47	12.55	28300
2003-12-30	12.53	12.57	12.49	12.57	57600
2003-12-31	12.55	12.62	12.46	12.50	136700
2004-01-02	12.60	12.68	12.50	12.59	25500
2004-01-05	12.55	12.73	12.55	12.63	20500
2004-01-06	12.63	12.65	12.57	12.57	9200
2004-01-07	12.62	12.65	12.60	12.62	29500
2004-01-08	12.57	12.65	12.57	12.59	34600
2004-01-09	12.56	12.61	12.51	12.58	36300
2004-01-12	12.58	12.59	12.48	12.54	85100
2004-01-13	12.55	12.62	12.50	12.60	26300
2004-01-14	12.53	12.62	12.50	12.51	18200
2004-01-15	12.53	12.60	12.50	12.57	16300
2004-01-16	12.63	12.63	12.50	12.50	41100
2004-01-20	12.53	12.56	12.42	12.48	86400
2004-01-21	12.46	12.49	12.40	12.41	33200
2004-01-22	12.36	12.49	12.36	12.47	45600
2004-01-23	12.43	12.54	12.37	12.53	80700
2004-01-26	12.53	12.94	12.45	12.90	114300
2004-01-27	12.95	12.98	12.60	12.60	60800
2004-01-28	12.65	12.82	12.56	12.62	30100
2004-01-29	12.67	12.72	12.55	12.71	86300
2004-01-30	12.73	13.40	12.73	13.40	104200
2004-02-02	13.35	13.41	13.00	13.40	333600
2004-02-03	13.45	13.58	13.40	13.58	53100
2004-02-04	13.55	13.55	13.28	13.42	114500
2004-02-05	13.40	13.80	13.40	13.76	68000
2004-02-06	13.72	13.79	13.63	13.78	58900
2004-02-09	13.72	14.10	13.66	14.00	42600
2004-02-10	13.97	14.20	13.93	14.20	41300
2004-02-11	14.20	14.35	14.10	14.30	38200
2004-02-12	14.29	14.32	14.24	14.31	38200
2004-02-13	14.31	14.50	14.28	14.41	36700
2004-02-17	14.40	14.58	14.37	14.46	33300
2004-02-18	14.16	14.16	13.53	14.06	134200
2004-02-19	14.10	14.18	13.75	13.76	40400
2004-02-20	13.80	13.89	13.76	13.89	31300
2004-02-23	13.99	13.99	13.71	13.78	54000
2004-02-24	13.77	13.91	13.70	13.86	64000
2004-02-25	13.84	13.95	13.78	13.95	39200
2004-02-26	13.95	13.95	13.79	13.91	46700
2004-02-27	13.96	13.96	13.75	13.81	40000
2004-03-01	13.85	13.97	13.74	13.96	36300
2004-03-02	14.00	14.07	13.95	14.02	60300
2004-03-03	14.00	14.14	13.90	14.08	30200
2004-03-04	14.15	14.35	14.05	14.35	63200
2004-03-05	14.35	14.60	14.30	14.54	91500
2004-03-08	14.54	14.71	14.50	14.52	196500
2004-03-09	14.50	14.50	14.40	14.40	42900
2004-03-10	14.45	14.63	14.40	14.50	58600
2004-03-11	14.50	14.55	14.15	14.20	35300
2004-03-12	14.30	14.75	14.23	14.75	89000
2004-03-15	14.70	14.86	14.58	14.58	82800
2004-03-16	14.68	14.85	14.62	14.68	102000
2004-03-17	14.70	14.81	14.70	14.80	35900
2004-03-18	14.77	15.00	14.58	15.00	58600
2004-03-19	15.00	15.00	14.75	14.90	35200
2004-03-22	14.87	14.87	14.43	14.43	50900
2004-03-23	14.39	14.45	14.21	14.40	99600
2004-03-24	14.40	14.40	14.17	14.19	35700
2004-03-25	14.23	14.34	14.07	14.07	59100
2004-03-26	13.76	14.30	13.60	14.01	870200
2004-03-29	13.89	14.07	13.82	14.07	256000
2004-03-30	14.07	14.10	14.00	14.05	162000
2004-03-31	14.05	14.15	14.00	14.11	188600
2004-04-01	14.20	14.30	14.05	14.28	164900
2004-04-02	14.22	14.23	14.05	14.12	75600
2004-04-05	14.07	14.09	12.97	13.64	289000
2004-04-06	13.60	13.60	13.07	13.25	290800
2004-04-07	13.25	13.43	13.05	13.30	352400
2004-04-08	13.30	13.43	13.27	13.42	227900
2004-04-12	13.42	13.49	12.75	12.85	344400
2004-04-13	12.90	12.90	12.65	12.70	220800
2004-04-14	12.60	12.63	12.00	12.40	219800
2004-04-15	12.40	12.50	12.16	12.36	94000
2004-04-16	12.30	12.70	12.26	12.39	47200
2004-04-19	12.49	12.60	12.29	12.50	50100
2004-04-20	12.60	12.74	12.35	12.35	97500
2004-04-21	12.35	12.41	12.20	12.31	35200
2004-04-22	12.35	12.45	12.20	12.38	229300
2004-04-23	12.48	12.60	12.34	12.59	102400
2004-04-26	12.50	12.78	12.50	12.50	92000
2004-04-27	12.70	12.91	12.66	12.80	251000
2004-04-28	12.78	12.87	12.70	12.85	100000
2004-04-29	12.85	12.96	12.52	12.53	183000
2004-04-30	12.54	12.75	12.54	12.56	130300
2004-05-03	12.52	12.63	12.44	12.63	120400
2004-05-04	12.68	12.98	12.65	12.79	85500
2004-05-05	12.72	12.87	12.64	12.67	232700
2004-05-06	12.50	12.73	12.36	12.65	94700
2004-05-07	12.65	12.72	12.20	12.20	84800
2004-05-10	12.12	12.20	11.80	11.97	163300
2004-05-11	12.00	12.30	11.98	12.02	72900
2004-05-12	12.10	12.18	11.81	12.18	180100
2004-05-13	12.02	12.15	11.69	11.75	106000
2004-05-14	11.75	11.90	11.69	11.73	71700
2004-05-17	11.50	11.76	11.38	11.61	201300
2004-05-18	11.51	11.94	11.51	11.94	81500
2004-05-19	11.94	12.13	11.75	11.76	77500
2004-05-20	11.86	12.08	11.80	12.05	46200
2004-05-21	12.05	12.20	12.03	12.15	44400
2004-05-24	12.20	12.38	12.11	12.32	74200
2004-05-25	12.35	12.65	12.25	12.54	113400
2004-05-26	12.44	12.60	12.33	12.57	127700
2004-05-27	12.60	12.75	12.48	12.55	51800
2004-05-28	12.60	12.83	12.54	12.80	53200
2004-06-01	12.81	12.85	12.47	12.77	77900
2004-06-02	12.87	12.93	12.65	12.67	29800
2004-06-03	12.65	12.75	12.58	12.63	74300
2004-06-04	12.57	12.90	12.57	12.81	158000
2004-06-07	12.87	13.04	12.81	13.00	93800
2004-06-08	13.01	13.10	12.97	13.05	134600
2004-06-09	13.00	13.15	12.68	12.71	71800
2004-06-10	12.57	12.85	12.57	12.81	45100
2004-06-14	12.71	12.90	12.68	12.85	66500
2004-06-15	12.86	13.25	12.86	13.20	116400
2004-06-16	13.20	13.25	13.09	13.25	52900
2004-06-17	13.23	13.23	13.06	13.20	82900
2004-06-18	13.30	13.90	13.23	13.90	322000
2004-06-21	13.90	13.92	13.60	13.90	203300
2004-06-22	13.90	14.07	13.60	13.67	827600
2004-06-23	13.67	13.85	13.67	13.80	51400
2004-06-24	13.82	13.85	13.69	13.70	59700
2004-06-25	13.62	14.00	13.62	14.00	266100
2004-06-28	13.95	13.95	13.83	13.90	82300
2004-06-29	13.80	13.98	13.77	13.80	101500
2004-06-30	13.72	13.80	13.50	13.74	76900
2004-07-01	13.75	13.80	13.56	13.77	96300
2004-07-02	13.80	13.95	13.70	13.95	75600
2004-07-06	13.96	13.96	13.79	13.94	89600
2004-07-07	13.95	13.95	13.60	13.86	446300
2004-07-08	13.86	13.86	13.51	13.51	65900
2004-07-09	13.69	13.69	13.42	13.63	45300
2004-07-12	13.70	13.70	13.50	13.59	47100
2004-07-13	13.67	13.83	13.60	13.81	37500
2004-07-14	13.80	14.01	13.73	14.01	115900
2004-07-15	14.05	14.14	13.92	14.00	85500
2004-07-16	14.04	14.16	13.98	14.04	70800
2004-07-19	14.04	14.29	13.92	14.00	102500
2004-07-20	14.00	14.28	13.80	14.28	81400
2004-07-21	14.25	14.25	13.80	13.89	55600
2004-07-22	13.80	13.85	13.65	13.65	34900
2004-07-23	13.65	13.67	13.33	13.46	60400
2004-07-26	13.40	13.55	13.03	13.19	54300
2004-07-27	13.15	13.80	13.15	13.66	122200
2004-07-28	13.60	14.26	13.52	14.24	93500
2004-07-29	14.25	14.25	14.07	14.07	187400
2004-07-30	14.17	14.25	14.00	14.17	125700
2004-08-02	14.10	14.35	14.08	14.35	117300
2004-08-03	14.35	14.43	14.00	14.02	538200
2004-08-04	14.00	14.30	13.95	14.30	126000
2004-08-05	14.30	14.30	13.89	13.90	52400
2004-08-06	13.85	14.10	13.79	13.90	111000
2004-08-09	13.90	14.11	13.89	13.92	45900
2004-08-10	13.92	14.00	13.84	13.90	40200
2004-08-11	13.80	13.81	13.56	13.80	61100
2004-08-12	13.68	13.74	13.39	13.39	51300
2004-08-13	13.39	13.60	13.35	13.48	26800
2004-08-16	13.52	13.74	13.52	13.74	34300
2004-08-17	13.85	13.98	13.70	13.84	56100
2004-08-18	14.00	14.21	14.00	14.13	83400
2004-08-19	14.08	14.09	13.70	13.76	53100
2004-08-20	13.77	14.23	13.77	14.23	47400
2004-08-23	14.25	14.35	14.04	14.31	71200
2004-08-24	14.41	14.54	14.22	14.49	54800
2004-08-25	14.49	14.84	14.43	14.84	149000
2004-08-26	14.90	14.94	14.70	14.90	83200
2004-08-27	14.94	15.06	14.92	15.00	102300
2004-08-30	14.90	14.91	14.35	14.50	322700
2004-08-31	14.49	14.65	14.45	14.65	82800
2004-09-01	14.65	14.78	14.55	14.66	116900
2004-09-02	14.70	14.76	14.60	14.66	75900
2004-09-03	15.04	15.12	14.74	14.81	240400
2004-09-07	14.90	15.06	14.85	15.04	66400
2004-09-08	15.05	15.10	14.84	14.88	67200
2004-09-09	14.63	14.63	14.30	14.46	156000
2004-09-10	14.36	14.42	14.24	14.40	73500
2004-09-13	14.41	14.47	14.25	14.35	37800
2004-09-14	14.33	14.33	13.90	13.97	48700
2004-09-15	13.97	14.20	13.97	14.15	39900
2004-09-16	14.20	14.46	14.16	14.39	53200
2004-09-17	14.64	14.64	14.31	14.35	93500
2004-09-20	14.35	14.41	14.07	14.07	58400
2004-09-21	14.10	14.58	14.10	14.37	117700
2004-09-22	14.29	14.32	14.15	14.18	56300
2004-09-23	14.24	14.24	14.04	14.13	30800
2004-09-24	14.10	14.28	14.08	14.10	22300
2004-09-27	14.10	14.10	13.86	14.03	40500
2004-09-28	13.95	14.29	13.90	14.29	50500
2004-09-29	14.31	14.35	14.04	14.20	76200
2004-09-30	14.19	14.75	14.19	14.75	150200
2004-10-01	14.80	15.05	14.70	15.05	74100
2004-10-04	15.05	15.13	14.94	15.04	44800
2004-10-05	15.04	15.10	14.92	15.07	44500
2004-10-06	15.10	15.20	15.04	15.20	36800
2004-10-07	15.15	15.15	14.93	14.94	29600
2004-10-08	14.88	15.10	14.88	15.02	42400
2004-10-11	15.01	15.06	14.91	15.01	46700
2004-10-12	14.88	15.10	14.86	15.08	45800
2004-10-13	15.08	15.10	14.92	14.92	164200
2004-10-14	14.87	15.08	14.87	15.06	47100
2004-10-15	15.06	15.10	15.00	15.09	44100
2004-10-18	15.09	15.35	15.03	15.34	50800
2004-10-19	15.54	15.62	15.19	15.20	36200
2004-10-20	15.15	15.21	15.01	15.04	60600
2004-10-21	15.08	15.50	14.92	15.47	36900
2004-10-22	15.50	15.54	14.96	14.97	32900
2004-10-25	14.91	15.21	14.91	15.08	307800
2004-10-26	15.18	15.27	15.00	15.27	95700
2004-10-27	15.35	15.57	15.32	15.45	39500
2004-10-28	15.40	15.47	15.29	15.42	24400
2004-10-29	15.34	15.45	15.34	15.40	17500
2004-11-01	15.40	15.55	15.35	15.54	35900
2004-11-02	15.45	15.59	15.15	15.30	86600
2004-11-03	15.40	15.59	15.35	15.59	58700
2004-11-04	15.55	16.00	15.49	15.99	34400
2004-11-05	15.35	15.36	14.90	15.27	666800
2004-11-08	15.17	15.17	15.00	15.10	146200
2004-11-09	15.10	15.15	15.06	15.15	126300
2004-11-10	15.15	15.18	15.09	15.10	85400
2004-11-11	15.13	15.15	15.06	15.08	115500
2004-11-12	15.08	15.20	15.05	15.15	106000
2004-11-15	15.12	15.29	15.12	15.20	95000
2004-11-16	15.15	15.35	15.15	15.25	96200
2004-11-17	15.26	15.33	15.15	15.16	165200
2004-11-18	15.15	15.24	14.90	15.10	176500
2004-11-19	14.95	15.03	14.90	15.00	77000
2004-11-22	15.00	15.13	14.94	15.02	94400
2004-11-23	15.03	15.16	14.70	15.16	86400
2004-11-24	15.25	15.29	15.13	15.29	40300
2004-11-26	15.29	15.29	15.10	15.11	16700
2004-11-29	15.11	15.30	14.86	15.29	70600
2004-11-30	15.30	15.30	15.15	15.15	88600
2004-12-01	15.15	15.30	15.14	15.30	162700
2004-12-02	15.15	15.38	14.94	15.32	149000
2004-12-03	15.32	15.40	15.19	15.39	135300
2004-12-06	15.30	15.47	15.22	15.44	83600
2004-12-07	15.38	15.40	15.15	15.25	44300
2004-12-08	15.26	15.50	15.25	15.50	95400
2004-12-09	15.45	15.57	15.29	15.57	63800
2004-12-10	15.57	15.57	15.46	15.49	115900
2004-12-13	15.50	15.55	15.37	15.55	37200
2004-12-14	15.50	15.60	15.48	15.57	44000
2004-12-15	15.57	15.70	15.51	15.66	49700
2004-12-16	15.55	15.68	15.34	15.42	49400
2004-12-17	15.43	15.72	15.31	15.69	44700
2004-12-20	15.69	15.74	15.55	15.74	73200
2004-12-21	15.80	15.85	15.71	15.85	69800
2004-12-22	15.85	16.07	15.85	16.01	126400
2004-12-23	16.07	16.22	16.04	16.17	99600
2004-12-27	16.22	16.34	16.16	16.27	180200
2004-12-28	16.27	16.71	16.23	16.43	55400
2004-12-29	15.55	16.23	15.52	16.20	141700
2004-12-30	16.15	16.35	16.15	16.31	76500
2004-12-31	16.25	16.49	16.23	16.30	65000
2005-01-03	16.31	16.47	16.23	16.40	96500
2005-01-04	16.45	16.45	16.21	16.25	87200
2005-01-05	16.15	16.18	16.00	16.00	205900
2005-01-06	16.00	16.14	15.92	16.01	113600
2005-01-07	16.19	16.25	15.95	15.98	101700
2005-01-10	15.98	16.13	15.89	16.02	131800
2005-01-11	16.01	16.07	15.95	16.01	95200
2005-01-12	16.00	16.05	15.66	15.85	171000
2005-01-13	15.85	15.95	15.65	15.70	110300
2005-01-14	15.69	15.82	15.58	15.82	83300
2005-01-18	15.78	16.35	15.76	16.35	97800
2005-01-19	16.45	16.53	16.24	16.37	65700
2005-01-20	16.32	16.38	15.98	15.98	90400
2005-01-21	16.00	16.19	15.87	15.99	53200
2005-01-24	16.05	16.15	15.77	15.78	23900
2005-01-25	15.77	15.97	15.72	15.73	52900
2005-01-26	15.80	16.00	15.80	16.00	33600
2005-01-27	15.90	16.06	15.77	15.99	46700
2005-01-28	16.15	16.19	15.77	15.93	42800
2005-01-31	16.13	16.25	15.98	16.06	64900
2005-02-01	16.08	16.12	15.74	15.74	231400
2005-02-02	15.70	16.09	15.70	16.00	76600
2005-02-03	16.12	16.15	15.69	15.70	732900
2005-02-04	15.74	16.07	15.74	16.01	99300
2005-02-07	16.06	16.14	15.93	16.00	51600
2005-02-08	15.96	16.15	15.96	16.14	26400
2005-02-09	16.11	16.11	15.86	15.87	62600
2005-02-10	15.90	16.02	15.86	15.93	107100
2005-02-11	15.90	16.05	15.85	16.05	71700
2005-02-14	16.05	16.19	16.03	16.19	34400
2005-02-15	16.15	16.40	16.15	16.40	66400
2005-02-16	16.35	16.67	16.29	16.60	51100
2005-02-17	16.65	16.76	16.45	16.46	85900
2005-02-18	16.46	16.50	16.10	16.19	27400
2005-02-22	16.15	16.16	15.96	15.96	55000
2005-02-23	16.09	16.13	15.96	16.08	75800
2005-02-24	16.22	16.23	15.95	16.15	79400
2005-02-25	16.06	16.34	16.04	16.16	67000
2005-02-28	16.19	16.23	15.80	15.90	145400
2005-03-01	15.92	16.20	15.91	16.16	107900
2005-03-02	16.06	16.34	16.01	16.07	95000
2005-03-03	16.17	16.32	16.05	16.32	107200
2005-03-04	16.47	16.57	16.30	16.57	48100
2005-03-07	16.58	16.67	16.43	16.45	55800
2005-03-08	16.45	16.45	16.21	16.25	83400
2005-03-09	16.15	16.16	15.86	15.90	62300
2005-03-10	16.00	16.17	15.88	15.97	69900
2005-03-11	15.93	16.10	15.93	16.00	44000
2005-03-14	16.10	16.18	15.92	16.18	59500
2005-03-15	16.25	16.44	16.21	16.22	74900
2005-03-16	16.22	16.34	16.07	16.25	45800
2005-03-17	16.26	16.26	15.97	16.03	55700
2005-03-18	16.20	16.20	15.95	16.01	122900
2005-03-21	16.01	16.10	16.00	16.04	38100
2005-03-22	16.14	16.24	16.00	16.01	30000
2005-03-23	16.01	16.01	15.65	15.67	75600
2005-03-24	15.77	15.94	15.75	15.91	61800
2005-03-28	15.91	16.07	15.56	15.60	84600
2005-03-29	15.52	15.68	15.40	15.68	98600
2005-03-30	15.78	16.08	15.78	16.08	64900
2005-03-31	16.02	16.16	15.90	16.08	115200
2005-04-01	16.18	16.18	15.72	15.98	80200
2005-04-04	15.97	16.08	15.75	16.04	47500
2005-04-05	16.02	16.15	16.02	16.03	25200
2005-04-06	16.13	16.23	15.70	15.73	92700
2005-04-07	15.67	15.74	15.61	15.70	152100
2005-04-08	15.60	15.76	15.51	15.60	45700
2005-04-11	15.67	15.70	15.50	15.55	48200
2005-04-12	15.57	15.90	15.36	15.89	107800
2005-04-13	15.88	15.88	15.51	15.53	59200
2005-04-14	15.63	15.72	15.50	15.53	227600
2005-04-15	15.55	15.61	15.25	15.53	77000
2005-04-18	15.59	15.72	15.49	15.70	40800
2005-04-19	15.52	15.70	15.40	15.67	82000
2005-04-20	15.64	15.64	15.37	15.56	97100
2005-04-21	15.66	15.70	15.40	15.65	127800
2005-04-22	15.55	15.80	15.52	15.69	153500
2005-04-25	15.75	15.77	15.54	15.74	284900
2005-04-26	15.70	15.95	15.50	15.95	55200
2005-04-27	15.88	15.97	15.55	15.84	41300
2005-04-28	15.80	15.94	15.60	15.76	40600
2005-04-29	15.77	16.10	15.58	16.05	57700
2005-05-02	16.05	16.05	15.86	15.95	23000
2005-05-03	15.95	15.96	15.75	15.88	29900
2005-05-04	15.88	16.16	15.85	16.00	94900
2005-05-05	15.95	16.01	15.82	16.00	91100
2005-05-06	16.00	16.00	15.80	15.80	51200
2005-05-09	15.84	16.01	15.74	16.00	90800
2005-05-10	15.90	16.02	15.90	16.00	54500
2005-05-11	16.00	16.10	15.82	16.00	63100
2005-05-12	16.00	16.05	15.75	15.86	45300
2005-05-13	15.86	15.90	15.56	15.58	37100
2005-05-16	15.52	15.90	15.52	15.90	27600
2005-05-17	15.81	15.90	15.74	15.90	84900
2005-05-18	15.90	16.10	15.82	16.04	853000
2005-05-19	16.04	16.30	16.03	16.15	113100
2005-05-20	16.19	16.23	16.05	16.19	72900
2005-05-23	16.24	16.43	16.12	16.31	74900
2005-05-24	16.28	16.46	16.20	16.36	86100
2005-05-25	17.48	17.48	16.75	16.94	3835900
2005-05-26	16.99	17.05	16.84	16.94	307100
2005-05-27	16.86	16.98	16.81	16.98	135500
2005-05-31	16.99	17.02	16.87	16.95	129000
2005-06-01	16.97	17.09	16.89	16.92	163900
2005-06-02	16.89	17.00	16.88	16.95	167200
2005-06-03	17.00	17.03	16.87	16.89	54000
2005-06-06	16.94	17.09	16.94	17.04	75400
2005-06-07	17.05	17.37	16.96	17.25	73000
2005-06-08	17.26	17.40	17.15	17.15	25100
2005-06-09	17.10	17.39	17.00	17.39	33600
2005-06-10	17.33	17.41	17.24	17.34	72500
2005-06-13	17.34	17.40	17.27	17.35	52700
2005-06-14	17.29	17.67	17.29	17.67	136300
2005-06-15	17.70	17.94	17.50	17.94	180400
2005-06-16	17.94	18.15	17.80	18.15	75200
2005-06-17	18.35	18.35	18.15	18.26	229900
2005-06-20	18.27	18.34	18.09	18.15	252500
2005-06-21	18.16	18.20	18.14	18.17	40200
2005-06-22	18.23	18.25	18.07	18.14	100700
2005-06-23	18.14	18.40	18.04	18.05	114900
2005-06-24	18.05	18.25	17.99	18.05	88600
2005-06-27	18.25	18.47	18.15	18.36	86700
2005-06-28	18.28	18.42	18.26	18.42	117600
2005-06-29	18.43	18.59	18.36	18.52	54300
2005-06-30	18.50	18.68	18.50	18.65	82100
2005-07-01	18.45	18.95	18.45	18.95	124100
2005-07-05	18.90	19.26	18.90	19.23	89900
2005-07-06	19.23	19.25	18.95	19.00	109100
2005-07-07	19.00	19.17	18.99	19.09	61300
2005-07-08	19.09	19.79	19.09	19.79	75800
2005-07-11	19.60	20.13	19.60	19.89	88000
2005-07-12	19.88	19.90	19.67	19.68	70000
2005-07-13	19.72	19.74	19.49	19.50	42500
2005-07-14	19.20	19.21	18.83	19.00	226700
2005-07-15	19.00	19.13	18.90	19.13	86700
2005-07-18	19.13	19.22	18.70	18.93	90000
2005-07-19	18.96	19.06	18.87	18.98	61200
2005-07-20	19.00	19.20	19.00	19.20	68500
2005-07-21	19.20	19.20	18.65	18.76	134000
2005-07-22	18.76	18.93	18.54	18.93	140100
2005-07-25	18.93	19.06	18.78	18.88	63700
2005-07-26	18.90	19.00	18.80	18.89	53600
2005-07-27	18.80	18.95	18.67	18.80	335800
2005-07-28	18.81	19.11	18.80	19.00	193800
2005-07-29	18.98	19.14	18.89	19.00	59000
2005-08-01	19.04	19.34	19.04	19.20	63000
2005-08-02	19.24	19.38	19.15	19.20	96000
2005-08-03	19.20	19.24	19.14	19.20	64100
2005-08-04	19.16	19.16	18.82	18.97	71000
2005-08-05	18.97	18.97	18.23	18.31	66700
2005-08-08	18.18	18.30	17.63	17.71	81200
2005-08-09	17.84	17.96	17.63	17.63	91600
2005-08-10	17.72	17.73	17.41	17.51	226600
2005-08-11	17.51	17.86	17.41	17.80	116500
2005-08-12	17.80	17.80	17.51	17.67	170300
2005-08-15	17.60	17.96	17.52	17.96	49500
2005-08-16	17.95	18.00	17.80	17.91	94800
2005-08-17	17.91	18.25	17.84	18.01	163200
2005-08-18	17.97	18.03	17.73	17.89	61400
2005-08-19	17.89	17.91	17.62	17.62	41900
2005-08-22	17.72	17.84	17.51	17.65	129300
2005-08-23	17.66	17.83	17.51	17.77	88700
2005-08-24	17.78	18.18	17.78	17.93	64100
2005-08-25	17.94	18.06	17.86	17.94	47800
2005-08-26	17.93	17.95	17.57	17.64	56400
2005-08-29	17.63	17.65	17.38	17.48	142000
2005-08-30	17.52	17.56	17.39	17.45	92600
2005-08-31	17.48	17.80	17.42	17.70	178500
2005-09-01	17.69	17.86	17.60	17.86	94100
2005-09-02	17.84	17.86	17.59	17.64	42100
2005-09-06	17.69	18.24	17.69	18.23	66900
2005-09-07	18.19	18.19	17.99	18.10	35300
2005-09-08	18.01	18.16	17.87	18.00	114000
2005-09-09	18.03	18.23	17.95	18.14	47300
2005-09-12	18.14	18.30	18.02	18.22	32900
2005-09-13	18.23	18.31	18.03	18.14	60200
2005-09-14	18.15	18.25	17.75	17.76	50600
2005-09-15	17.79	18.10	17.79	18.09	42100
2005-09-16	18.23	18.28	17.92	18.28	164000
2005-09-19	18.28	18.28	17.99	18.00	38400
2005-09-20	18.04	18.37	18.04	18.26	82000
2005-09-21	18.16	18.16	17.84	17.93	96400
2005-09-22	18.15	18.15	17.80	17.85	69700
2005-09-23	17.87	18.15	17.58	17.98	35700
2005-09-26	18.12	18.12	17.60	17.90	130800
2005-09-27	17.91	17.99	17.63	17.74	84800
2005-09-28	17.66	17.76	17.50	17.58	82100
2005-09-29	17.58	17.95	17.52	17.89	84600
2005-09-30	17.89	18.05	17.83	17.99	100200
2005-10-03	17.99	18.16	17.86	17.90	92000
2005-10-04	17.93	18.01	17.54	17.54	126800
2005-10-05	17.60	17.62	17.15	17.15	151200
2005-10-06	17.15	17.51	17.00	17.43	100600
2005-10-07	17.50	17.80	17.32	17.32	136800
2005-10-10	18.27	18.27	17.06	17.10	63800
2005-10-11	17.15	17.36	17.09	17.10	143900
2005-10-12	17.10	17.19	16.51	16.66	225000
2005-10-13	16.58	17.18	16.53	17.01	139400
2005-10-14	17.25	17.61	17.04	17.61	136700
2005-10-17	17.61	17.63	17.21	17.41	42300
2005-10-18	17.42	17.64	17.18	17.19	59900
2005-10-19	17.15	18.00	17.10	18.00	122900
2005-10-20	17.95	18.07	17.54	17.81	135400
2005-10-21	17.88	18.32	17.88	18.29	99100
2005-10-24	18.35	18.63	18.35	18.62	84300
2005-10-25	18.60	18.79	18.50	18.79	83700
2005-10-26	18.63	18.78	18.41	18.59	75800
2005-10-27	18.54	18.56	18.34	18.50	150500
2005-10-28	18.63	18.94	18.60	18.70	99400
2005-10-31	18.75	19.12	18.75	19.00	71700
2005-11-01	18.88	18.96	18.62	18.74	74300
2005-11-02	18.68	19.00	18.61	19.00	71000
2005-11-03	19.14	19.43	18.96	19.03	109000
2005-11-04	19.03	19.21	19.02	19.20	172800
2005-11-07	19.25	19.30	19.07	19.17	210600
2005-11-08	19.07	19.27	18.90	19.17	105400
2005-11-09	19.17	19.41	19.11	19.14	212900
2005-11-10	19.14	19.40	19.00	19.30	400100
2005-11-11	19.27	19.77	19.26	19.75	120800
2005-11-14	19.83	19.90	19.44	19.46	71000
2005-11-15	19.44	19.70	19.39	19.66	99400
2005-11-16	19.67	19.80	19.33	19.44	101600
2005-11-17	19.50	19.87	19.49	19.81	63300
2005-11-18	20.02	20.03	19.84	20.02	52000
2005-11-21	20.04	20.23	19.90	20.07	70600
2005-11-22	20.01	20.23	19.92	20.20	144300
2005-11-23	20.20	20.32	19.97	20.19	93400
2005-11-25	20.19	20.48	20.19	20.47	19900
2005-11-28	20.47	20.47	20.19	20.19	99300
2005-11-29	20.28	20.49	20.26	20.40	65900
2005-11-30	20.42	20.50	20.15	20.48	140100
2005-12-01	20.58	20.73	20.50	20.72	180900
2005-12-02	20.65	20.79	20.40	20.76	47300
2005-12-05	20.66	20.66	20.23	20.41	90200
2005-12-06	20.45	20.65	20.38	20.50	129200
2005-12-07	20.59	20.59	19.60	19.70	806600
2005-12-08	19.71	20.10	19.71	20.04	176400
2005-12-09	20.05	20.05	19.41	20.05	55900
2005-12-12	20.05	20.23	19.95	20.14	71100
2005-12-13	20.14	20.25	20.00	20.19	89700
2005-12-14	20.29	20.41	20.19	20.26	309500
2005-12-15	20.20	20.29	20.10	20.12	67700
2005-12-16	20.17	20.48	20.02	20.31	300300
2005-12-19	20.17	20.18	19.81	19.81	58400
2005-12-20	19.77	20.04	19.65	19.86	59300
2005-12-21	19.86	20.30	19.86	20.14	61500
2005-12-22	20.24	20.29	19.90	20.29	36700
2005-12-23	20.39	20.39	20.18	20.32	27400
2005-12-27	20.38	20.38	19.94	19.94	50800
2005-12-28	19.82	19.99	19.74	19.99	50800
2005-12-29	20.04	20.04	19.82	19.96	63900
2005-12-30	19.81	20.05	19.68	20.05	107400
2006-01-03	20.10	20.39	19.79	20.35	102600
2006-01-04	20.44	20.47	20.27	20.44	56300
2006-01-05	20.34	20.55	20.33	20.46	87100
2006-01-06	21.04	21.04	20.25	20.69	60000
2006-01-09	20.60	20.75	20.51	20.68	84500
2006-01-10	20.52	21.02	20.43	20.90	148700
2006-01-11	20.90	21.01	20.62	20.99	127800
2006-01-12	21.00	21.28	20.93	21.28	118300
2006-01-13	21.28	21.28	20.72	20.92	61700
2006-01-17	20.99	20.99	20.48	20.55	93200
2006-01-18	20.40	20.52	20.11	20.39	121400
2006-01-19	20.40	20.82	20.40	20.82	103400
2006-01-20	20.93	20.93	20.48	20.62	72800
2006-01-23	20.62	20.70	20.28	20.60	97100
2006-01-24	20.56	20.91	20.56	20.78	92300
2006-01-25	20.90	20.90	20.57	20.71	66400
2006-01-26	20.85	20.96	20.61	20.96	88900
2006-01-27	21.06	21.30	20.86	21.24	64600
2006-01-30	21.33	21.33	21.00	21.15	63100
2006-01-31	21.05	21.39	20.91	21.33	93900
2006-02-01	21.32	21.40	21.20	21.28	103600
2006-02-02	21.26	21.27	20.87	20.95	54300
2006-02-03	20.85	20.95	20.64	20.79	28200
2006-02-06	20.78	20.88	20.67	20.88	30000
2006-02-07	20.87	21.17	20.71	20.79	102300
2006-02-08	20.90	20.97	20.62	20.93	38300
2006-02-09	21.00	21.24	20.86	20.92	40500
2006-02-10	20.92	21.18	20.75	21.13	53900
2006-02-13	21.01	21.28	20.97	21.02	51700
2006-02-14	21.08	21.45	20.87	21.29	97600
2006-02-15	21.33	21.68	21.26	21.52	52100
2006-02-16	21.59	21.75	21.50	21.70	36500
2006-02-17	21.74	21.75	21.40	21.51	80800
2006-02-21	21.48	21.54	21.20	21.36	85900
2006-02-22	21.45	21.90	21.32	21.89	95900
2006-02-23	21.89	22.09	21.68	21.73	75200
2006-02-24	21.68	21.80	21.49	21.75	31600
2006-02-27	21.75	21.86	21.59	21.74	47600
2006-02-28	21.62	22.01	21.62	21.93	102300
2006-03-01	21.93	22.56	21.85	22.56	152500
2006-03-02	22.56	22.95	22.30	22.89	118500
2006-03-03	22.80	23.36	22.69	22.96	129200
2006-03-06	23.07	23.30	22.97	23.13	163500
2006-03-07	23.01	23.01	22.27	22.29	184900
2006-03-08	22.29	22.42	21.90	22.00	112000
2006-03-09	21.93	22.69	21.93	22.69	162300
2006-03-10	22.69	22.98	22.68	22.98	125900
2006-03-13	23.08	23.29	22.78	23.04	68900
2006-03-14	23.03	23.04	22.57	23.00	102500
2006-03-15	22.87	23.28	22.75	23.24	189300
2006-03-16	23.16	23.72	23.16	23.62	76800
2006-03-17	23.74	24.21	23.39	24.06	293300
2006-03-20	23.91	24.08	23.41	23.50	113900
2006-03-21	23.36	23.36	22.60	22.77	124300
2006-03-22	22.77	23.07	22.53	22.85	60100
2006-03-23	22.86	23.48	22.82	23.48	60100
2006-03-24	23.60	23.60	23.07	23.46	58400
2006-03-27	23.43	23.43	22.73	22.80	92200
2006-03-28	22.80	22.88	22.42	22.70	108000
2006-03-29	22.69	23.23	22.69	23.08	244800
2006-03-30	22.95	23.16	22.76	23.00	84200
2006-03-31	23.15	23.55	22.77	23.55	85100
2006-04-03	23.55	23.57	22.88	22.99	143100
2006-04-04	22.99	23.04	22.72	22.80	71500
2006-04-05	22.85	23.12	22.77	22.84	49000
2006-04-06	22.68	22.95	22.63	22.80	67600
2006-04-07	22.80	22.80	21.94	22.00	107900
2006-04-10	22.00	22.16	21.60	21.61	74300
2006-04-11	21.65	21.71	20.90	21.17	158000
2006-04-12	21.67	21.81	21.16	21.57	161700
2006-04-13	21.62	21.67	21.00	21.15	71300
2006-04-17	21.01	21.45	20.81	21.32	135700
2006-04-18	21.40	22.22	21.40	22.13	178400
2006-04-19	22.14	22.52	22.10	22.42	116400
2006-04-20	22.27	22.51	22.10	22.45	88000
2006-04-21	22.90	22.93	22.42	22.42	122800
2006-04-24	22.55	22.55	22.11	22.22	83800
2006-04-25	22.10	22.34	21.82	22.24	100200
2006-04-26	22.42	22.65	22.16	22.20	88300
2006-04-27	21.70	22.92	21.70	22.57	139500
2006-04-28	22.37	22.84	22.09	22.57	109900
2006-05-01	22.77	22.91	22.16	22.47	135900
2006-05-02	22.51	22.75	22.20	22.69	231300
2006-05-03	22.69	22.74	22.10	22.49	140100
2006-05-04	22.45	22.81	22.44	22.71	129100
2006-05-05	22.81	22.95	22.72	22.72	83400
2006-05-08	22.60	23.11	22.50	22.74	119600
2006-05-09	22.74	22.90	22.67	22.71	68300
2006-05-10	22.71	23.01	22.53	22.86	97400
2006-05-11	22.86	22.86	22.18	22.20	212600
2006-05-12	22.20	22.20	21.47	21.77	119900
2006-05-15	21.52	22.08	20.78	21.96	120600
2006-05-16	21.96	22.10	21.79	21.83	33700
2006-05-17	21.60	21.82	21.35	21.48	63300
2006-05-18	21.67	21.91	21.10	21.10	79800
2006-05-19	21.03	21.30	20.60	21.13	83200
2006-05-22	21.00	21.22	20.62	21.08	123600
2006-05-23	21.06	21.16	20.11	20.37	161800
2006-05-24	20.27	20.66	19.51	20.32	261000
2006-05-25	20.82	21.60	20.82	21.40	159900
2006-05-26	21.55	21.65	21.03	21.36	100100
2006-05-30	21.37	21.61	20.85	20.86	131700
2006-05-31	21.08	21.57	20.90	21.39	193800
2006-06-01	21.44	21.90	21.44	21.85	170100
2006-06-02	22.05	22.35	21.84	22.18	107700
2006-06-05	22.02	22.32	21.88	22.17	211200
2006-06-06	22.18	22.62	22.02	22.37	157700
2006-06-07	22.39	22.97	22.09	22.23	103400
2006-06-08	22.10	22.57	21.80	22.39	134200
2006-06-09	22.48	23.27	22.25	22.55	95600
2006-06-12	22.54	22.54	21.90	22.28	164500
2006-06-13	22.28	22.60	21.89	22.07	200900
2006-06-14	22.01	22.28	21.85	22.08	98800
2006-06-15	22.19	23.36	22.19	23.26	225700
2006-06-16	23.31	23.55	22.53	23.03	483400
2006-06-19	23.01	23.01	22.47	22.69	80500
2006-06-20	22.65	22.91	22.50	22.50	92900
2006-06-21	22.41	22.75	22.26	22.35	76600
2006-06-22	22.25	22.47	21.92	22.34	102200
2006-06-23	22.17	22.44	22.02	22.30	94800
2006-06-26	22.24	22.88	22.21	22.87	101200
2006-06-27	22.95	23.14	22.30	22.36	164000
2006-06-28	22.30	22.74	22.16	22.74	74500
2006-06-29	22.81	23.57	22.36	23.57	176500
2006-06-30	23.60	23.94	23.51	23.65	361300
2006-07-03	23.62	23.79	23.42	23.78	79800
2006-07-05	23.77	24.50	23.43	24.28	275900
2006-07-06	24.28	24.59	24.06	24.35	182800
2006-07-07	24.35	24.40	23.75	23.97	98100
2006-07-10	23.88	24.14	23.43	24.00	172600
2006-07-11	23.90	23.99	23.60	23.97	148500
2006-07-12	23.87	24.10	23.42	23.72	161000
2006-07-13	23.64	24.04	23.31	23.80	123100
2006-07-14	23.72	23.81	23.21	23.40	108800
2006-07-17	23.22	23.58	23.04	23.33	65800
2006-07-18	23.47	24.00	23.23	23.74	80000
2006-07-19	23.85	24.48	23.85	24.23	100900
2006-07-20	24.32	24.43	23.69	23.76	99500
2006-07-21	23.76	23.80	22.99	23.37	121000
2006-07-24	23.55	24.10	23.55	23.75	99200
2006-07-25	23.75	24.08	23.50	23.75	98800
2006-07-26	23.58	23.90	23.50	23.66	274000
2006-07-27	23.77	23.98	23.25	23.30	87600
2006-07-28	23.40	23.99	23.12	23.90	74700
2006-07-31	23.91	23.95	23.33	23.84	215100
2006-08-01	23.84	24.00	23.38	23.59	163500
2006-08-02	23.74	23.96	23.34	23.59	76600
2006-08-03	23.40	23.94	23.32	23.79	124700
2006-08-04	24.04	24.21	23.54	23.90	84400
2006-08-07	23.77	23.88	23.60	23.74	68800
2006-08-08	23.86	23.86	23.14	23.27	89400
2006-08-09	23.45	23.61	23.04	23.11	130000
2006-08-10	22.90	23.37	22.70	23.27	72900
2006-08-11	23.17	23.24	22.81	23.14	58200
2006-08-14	23.30	23.77	23.25	23.48	83800
2006-08-15	23.80	23.99	23.56	23.59	118800
2006-08-16	23.79	23.91	23.53	23.67	99400
2006-08-17	23.57	23.91	23.57	23.78	44200
2006-08-18	23.83	23.87	23.51	23.79	144400
2006-08-21	23.65	23.99	23.59	23.95	109800
2006-08-22	23.83	24.10	23.73	23.95	117600
2006-08-23	24.05	24.23	23.33	23.53	109600
2006-08-24	23.60	23.70	23.33	23.59	122200
2006-08-25	23.49	23.88	23.49	23.60	71700
2006-08-28	23.50	24.03	23.30	23.96	56900
2006-08-29	24.02	24.49	23.82	24.44	81900
2006-08-30	24.50	24.80	24.44	24.55	101300
2006-08-31	24.65	24.90	24.47	24.64	69200
2006-09-01	24.70	24.97	24.54	24.54	68300
2006-09-05	24.60	25.00	24.48	24.86	55900
2006-09-06	24.70	24.78	24.47	24.52	70200
2006-09-07	24.38	24.64	24.20	24.45	67700
2006-09-08	24.52	24.70	24.36	24.63	55600
2006-09-11	24.50	24.86	24.36	24.60	53600
2006-09-12	24.64	25.29	24.55	25.15	102800
2006-09-13	25.05	25.79	25.02	25.59	66000
2006-09-14	25.45	25.47	25.15	25.39	69800
2006-09-15	25.59	26.70	25.33	26.06	406300
2006-09-18	25.97	26.14	25.52	25.59	116700
2006-09-19	25.53	25.69	25.02	25.53	85300
2006-09-20	25.75	26.48	25.67	25.94	99100
2006-09-21	25.92	25.97	25.10	25.22	78500
2006-09-22	25.08	25.21	24.69	25.04	119800
2006-09-25	25.00	25.90	24.88	25.72	106300
2006-09-26	25.55	25.85	25.37	25.63	96400
2006-09-27	25.46	25.94	25.24	25.85	104500
2006-09-28	25.87	26.02	25.51	25.82	51900
2006-09-29	25.75	26.40	25.45	25.50	83600
2006-10-02	25.55	25.62	25.00	25.07	107900
2006-10-03	24.93	25.71	24.60	25.40	71200
2006-10-04	25.37	25.94	25.31	25.94	112800
2006-10-05	25.99	26.49	25.77	26.30	84800
2006-10-06	26.18	26.18	25.67	25.87	67200
2006-10-09	25.75	26.20	25.71	26.18	23700
2006-10-10	26.19	26.72	25.99	26.41	54900
2006-10-11	26.41	26.42	25.53	25.99	123900
2006-10-12	26.16	26.41	26.13	26.39	93000
2006-10-13	26.40	26.67	26.20	26.60	87900
2006-10-16	26.53	26.82	26.50	26.78	68100
2006-10-17	26.62	27.05	26.24	26.83	72800
2006-10-18	27.03	27.13	26.37	26.63	123400
2006-10-19	26.45	26.59	26.10	26.55	216500
2006-10-20	26.70	26.70	26.25	26.46	41100
2006-10-23	26.32	26.51	26.09	26.25	84600
2006-10-24	26.20	26.48	26.03	26.03	53300
2006-10-25	26.01	26.43	25.87	26.22	79000
2006-10-26	26.57	26.57	26.15	26.25	104700
2006-10-27	26.07	26.30	25.25	25.50	123700
2006-10-30	25.35	26.01	25.32	25.65	188700
2006-10-31	25.80	26.09	25.38	25.55	116200
2006-11-01	25.55	25.89	25.04	25.07	81000
2006-11-02	24.88	25.10	24.71	24.95	83600
2006-11-03	25.10	25.60	24.89	25.18	300400
2006-11-06	25.28	25.54	25.09	25.39	204100
2006-11-07	25.44	25.55	25.07	25.15	283500
2006-11-08	25.00	25.27	25.00	25.18	256900
2006-11-09	25.30	25.32	24.68	24.69	119100
2006-11-10	24.72	25.34	24.46	25.03	408100
2006-11-13	25.04	25.34	24.98	25.18	85100
2006-11-14	25.21	25.63	25.06	25.62	483700
2006-11-15	25.65	26.12	25.55	25.84	90300
2006-11-16	25.92	26.07	25.70	25.75	61400
2006-11-17	25.75	25.75	25.35	25.50	88300
2006-11-20	25.61	26.43	25.44	26.13	80100
2006-11-21	26.26	26.47	25.94	26.46	780800
2006-11-22	26.56	26.84	26.37	26.51	185100
2006-11-24	26.33	26.86	26.33	26.68	30700
2006-11-27	26.50	26.52	25.58	25.59	132000
2006-11-28	25.47	25.68	25.21	25.51	141400
2006-11-29	25.76	26.09	25.57	25.87	126800
2006-11-30	25.78	26.06	25.39	25.98	289000
2006-12-01	26.04	26.39	25.55	25.71	154500
2006-12-04	25.81	26.40	25.81	26.20	206900
2006-12-05	26.20	26.21	25.62	25.72	830400
2006-12-06	25.57	25.71	25.25	25.40	687800
2006-12-07	25.41	25.69	25.33	25.34	314900
2006-12-08	25.32	25.54	24.95	25.10	426500
2006-12-11	25.00	25.31	24.99	25.15	369400
2006-12-12	25.15	25.33	24.99	25.08	178700
2006-12-13	25.12	25.15	24.78	24.83	653900
2006-12-14	24.70	25.44	24.70	24.85	253300
2006-12-15	24.89	24.93	24.45	24.59	432400
2006-12-18	24.50	24.68	24.11	24.28	133300
2006-12-19	24.18	24.24	23.81	23.96	158700
2006-12-20	24.09	24.26	23.95	24.19	192700
2006-12-21	24.24	24.74	24.11	24.40	239700
2006-12-22	24.35	24.37	23.89	24.34	243300
2006-12-26	24.37	24.67	24.37	24.60	136300
2006-12-27	24.55	25.12	24.55	24.94	241300
2006-12-28	24.93	25.08	24.79	24.89	91200
2006-12-29	24.85	25.07	24.78	25.02	165400
2007-01-03	25.00	25.24	24.66	25.00	202700
2007-01-04	25.00	25.25	24.86	25.10	360600
2007-01-05	24.93	25.04	24.55	24.63	356400
2007-01-08	24.60	24.63	24.26	24.29	229400
2007-01-09	24.29	24.47	24.12	24.40	233400
2007-01-10	24.25	24.55	24.21	24.49	305800
2007-01-11	24.62	25.10	24.62	24.86	228500
2007-01-12	24.87	25.05	24.79	24.91	206500
2007-01-16	25.05	25.33	24.96	25.33	201100
2007-01-17	25.33	25.53	25.23	25.41	237400
2007-01-18	25.44	25.49	25.30	25.40	315000
2007-01-19	25.40	25.52	25.10	25.51	88500
2007-01-22	25.46	25.46	25.00	25.21	250100
2007-01-23	25.13	25.45	24.99	25.26	136200
2007-01-24	25.34	25.48	25.05	25.40	401700
2007-01-25	25.39	25.64	25.30	25.55	239500
2007-01-26	25.55	25.71	25.07	25.66	74300
2007-01-29	25.56	25.65	25.35	25.63	112000
2007-01-30	25.73	25.91	25.58	25.71	211900
2007-01-31	25.63	25.97	24.92	25.69	164400
2007-02-01	25.79	26.10	25.71	26.04	251000
2007-02-02	26.10	26.35	25.97	26.35	131800
2007-02-05	26.25	26.35	26.08	26.34	128400
2007-02-06	26.44	27.16	26.35	27.07	636000
2007-02-07	27.07	27.47	26.75	27.41	387600
2007-02-08	27.42	28.09	27.25	27.77	713400
2007-02-09	27.81	27.98	26.62	27.46	398100
2007-02-12	27.44	27.44	26.98	27.24	531325
2007-02-13	27.24	28.14	27.24	27.93	540700
2007-02-14	27.90	28.14	27.66	27.78	180800
2007-02-15	27.78	27.84	27.58	27.82	345200
2007-02-16	27.86	27.93	27.50	27.85	299300
2007-02-20	27.97	28.00	27.53	27.84	291500
2007-02-21	27.70	28.06	27.58	27.98	180500
2007-02-22	27.95	27.95	27.72	27.88	137300
2007-02-23	27.89	27.90	27.52	27.64	282300
2007-02-26	27.47	27.68	27.30	27.63	393600
2007-02-27	27.38	27.38	26.67	26.67	368100
2007-02-28	26.80	27.22	26.68	27.00	365500
2007-03-01	26.61	27.51	26.27	27.20	351265
2007-03-02	27.10	27.30	26.85	26.85	379300
2007-03-05	26.65	26.77	26.30	26.36	444500
2007-03-06	26.55	27.42	26.47	27.14	436100
2007-03-07	27.17	27.31	26.56	26.71	471500
2007-03-08	26.90	27.35	26.90	27.11	275300
2007-03-09	27.25	27.44	26.84	27.10	146700
2007-03-12	27.11	27.21	26.93	26.98	243200
2007-03-13	26.77	26.81	26.08	26.21	229900
2007-03-14	26.11	26.47	25.72	26.43	197000
2007-03-15	26.46	26.99	26.46	26.99	243000
2007-03-16	26.99	26.99	26.58	26.71	355600
2007-03-19	26.95	27.28	26.81	27.00	246300
2007-03-20	26.93	27.16	26.83	27.16	185700
2007-03-21	27.26	27.54	26.95	27.32	189500
2007-03-22	27.45	27.68	27.32	27.40	309400
2007-03-23	27.48	27.56	27.31	27.39	144800
2007-03-26	27.35	27.53	26.85	27.07	383300
2007-03-27	26.96	26.96	26.37	26.47	457800
2007-03-28	26.23	26.73	25.90	26.12	710100
2007-03-29	26.30	26.34	25.79	26.23	144100
2007-03-30	26.32	26.64	25.97	26.07	1026700
2007-04-02	26.07	27.00	26.06	26.89	517700
2007-04-03	26.94	27.29	26.93	27.25	232200
2007-04-04	27.24	27.32	27.03	27.29	286700
2007-04-05	27.23	27.38	27.03	27.16	94100
2007-04-09	27.15	27.21	26.91	27.13	147000
2007-04-10	27.09	27.33	27.09	27.15	271100
2007-04-11	27.25	27.25	26.74	26.99	306300
2007-04-12	26.98	26.99	26.60	26.83	115000
2007-04-13	26.80	27.02	26.63	26.95	279600
2007-04-16	27.15	27.35	27.11	27.30	132100
2007-04-17	27.28	27.63	27.24	27.59	69900
2007-04-18	27.44	27.57	27.36	27.39	85400
2007-04-19	27.19	27.29	26.94	27.26	142300
2007-04-20	27.57	28.00	27.45	27.81	152000
2007-04-23	27.81	28.15	27.81	28.13	140100
2007-04-24	28.14	28.18	27.90	27.98	152900
2007-04-25	28.10	28.17	27.51	27.69	209000
2007-04-26	27.60	27.74	27.50	27.61	140800
2007-04-27	27.50	27.74	27.32	27.32	176600
2007-04-30	27.30	27.40	26.83	26.88	268600
2007-05-01	26.90	27.02	26.35	26.69	277800
2007-05-02	26.60	27.13	26.56	27.11	187300
2007-05-03	27.15	27.33	26.91	27.23	217400
2007-05-04	27.25	27.40	27.14	27.34	166100
2007-05-07	27.34	27.44	26.85	27.29	171700
2007-05-08	27.20	27.20	26.48	26.65	252500
2007-05-09	26.60	27.05	26.44	26.98	143600
2007-05-10	26.92	27.12	26.80	27.00	180700
2007-05-11	27.14	27.86	27.14	27.72	151200
2007-05-14	27.72	27.92	27.57	27.64	196900
2007-05-15	27.67	28.07	27.27	27.38	305200
2007-05-16	27.45	27.58	27.08	27.39	252300
2007-05-17	27.37	27.37	26.73	26.98	229600
2007-05-18	26.99	27.02	26.56	26.75	205700
2007-05-21	26.70	27.45	26.70	27.13	133900
2007-05-22	27.24	27.56	27.09	27.55	237700
2007-05-23	27.62	27.80	27.50	27.60	221400
2007-05-24	27.54	27.75	27.33	27.50	487800
2007-05-25	27.60	27.92	27.48	27.59	450900
2007-05-29	28.09	28.54	27.69	27.84	698800
2007-05-30	27.62	28.23	27.62	28.16	427400
2007-05-31	28.20	28.45	28.01	28.41	362400
2007-06-01	28.51	28.70	28.50	28.70	450700
2007-06-04	28.60	28.75	28.50	28.60	204500
2007-06-05	28.50	28.62	27.87	27.98	165800
2007-06-06	27.87	27.94	27.53	27.77	100800
2007-06-07	27.63	27.63	26.97	27.01	166900
2007-06-08	27.04	27.63	26.98	27.62	193700
2007-06-11	27.57	27.65	27.17	27.36	125800
2007-06-12	27.16	27.16	26.43	26.58	181000
2007-06-13	26.61	27.35	26.38	27.11	287900
2007-06-14	27.07	27.24	26.60	26.64	135300
2007-06-15	27.10	27.13	26.86	27.13	326800
2007-06-18	27.15	27.24	26.68	26.87	127900
2007-06-19	26.80	27.15	26.59	27.15	213400
2007-06-20	27.15	27.15	26.64	26.66	387700
2007-06-21	26.55	26.98	26.16	26.76	555700
2007-06-22	26.76	26.84	26.50	26.69	298400
2007-06-25	26.64	26.97	26.33	26.51	402200
2007-06-26	26.61	26.75	25.92	26.00	347400
2007-06-27	25.76	26.11	25.43	26.05	401600
2007-06-28	26.10	26.51	25.95	25.95	188400
2007-06-29	25.99	26.31	25.64	25.95	409700
2007-07-02	25.99	26.64	25.99	26.63	236500
2007-07-03	26.60	26.79	26.49	26.65	66500
2007-07-05	26.73	26.99	26.62	26.70	130600
2007-07-06	26.70	26.90	26.60	26.72	178600
2007-07-09	26.82	26.82	26.36	26.42	217800
2007-07-10	26.23	26.32	25.65	25.71	292800
2007-07-11	25.71	25.81	25.43	25.74	368600
2007-07-12	25.86	25.96	25.65	25.96	185800
2007-07-13	25.95	26.23	25.75	26.22	205400
2007-07-16	26.09	26.38	25.92	26.01	194300
2007-07-17	26.12	26.40	26.06	26.06	120300
2007-07-18	25.96	26.20	25.57	26.08	115600
2007-07-19	26.21	26.33	25.95	26.00	61900
2007-07-20	25.94	26.03	25.29	25.48	216600
2007-07-23	25.53	25.53	25.13	25.20	179300
2007-07-24	24.81	25.13	24.66	24.98	340600
2007-07-25	25.12	25.37	24.65	25.23	379300
2007-07-26	24.23	24.61	23.73	24.22	625800
2007-07-27	23.74	24.17	14.04	23.15	378800
2007-07-30	23.25	23.51	22.90	23.19	216100
2007-07-31	23.40	23.49	22.84	23.03	307900
2007-08-01	22.96	23.40	22.51	22.99	371900
2007-08-02	22.82	23.48	22.61	23.28	346400
2007-08-03	23.22	23.24	22.07	22.30	319000
2007-08-06	22.36	22.51	21.71	22.35	360000
2007-08-07	22.31	22.84	21.98	22.45	548800
2007-08-08	22.61	23.50	22.54	23.46	933000
2007-08-09	23.15	24.55	23.15	23.90	554000
2007-08-10	23.70	24.40	23.35	23.35	292600
2007-08-13	23.54	23.93	23.45	23.65	284200
2007-08-14	23.66	23.66	22.94	22.94	159200
2007-08-15	22.85	23.49	22.77	23.02	384500
2007-08-16	23.04	24.01	22.90	23.42	365700
2007-08-17	24.38	24.57	23.79	23.80	487000
2007-08-20	23.83	24.36	23.78	24.25	424600
2007-08-21	24.05	24.45	24.03	24.29	394200
2007-08-22	24.51	24.68	24.30	24.39	150100
2007-08-23	24.55	24.76	23.92	23.99	430700
2007-08-24	24.00	24.64	23.87	24.53	441800
2007-08-27	24.50	24.50	24.00	24.00	217700
2007-08-28	23.93	24.15	23.70	23.75	184300
2007-08-29	23.79	24.29	23.77	24.14	117200
2007-08-30	23.88	24.59	23.80	24.46	83800
2007-08-31	24.80	25.13	24.70	24.97	114000
2007-09-04	24.91	25.74	24.85	25.38	145900
2007-09-05	25.18	25.35	24.96	24.99	267400
2007-09-06	25.02	25.16	24.80	24.91	111300
2007-09-07	24.50	24.70	24.22	24.26	99900
2007-09-10	24.37	24.49	23.83	24.12	106200
2007-09-11	24.20	24.68	24.09	24.60	191300
2007-09-12	24.56	24.82	24.42	24.60	317700
2007-09-13	24.69	25.52	24.52	25.25	146700
2007-09-14	25.00	25.73	24.96	25.73	167500
2007-09-17	25.70	26.15	25.50	25.99	365500
2007-09-18	26.10	27.19	25.85	27.15	393200
2007-09-19	27.49	27.71	27.24	27.55	485800
2007-09-20	27.58	27.82	27.31	27.55	563800
2007-09-21	27.69	27.91	27.49	27.49	308200
2007-09-24	27.47	27.93	27.41	27.70	304100
2007-09-25	27.60	27.66	26.67	26.82	272900
2007-09-26	26.93	27.05	26.34	26.63	142200
2007-09-27	26.76	27.09	26.60	26.94	99000
2007-09-28	26.86	27.44	26.86	27.13	266500
2007-10-01	27.06	27.80	27.04	27.55	296600
2007-10-02	27.69	27.90	27.58	27.90	163300
2007-10-03	27.83	27.94	27.37	27.73	126300
2007-10-04	27.85	28.30	27.84	28.30	531700
2007-10-05	28.60	29.00	28.17	28.93	249800
2007-10-08	28.81	28.81	28.19	28.28	134800
2007-10-09	28.30	28.40	27.81	28.05	174500
2007-10-10	28.02	28.35	27.85	28.27	159200
2007-10-11	28.09	28.51	27.71	27.98	152800
2007-10-12	27.96	28.02	27.72	27.74	61800
2007-10-15	27.71	27.74	26.84	27.17	166100
2007-10-16	27.14	27.38	26.53	26.60	109100
2007-10-17	26.94	27.09	26.13	26.71	228500
2007-10-18	26.60	27.00	26.22	26.87	66300
2007-10-19	26.80	26.80	25.66	26.09	183100
2007-10-22	25.72	26.51	25.57	26.30	244400
2007-10-23	26.61	26.87	26.14	26.63	122700
2007-10-24	26.42	26.56	25.71	26.56	197400
2007-10-25	26.75	27.11	26.25	26.45	367000
2007-10-26	26.82	26.86	26.29	26.45	126200
2007-10-29	26.49	26.67	26.00	26.54	242900
2007-10-30	26.40	26.70	26.07	26.20	190700
2007-10-31	26.26	26.57	25.90	26.50	183300
2007-11-01	26.26	26.34	25.09	25.18	213200
2007-11-02	25.45	25.61	24.73	25.22	124800
2007-11-05	24.78	25.14	24.64	24.92	209300
2007-11-06	24.91	25.20	24.55	25.17	204900
2007-11-07	24.87	25.05	24.31	24.39	201700
2007-11-08	24.51	24.84	24.05	24.69	351200
2007-11-09	24.44	25.04	24.08	24.98	328800
2007-11-12	25.00	25.81	24.81	25.55	463300
2007-11-13	25.84	26.48	25.74	26.38	502520
2007-11-14	26.51	26.60	26.07	26.46	311800
2007-11-15	26.28	26.55	25.93	26.49	399000
2007-11-16	26.49	26.61	25.77	26.33	351000
2007-11-19	26.07	26.45	25.85	26.05	430800
2007-11-20	26.10	26.49	25.41	26.01	366200
2007-11-21	25.87	26.05	25.65	25.82	397200
2007-11-23	25.94	26.09	25.82	25.86	77600
2007-11-26	25.81	25.84	24.64	24.64	209700
2007-11-27	24.71	25.14	24.61	24.95	176700
2007-11-28	25.13	25.98	25.02	25.98	193600
2007-11-29	25.81	26.25	25.58	25.89	184100
2007-11-30	26.20	26.63	25.99	26.39	515700
2007-12-03	26.36	26.36	25.77	25.99	195200
2007-12-04	25.79	25.84	25.28	25.28	80000
2007-12-05	25.73	26.41	25.67	26.11	593200
2007-12-06	26.00	26.83	25.87	26.61	200800
2007-12-07	26.78	27.36	26.51	27.14	141705
2007-12-10	27.25	27.65	26.99	27.53	208600
2007-12-11	27.70	28.09	26.36	26.36	319500
2007-12-12	27.04	27.45	25.97	26.34	226490
2007-12-13	26.10	26.28	25.77	26.16	113700
2007-12-14	25.81	26.42	25.51	25.51	138100
2007-12-17	25.35	25.47	24.57	24.57	155700
2007-12-18	24.77	25.14	24.03	25.10	235400
2007-12-19	25.10	25.96	24.90	25.82	232400
2007-12-20	25.98	26.74	25.88	26.61	316200
2007-12-21	27.09	27.63	26.98	27.44	425500
2007-12-24	27.31	28.23	27.25	28.03	65900
2007-12-26	27.67	27.86	27.49	27.51	145900
2007-12-27	27.15	27.44	25.94	25.94	253800
2007-12-28	26.29	26.46	25.99	26.07	282804
2007-12-31	25.85	26.05	25.61	25.61	213900
2008-01-02	25.65	25.95	25.33	25.69	221800
2008-01-03	25.65	26.09	24.92	25.04	186000
2008-01-04	24.76	24.76	23.98	24.12	198800
2008-01-07	24.32	25.17	23.97	24.79	253300
2008-01-08	24.95	25.31	24.28	24.29	317800
2008-01-09	24.16	24.58	23.69	24.58	353400
2008-01-10	24.22	24.71	23.86	24.35	356000
2008-01-11	24.12	24.35	23.68	24.00	396100
2008-01-14	24.21	24.29	22.67	23.35	417704
2008-01-15	23.00	23.20	22.50	22.56	296200
2008-01-16	22.52	23.37	22.47	22.81	256800
2008-01-17	22.90	23.00	22.19	22.34	168200
2008-01-18	22.22	22.82	21.66	22.04	294100
2008-01-22	21.17	22.96	21.17	22.57	223600
2008-01-23	21.97	24.16	21.88	23.87	453385
2008-01-24	24.13	24.13	23.32	23.70	293900
2008-01-25	24.06	24.26	23.47	23.74	222832
2008-01-28	23.64	24.50	23.39	24.50	122900
2008-01-29	24.70	24.74	24.08	24.50	154600
2008-01-30	24.29	25.55	24.29	24.43	368800
2008-01-31	24.06	25.15	24.03	24.84	237400
2008-02-01	25.07	25.38	24.64	25.38	182800
2008-02-04	25.27	25.50	24.67	25.29	134400
2008-02-05	24.79	25.16	24.61	24.77	263243
2008-02-06	25.01	25.13	24.09	24.17	234700
2008-02-07	23.98	24.83	23.98	24.83	113900
2008-02-08	24.75	24.87	24.00	24.24	125400
2008-02-11	24.15	24.21	23.55	23.72	134910
2008-02-12	23.85	24.25	23.64	23.91	128700
2008-02-13	24.17	24.47	23.93	24.04	146700
2008-02-14	23.44	23.44	22.50	22.93	352512
2008-02-15	22.85	23.27	22.60	23.23	214200
2008-02-19	23.45	23.50	22.55	22.90	353700
2008-02-20	22.69	23.12	22.45	23.12	268546
2008-02-21	23.12	23.18	22.50	22.55	504700
2008-02-22	22.56	23.17	22.30	23.17	251300
2008-02-25	23.09	23.91	22.79	23.91	273400
2008-02-26	23.66	24.13	23.48	23.79	280669
2008-02-27	23.51	23.96	23.13	23.19	491300
2008-02-28	22.96	23.30	22.78	23.00	298669
2008-02-29	22.69	23.08	22.44	22.91	286200
2008-03-03	22.92	23.26	22.69	23.26	177800
2008-03-04	23.06	23.33	22.73	23.07	286400
2008-03-05	23.33	23.33	22.77	23.06	214700
2008-03-06	22.90	23.02	22.26	22.39	307800
2008-03-07	22.25	22.92	21.90	22.64	676983
2008-03-10	22.69	22.88	22.23	22.23	321236
2008-03-11	22.90	23.53	22.76	23.53	271100
2008-03-12	23.61	24.59	23.31	23.94	364700
2008-03-13	23.62	24.46	23.33	24.24	338200
2008-03-14	24.40	24.40	23.21	23.90	275500
2008-03-17	23.41	24.13	23.26	23.53	175650
2008-03-18	24.23	24.47	23.09	24.15	262000
2008-03-19	24.35	24.49	23.82	23.82	445500
2008-03-20	24.00	24.81	23.91	24.49	1021000
2008-03-24	24.70	25.23	24.58	24.71	306200
2008-03-25	24.82	25.13	24.53	25.07	174800
2008-03-26	24.92	24.92	24.36	24.63	143700
2008-03-27	24.75	24.95	24.20	24.20	166900
2008-03-28	24.19	24.55	24.00	24.07	103700
2008-03-31	24.15	24.58	24.02	24.15	275100
2008-04-01	24.58	25.35	24.40	25.35	136900
2008-04-02	25.37	25.90	25.14	25.76	201200
2008-04-03	25.56	26.56	25.38	26.42	371300
2008-04-04	26.48	26.48	25.70	25.94	155500
2008-04-07	26.18	26.47	25.46	25.68	276000
2008-04-08	25.42	25.69	25.15	25.38	166400
2008-04-09	25.46	25.64	24.60	24.77	213900
2008-04-10	24.80	25.08	24.67	24.84	383495
2008-04-11	24.65	25.11	24.57	24.73	192800
2008-04-14	24.67	25.02	24.55	24.55	135950
2008-04-15	24.70	24.77	24.19	24.45	236533
2008-04-16	24.62	24.91	24.52	24.64	298957
2008-04-17	24.64	25.05	24.57	25.00	473633
2008-04-18	25.37	25.64	25.12	25.23	106663
2008-04-21	24.98	25.07	24.64	25.02	178100
2008-04-22	25.00	25.05	24.60	24.86	271155
2008-04-23	24.98	25.44	24.78	25.17	198417
2008-04-24	25.22	25.63	24.87	25.63	284055
2008-04-25	25.79	25.89	25.29	25.68	81435
2008-04-28	25.62	26.12	25.60	25.97	316164
2008-04-29	26.12	26.13	25.14	25.43	366719
2008-04-30	25.42	26.78	25.42	25.64	234585
2008-05-01	26.05	26.08	25.52	25.85	397508
2008-05-02	26.03	26.31	25.36	25.36	221074
2008-05-05	25.43	25.71	25.20	25.42	497651
2008-05-06	25.17	25.59	25.06	25.35	354773
2008-05-07	25.37	25.43	25.15	25.25	752565
2008-05-08	25.29	25.30	24.87	25.04	294307
2008-05-09	24.74	25.10	24.51	24.72	266530
2008-05-12	24.86	25.09	24.57	25.09	220618
2008-05-13	25.23	25.42	24.92	25.42	123573
2008-05-14	25.42	25.79	25.42	25.54	128307
2008-05-15	25.53	25.88	25.27	25.85	81700
2008-05-16	25.74	25.78	25.35	25.49	937940
2008-05-19	25.39	25.41	25.12	25.28	259015
2008-05-20	25.08	25.25	24.75	24.85	178821
2008-05-21	24.85	25.00	24.43	24.74	172660
2008-05-22	24.73	24.85	24.45	24.54	143382
2008-05-23	24.34	24.60	24.22	24.58	388489
2008-05-27	24.51	24.85	24.42	24.62	176125
2008-05-28	24.72	25.06	24.59	24.75	105652
2008-05-29	24.72	24.72	24.37	24.61	739257
2008-05-30	24.58	24.76	24.35	24.74	327912
2008-06-02	24.73	24.89	24.32	24.60	199881
2008-06-03	24.48	24.86	24.44	24.80	1228427
2008-06-04	24.68	25.44	24.66	25.25	188920
2008-06-05	25.54	25.84	25.40	25.65	232114
2008-06-06	25.49	25.49	24.55	24.57	144021
2008-06-09	24.69	24.74	24.17	24.24	227900
2008-06-10	23.83	24.41	23.79	24.34	169309
2008-06-11	24.23	24.53	24.08	24.16	188694
2008-06-12	24.40	24.62	24.13	24.34	222437
2008-06-13	24.47	24.87	24.35	24.87	172393
2008-06-16	24.87	25.23	24.65	25.14	178877
2008-06-17	25.25	25.36	24.50	24.50	220668
2008-06-18	24.47	24.48	24.05	24.23	150139
2008-06-19	24.23	24.72	24.08	24.71	125565
2008-06-20	24.60	24.72	24.08	24.27	450195
2008-06-23	24.52	24.81	23.94	23.95	297361
2008-06-24	23.75	24.11	23.45	23.46	137357
2008-06-25	23.45	24.02	23.39	23.74	167178
2008-06-26	23.32	23.32	22.96	23.13	148129
2008-06-27	23.15	23.28	22.54	23.02	563435
2008-06-30	22.99	23.36	22.99	23.15	221343
2008-07-01	22.91	23.49	22.77	23.47	275701
2008-07-02	23.47	23.66	23.20	23.26	283618
2008-07-03	23.36	23.45	22.87	22.99	173676
2008-07-07	23.15	23.20	22.43	22.70	148335
2008-07-08	22.75	23.75	22.60	23.75	435690
2008-07-09	23.89	23.97	22.41	22.54	288065
2008-07-10	22.54	23.00	22.49	22.65	266373
2008-07-11	22.41	23.00	22.38	22.89	244674
2008-07-14	23.15	23.15	22.10	22.17	442116
2008-07-15	22.15	22.59	21.73	22.13	608774
2008-07-16	22.24	22.91	21.72	22.91	347638
2008-07-17	22.91	23.20	22.59	22.86	354113
2008-07-18	22.77	22.93	22.46	22.58	338915
2008-07-21	22.76	22.76	22.43	22.54	200929
2008-07-22	22.50	22.62	22.30	22.62	518503
2008-07-23	22.63	23.03	22.48	22.77	1261221
2008-07-24	22.85	22.85	21.80	21.87	335126
2008-07-25	22.10	22.42	21.70	22.05	226092
2008-07-28	21.92	22.39	21.57	21.70	144971
2008-07-29	21.85	22.58	21.85	22.47	375515
2008-07-30	22.52	23.12	21.90	22.45	218099
2008-07-31	21.87	25.00	21.38	22.69	679268
2008-08-01	22.82	22.82	22.28	22.60	593583
2008-08-04	22.59	22.99	22.41	22.68	320168
2008-08-05	22.93	23.91	22.68	23.87	351461
2008-08-06	23.73	23.97	23.30	23.79	180247
2008-08-07	23.45	23.98	23.35	23.67	188675
2008-08-08	23.67	24.93	23.39	24.65	249497
2008-08-11	24.72	24.96	24.31	24.69	355087
2008-08-12	24.47	24.56	23.76	23.90	295678
2008-08-13	23.85	24.09	23.54	23.79	222062
2008-08-14	23.58	23.96	23.58	23.78	174098
2008-08-15	23.92	24.26	23.29	23.55	298007
2008-08-18	23.58	23.71	22.87	23.08	223683
2008-08-19	22.93	23.00	22.55	22.74	218729
2008-08-20	22.81	22.95	22.30	22.53	183947
2008-08-21	22.40	22.90	22.28	22.65	706231
2008-08-22	22.95	23.59	22.87	23.44	380045
2008-08-25	23.16	23.18	22.88	22.90	276780
2008-08-26	22.91	23.28	22.79	22.94	203809
2008-08-27	23.00	23.24	22.83	23.01	179287
2008-08-28	23.26	24.03	23.14	23.86	217747
2008-08-29	23.64	24.14	23.53	23.75	419386
2008-09-02	24.18	24.95	23.54	23.87	388558
2008-09-03	23.72	24.13	23.72	23.95	315833
2008-09-04	23.62	23.98	23.41	23.57	439096
2008-09-05	23.42	23.57	23.00	23.50	270344
2008-09-08	24.19	24.77	24.17	24.55	463563
2008-09-09	24.14	24.76	24.08	24.08	242132
2008-09-10	24.24	24.32	23.84	24.19	186622
2008-09-11	23.73	24.66	23.70	24.65	405611
2008-09-12	24.30	24.83	24.04	24.75	163139
2008-09-15	23.98	24.85	23.79	23.79	327765
2008-09-16	23.45	24.90	23.37	24.68	400665
2008-09-17	24.30	24.69	23.87	23.91	367202
2008-09-18	24.34	25.15	23.93	24.73	824947
2008-09-19	25.12	26.14	24.84	25.29	775072
2008-09-22	25.05	25.23	24.27	24.28	338760
2008-09-23	24.18	24.99	24.18	24.32	231874
2008-09-24	24.62	24.62	24.13	24.26	213084
2008-09-25	24.55	25.12	24.45	24.78	592955
2008-09-26	23.80	25.18	23.80	25.09	226834
2008-09-29	24.48	25.08	24.24	24.45	226900
2008-09-30	24.71	25.47	24.13	25.28	279402
2008-10-01	24.99	25.23	24.37	25.03	296356
2008-10-02	24.93	25.00	24.20	24.32	272629
2008-10-03	24.74	25.21	23.37	23.37	450367
2008-10-06	22.71	23.39	21.79	22.95	387558
2008-10-07	22.94	23.14	21.44	22.04	646067
2008-10-08	21.50	22.95	20.99	20.99	930684
2008-10-09	20.99	21.61	18.64	18.64	439270
2008-10-10	18.24	19.44	17.63	18.64	898950
2008-10-13	19.81	20.68	18.93	20.57	479442
2008-10-14	21.43	21.75	18.61	19.29	423561
2008-10-15	18.77	19.23	17.34	17.34	371318
2008-10-16	17.59	18.59	16.93	18.26	802221
2008-10-17	17.91	18.95	17.70	18.56	1131094
2008-10-20	18.72	18.94	18.26	18.60	252432
2008-10-21	18.60	18.60	17.65	17.67	379904
2008-10-22	17.17	17.63	16.30	16.71	401773
2008-10-23	16.81	16.91	15.08	16.25	510349
2008-10-24	15.31	15.73	14.71	14.97	389837
2008-10-27	14.76	15.27	14.13	14.16	538306
2008-10-28	14.63	16.00	13.82	15.91	610804
2008-10-29	15.91	16.61	15.27	16.05	576395
2008-10-30	16.88	17.18	16.32	16.73	236863
2008-10-31	16.69	18.08	16.63	18.07	400891
2008-11-03	17.92	18.06	17.44	17.50	235134
2008-11-04	17.83	18.09	17.31	17.95	544713
2008-11-05	17.56	17.77	16.11	16.18	310111
2008-11-06	15.97	16.14	15.52	15.82	305103
2008-11-07	15.91	16.27	15.30	15.98	345847
2008-11-10	16.21	16.28	14.87	14.97	415404
2008-11-11	14.70	14.76	13.82	14.00	661647
2008-11-12	13.95	14.01	13.51	13.59	372071
2008-11-13	13.77	14.23	13.00	14.04	801840
2008-11-14	13.59	13.59	12.26	12.34	440869
2008-11-17	12.41	12.76	12.09	12.35	421523
2008-11-18	12.34	12.35	11.10	11.80	451102
2008-11-19	11.56	11.76	10.64	10.70	1135044
2008-11-20	10.56	11.64	9.97	10.01	678068
2008-11-21	10.37	10.47	9.04	10.41	648368
2008-11-24	10.78	12.19	10.59	11.94	391091
2008-11-25	12.11	12.72	11.90	12.64	431980
2008-11-26	12.32	13.93	12.32	13.82	502119
2008-11-28	13.98	14.14	13.54	13.98	132402
2008-12-01	13.66	13.99	11.45	11.54	424345
2008-12-02	11.78	12.66	11.67	12.50	428410
2008-12-03	12.20	13.17	11.97	12.97	277286
2008-12-04	12.94	13.85	12.81	12.98	575791
2008-12-05	12.89	13.79	12.59	13.56	560935
2008-12-08	14.07	14.98	14.07	14.91	402586
2008-12-09	14.79	15.15	13.51	13.76	286119
2008-12-10	13.87	15.04	13.78	14.76	313816
2008-12-11	14.55	15.49	13.41	13.76	607705
2008-12-12	13.32	14.23	13.19	14.23	426434
2008-12-15	14.35	14.53	13.37	13.81	191079
2008-12-16	14.17	15.60	14.13	15.59	349477
2008-12-17	15.17	15.98	14.50	15.62	434081
2008-12-18	15.56	15.75	14.67	14.89	479940
2008-12-19	14.94	16.09	14.92	15.51	579991
2008-12-22	15.50	15.56	14.18	14.98	442129
2008-12-23	14.86	14.99	13.93	14.25	480375
2008-12-24	14.23	14.33	13.89	14.06	126423
2008-12-26	14.17	14.39	13.80	14.07	147648
2008-12-29	13.45	13.52	12.68	12.91	362195
2008-12-30	13.10	13.85	12.98	13.79	274882
2008-12-31	13.91	14.54	13.71	14.27	238455
2009-01-02	14.42	14.42	13.81	14.16	195315
2009-01-05	14.16	14.26	13.45	13.66	491060
2009-01-06	13.67	14.62	13.67	14.43	466835
2009-01-07	14.07	14.69	13.98	14.39	307997
2009-01-08	14.25	14.69	14.07	14.50	185804
2009-01-09	14.55	14.58	13.78	13.80	256447
2009-01-12	13.46	13.76	13.00	13.12	272532
2009-01-13	13.21	13.93	13.10	13.47	280708
2009-01-14	13.03	13.53	12.46	12.81	361343
2009-01-15	12.84	13.67	12.25	13.15	303704
2009-01-16	13.42	13.45	12.69	13.15	335160
2009-01-20	12.97	12.99	11.56	11.60	355000
2009-01-21	11.61	12.13	11.00	12.10	640985
2009-01-22	11.77	12.30	11.26	11.66	538272
2009-01-23	11.36	11.95	11.21	11.77	456182
2009-01-26	11.83	12.23	11.55	11.73	453368
2009-01-27	11.74	12.03	11.54	11.79	384316
2009-01-28	12.26	13.02	11.90	12.92	406507
2009-01-29	12.70	12.96	11.97	12.06	279266
2009-01-30	12.27	12.45	11.59	11.67	427838
2009-02-02	11.59	11.87	11.18	11.70	400004
2009-02-03	12.02	12.02	11.51	11.70	254785
2009-02-04	11.53	12.00	11.43	11.56	282782
2009-02-05	11.56	11.56	10.92	11.23	445088
2009-02-06	11.03	12.19	11.03	12.05	210294
2009-02-09	11.94	12.43	11.76	12.39	222362
2009-02-10	12.33	12.39	11.51	11.56	373654
2009-02-11	11.43	11.68	11.16	11.55	222515
2009-02-12	11.30	11.30	10.27	11.10	414098
2009-02-13	10.99	11.23	10.44	10.50	373934
2009-02-17	10.24	10.32	9.56	9.68	390631
2009-02-18	9.83	9.83	9.20	9.46	308944
2009-02-19	9.60	9.76	8.99	9.08	323857
2009-02-20	8.74	9.33	8.63	9.26	278000
2009-02-23	9.52	9.72	8.84	9.14	479223
2009-02-24	9.27	10.25	9.27	10.15	446688
2009-02-25	10.03	10.40	9.46	10.01	460355
2009-02-26	9.97	10.55	9.85	10.15	724470
2009-02-27	9.53	10.48	9.30	10.04	518886
2009-03-02	9.82	10.42	9.61	9.71	568566
2009-03-03	10.09	10.53	9.62	10.05	370454
2009-03-04	10.19	10.38	9.86	10.31	325212
2009-03-05	10.13	10.32	9.12	9.30	350400
2009-03-06	9.40	9.56	8.50	8.90	480064
2009-03-09	8.75	9.07	8.60	8.82	267293
2009-03-10	9.11	10.11	8.99	9.98	267674
2009-03-11	10.03	10.59	9.81	10.21	223807
2009-03-12	10.18	11.70	9.95	11.45	342500
2009-03-13	11.56	11.78	11.10	11.29	343183
2009-03-16	11.59	11.59	10.47	10.54	217188
2009-03-17	10.56	11.53	10.37	11.49	243727
2009-03-18	11.39	12.24	11.13	12.00	390980
2009-03-19	12.25	12.29	11.43	11.48	258210
2009-03-20	11.61	11.61	9.50	9.65	973902
2009-03-23	10.02	10.89	9.81	10.87	508323
2009-03-24	10.65	11.37	10.46	10.53	274087
2009-03-25	10.66	11.31	9.93	10.85	245112
2009-03-26	10.99	11.54	10.71	11.52	365179
2009-03-27	11.22	11.39	10.56	10.60	212801
2009-03-30	10.24	10.54	9.94	10.19	208122
2009-03-31	10.42	10.95	10.28	10.61	548553
2009-04-01	10.60	10.90	10.37	10.80	250774
2009-04-02	11.09	11.37	10.92	11.15	475643
2009-04-03	11.15	11.97	10.80	11.94	315058
2009-04-06	11.75	12.22	11.36	12.13	272661
2009-04-07	11.88	12.01	11.15	11.20	260635
2009-04-08	11.27	11.27	10.50	11.15	350608
2009-04-09	11.50	12.24	11.11	12.19	388663
2009-04-13	12.02	12.78	11.77	12.57	252220
2009-04-14	12.15	12.49	12.01	12.21	3336466
2009-04-15	12.05	12.55	11.84	12.53	466586
2009-04-16	12.60	13.05	12.11	12.75	602511
2009-04-17	12.72	13.91	12.46	13.76	714853
2009-04-20	13.33	13.54	12.86	13.05	569665
2009-04-21	12.92	13.99	12.56	13.99	531449
2009-04-22	13.55	14.28	13.30	13.39	455228
2009-04-23	13.47	14.00	12.85	13.97	659246
2009-04-24	13.99	14.60	13.92	14.34	841450
2009-04-27	14.04	14.43	13.36	13.75	399680
2009-04-28	13.51	13.90	13.25	13.35	391224
2009-04-29	13.53	14.41	13.48	14.12	491978
2009-04-30	14.44	15.36	14.15	14.50	1004166
2009-05-01	14.38	14.63	13.32	13.48	412743
2009-05-04	13.84	14.60	13.40	14.59	309805
2009-05-05	14.42	14.61	14.00	14.27	935400
2009-05-06	14.50	14.64	13.80	14.43	1057383
2009-05-07	14.40	14.64	12.93	13.24	576801
2009-05-08	13.50	14.51	13.45	14.39	470329
2009-05-11	14.00	14.14	13.61	13.66	546917
2009-05-12	13.80	13.93	12.86	13.11	367782
2009-05-13	12.83	12.86	11.96	12.07	279226
2009-05-14	12.09	12.73	11.99	12.55	799927
2009-05-15	12.49	12.69	12.11	12.33	481174
2009-05-18	12.51	13.04	12.42	12.94	461467
2009-05-19	12.74	13.44	12.43	13.20	541481
2009-05-20	13.37	13.53	13.17	13.25	371714
2009-05-21	13.01	13.38	12.79	13.15	241737
2009-05-22	13.20	13.47	13.03	13.12	260457
2009-05-26	13.03	13.91	12.92	13.82	341047
2009-05-27	13.76	13.83	13.13	13.27	451743
2009-05-28	13.36	13.53	12.87	13.08	708423
2009-05-29	13.09	13.42	12.94	13.42	396329
2009-06-01	13.66	14.68	13.66	14.20	463060
2009-06-02	14.20	14.29	13.92	14.00	499183
2009-06-03	13.89	14.28	13.74	14.28	335434
2009-06-04	14.42	15.14	14.08	15.06	297031
2009-06-05	15.29	15.42	14.82	14.93	235298
2009-06-08	14.87	14.91	14.39	14.74	175016
2009-06-09	14.88	14.93	14.09	14.15	799969
2009-06-10	15.38	15.44	13.40	14.07	644338
2009-06-11	14.18	14.34	13.70	13.75	426463
2009-06-12	13.67	14.25	13.53	14.17	193780
2009-06-15	13.88	14.00	13.19	13.57	294161
2009-06-16	13.56	13.81	12.96	13.47	275600
2009-06-17	13.49	14.10	13.40	13.60	429566
2009-06-18	13.56	13.78	13.26	13.72	197383
2009-06-19	13.91	14.03	13.65	14.00	517412
2009-06-22	13.89	13.95	13.28	13.31	212149
2009-06-23	13.47	13.64	13.28	13.30	197440
2009-06-24	13.40	13.70	13.18	13.40	257147
2009-06-25	13.40	13.40	12.94	13.27	371581
2009-06-26	13.13	13.30	12.79	13.10	902955
2009-06-29	13.12	13.44	12.67	13.03	627484
2009-06-30	13.10	13.39	12.89	13.05	269279
2009-07-01	13.20	13.56	13.15	13.37	237067
2009-07-02	13.17	13.17	12.61	13.15	321469
2009-07-06	13.04	13.14	12.29	13.01	492935
2009-07-07	13.06	13.16	12.53	12.56	254013
2009-07-08	12.59	12.67	12.01	12.24	261803
2009-07-09	12.32	12.38	11.90	11.93	159388
2009-07-10	11.82	12.00	11.59	11.81	293475
2009-07-13	11.85	11.99	11.55	11.91	717599
2009-07-14	11.87	12.22	11.73	12.10	581922
2009-07-15	12.29	12.56	12.13	12.43	605163
2009-07-16	12.33	12.57	12.26	12.51	457023
2009-07-17	12.53	12.62	12.13	12.37	892760
2009-07-20	12.47	12.82	12.46	12.59	397054
2009-07-21	12.70	12.70	12.14	12.35	318730
2009-07-22	12.23	12.46	12.19	12.32	182896
2009-07-23	12.35	12.92	12.34	12.59	389075
2009-07-24	12.43	13.00	12.34	12.95	149418
2009-07-27	12.96	13.21	12.88	13.11	171862
2009-07-28	12.97	13.25	12.77	13.15	154046
2009-07-29	12.98	13.21	12.90	13.21	134193
2009-07-30	14.29	14.76	13.56	13.83	472920
2009-07-31	13.72	13.90	13.61	13.70	254198
2009-08-03	13.88	13.90	13.50	13.77	257545
2009-08-04	13.64	14.73	13.64	14.50	324215
2009-08-05	14.47	15.68	14.31	15.68	450323
2009-08-06	15.18	16.04	15.10	15.27	569209
2009-08-07	15.51	16.21	15.39	15.67	545800
2009-08-10	15.06	15.50	14.86	15.14	261153
2009-08-11	15.09	15.11	14.61	14.84	209538
2009-08-12	14.86	15.26	14.75	14.77	264386
2009-08-13	14.97	14.97	14.37	14.87	285842
2009-08-14	14.81	14.86	14.20	14.59	302810
2009-08-17	14.17	14.23	13.71	13.87	288386
2009-08-18	13.95	14.15	13.79	13.86	364158
2009-08-19	13.69	13.96	13.51	13.86	216612
2009-08-20	13.86	14.63	13.75	14.62	197654
2009-08-21	14.75	15.43	14.69	14.93	367962
2009-08-24	15.00	15.36	14.72	15.04	434764
2009-08-25	15.00	15.45	14.91	15.20	208654
2009-08-26	15.17	15.34	15.02	15.27	128245
2009-08-27	15.35	15.44	14.94	15.41	197166
2009-08-28	15.54	15.69	15.02	15.46	476641
2009-08-31	15.26	15.40	15.11	15.31	383260
2009-09-01	15.22	15.37	14.65	14.80	576414
2009-09-02	14.74	14.80	14.19	14.27	279713
2009-09-03	14.31	14.51	14.14	14.50	182901
2009-09-04	14.44	14.57	14.17	14.54	140289
2009-09-08	14.65	14.99	14.42	14.91	341248
2009-09-09	14.93	15.41	14.86	15.04	495877
2009-09-10	15.02	15.41	14.75	15.34	503086
2009-09-11	15.34	15.50	15.01	15.17	300694
2009-09-14	15.05	15.43	14.87	15.34	183157
2009-09-15	15.30	15.87	14.87	15.58	719879
2009-09-16	15.69	16.03	15.36	15.96	477183
2009-09-17	15.98	16.51	15.85	15.99	639219
2009-09-18	16.06	16.38	15.84	16.23	518800
2009-09-21	16.00	16.29	15.68	15.95	701534
2009-09-22	16.14	16.47	16.00	16.27	370911
2009-09-23	16.34	16.35	15.60	15.70	343442
2009-09-24	15.82	15.93	15.17	15.23	502965
2009-09-25	15.10	15.39	14.56	15.13	332468
2009-09-28	15.25	15.69	15.01	15.66	255616
2009-09-29	15.66	15.86	15.31	15.33	501086
2009-09-30	15.38	15.40	14.63	15.07	324127
2009-10-01	14.99	15.05	14.09	14.17	563988
2009-10-02	13.85	14.48	13.47	14.14	323868
2009-10-05	14.20	14.37	13.31	14.17	470579
2009-10-06	14.41	14.56	14.13	14.37	204127
2009-10-07	14.32	14.55	14.23	14.35	283650
2009-10-08	14.50	14.88	14.50	14.67	224214
2009-10-09	14.63	14.87	14.52	14.84	124416
2009-10-12	14.99	14.99	14.44	14.57	264447
2009-10-13	14.42	14.76	14.34	14.71	280353
2009-10-14	14.92	15.27	14.87	15.25	191178
2009-10-15	15.23	15.36	15.00	15.30	244352
2009-10-16	15.21	15.23	14.87	15.02	243725
2009-10-19	15.13	15.47	14.84	15.31	215873
2009-10-20	15.27	15.27	14.91	15.05	336266
2009-10-21	14.97	15.49	14.95	15.05	388967
2009-10-22	14.85	15.49	14.56	15.47	314961
2009-10-23	15.56	15.93	15.29	15.62	826229
2009-10-26	15.68	16.10	15.64	15.88	415501
2009-10-27	15.91	16.49	15.87	16.04	1042815
2009-10-28	16.06	17.07	16.03	16.11	807700
2009-10-29	16.16	16.66	16.03	16.50	615226
2009-10-30	16.49	17.00	15.79	15.90	426903
2009-11-02	15.93	16.01	15.42	15.78	1081249
2009-11-03	15.70	15.97	15.60	15.90	275713
2009-11-04	15.94	15.99	15.45	15.52	540274
2009-11-05	15.66	16.05	15.52	16.03	251026
2009-11-06	15.84	16.12	15.68	15.96	164822
2009-11-09	16.20	16.65	16.00	16.61	365170
2009-11-10	16.54	16.80	16.19	16.35	342198
2009-11-11	16.56	16.99	16.42	16.82	568336
2009-11-12	16.86	16.86	16.23	16.25	236004
2009-11-13	16.28	16.87	16.28	16.67	392058
2009-11-16	16.88	17.69	16.88	17.55	495321
2009-11-17	17.47	17.55	17.00	17.00	448736
2009-11-18	16.98	17.07	16.73	16.93	1080582
2009-11-19	16.74	16.83	16.35	16.42	350449
2009-11-20	16.32	16.60	16.22	16.47	256707
2009-11-23	16.80	16.99	16.43	16.58	209875
2009-11-24	16.50	16.58	16.17	16.28	143723
2009-11-25	16.40	16.46	16.12	16.16	139715
2009-11-27	15.52	16.16	15.49	15.79	95248
2009-11-30	15.79	16.30	15.48	16.27	305009
2009-12-01	16.37	16.40	16.09	16.32	208052
2009-12-02	16.28	16.63	16.25	16.56	128236
2009-12-03	16.59	16.84	16.28	16.34	156097
2009-12-04	16.71	16.99	16.42	16.75	229233
2009-12-07	16.79	16.79	16.40	16.56	204162
2009-12-08	16.43	16.69	16.30	16.34	137422
2009-12-09	16.39	16.46	16.12	16.16	239798
2009-12-10	16.20	16.30	15.95	16.14	286132
2009-12-11	16.29	16.44	15.97	16.39	163815
2009-12-14	16.45	16.71	16.07	16.69	196829
2009-12-15	16.60	16.71	16.15	16.26	242711
2009-12-16	16.42	16.66	16.42	16.57	246061
2009-12-17	16.41	16.76	16.40	16.68	252990
2009-12-18	16.82	16.91	16.64	16.74	929132
2009-12-21	16.75	17.00	16.60	16.82	158950
2009-12-22	16.82	16.96	16.66	16.92	180614
2009-12-23	16.96	17.17	16.63	17.00	283538
2009-12-24	17.10	17.14	17.01	17.13	36451
2009-12-28	17.24	17.52	17.22	17.36	466815
2009-12-29	17.32	17.33	16.85	16.85	792569
2009-12-30	16.79	17.11	16.60	16.94	214543
2009-12-31	16.86	17.18	16.86	16.87	374538
2010-01-04	17.09	17.22	16.69	16.96	253217
2010-01-05	16.90	17.00	16.70	16.86	336245
2010-01-06	16.79	17.05	16.55	16.80	238369
2010-01-07	16.80	17.03	16.53	17.02	202078
2010-01-08	17.19	17.19	16.57	16.70	147111
2010-01-11	16.79	16.88	16.53	16.82	148621
2010-01-12	16.64	16.87	16.58	16.69	299153
2010-01-13	16.90	17.47	16.82	17.40	262837
2010-01-14	17.29	17.40	17.21	17.24	104976
2010-01-15	17.25	17.26	16.94	17.14	250624
2010-01-19	17.15	17.76	17.15	17.75	313268
2010-01-20	17.63	17.63	17.30	17.41	188601
2010-01-21	17.50	17.59	16.89	16.89	319913
2010-01-22	16.92	17.06	16.40	16.47	222750
2010-01-25	16.61	16.61	16.02	16.24	205695
2010-01-26	16.21	16.28	15.94	15.97	195710
2010-01-27	15.95	16.28	15.63	16.28	250417
2010-01-28	16.28	16.33	15.72	16.06	275931
2010-01-29	16.08	16.22	15.85	15.93	410534
2010-02-01	16.03	16.43	15.91	16.36	246911
2010-02-02	16.35	16.38	16.15	16.37	778444
2010-02-03	16.28	16.32	15.87	15.88	179850
2010-02-04	15.77	15.82	15.41	15.48	386733
2010-02-05	15.44	15.63	15.24	15.50	482360
2010-02-08	15.56	15.62	15.25	15.26	335667
2010-02-09	15.48	15.53	14.93	15.24	343813
2010-02-10	15.13	15.42	14.88	15.37	337996
2010-02-11	15.26	15.72	15.18	15.71	252194
2010-02-12	15.50	15.77	15.41	15.71	550185
2010-02-16	15.89	16.13	15.75	16.08	261500
2010-02-17	16.19	16.36	16.14	16.32	220486
2010-02-18	16.40	16.51	16.12	16.49	126904
2010-02-19	16.44	16.82	16.37	16.60	281994
2010-02-22	16.51	16.67	16.39	16.66	585216
2010-02-23	16.70	16.73	16.47	16.59	339263
2010-02-24	16.60	16.86	16.57	16.81	173515
2010-02-25	16.61	16.94	16.56	16.90	163545
2010-02-26	16.90	16.94	16.68	16.73	326205
2010-03-01	16.97	17.02	16.75	16.88	310971
2010-03-02	16.97	17.36	16.97	17.11	466866
2010-03-03	17.20	17.22	16.96	16.97	121170
2010-03-04	17.00	17.10	16.95	17.04	159619
2010-03-05	17.10	17.47	17.04	17.42	311754
2010-03-08	17.44	17.75	17.33	17.70	202935
2010-03-09	17.60	17.93	17.58	17.63	246930
2010-03-10	17.65	17.79	17.44	17.59	320086
2010-03-11	17.48	17.62	17.30	17.62	369844
2010-03-12	17.57	17.78	17.50	17.63	516665
2010-03-15	17.64	17.64	17.37	17.55	352339
2010-03-16	17.57	17.91	17.45	17.90	291546
2010-03-17	17.90	18.20	17.78	18.19	257437
2010-03-18	18.22	18.30	18.13	18.17	131027
2010-03-19	18.17	18.17	17.80	17.98	203950
2010-03-22	17.84	18.12	17.83	18.09	279866
2010-03-23	17.85	18.02	17.65	17.94	258818
2010-03-24	17.84	17.98	17.76	17.86	257622
2010-03-25	17.95	18.34	17.95	18.12	235261
2010-03-26	18.26	18.40	18.08	18.21	236316
2010-03-29	18.20	18.20	17.74	17.91	177254
2010-03-30	17.95	18.14	17.91	18.09	130098
2010-03-31	18.06	18.20	17.86	17.86	286298
2010-04-01	17.97	18.08	17.81	17.96	155998
2010-04-05	17.98	18.35	17.95	18.34	282454
2010-04-06	18.28	18.49	18.20	18.49	282108
2010-04-07	18.41	18.53	18.19	18.31	188064
2010-04-08	18.20	18.30	18.06	18.10	201523
2010-04-09	18.10	18.34	17.92	18.33	126863
2010-04-12	18.39	18.43	18.11	18.26	120026
2010-04-13	18.20	18.73	18.14	18.71	387468
2010-04-14	18.69	18.81	18.61	18.81	316861
2010-04-15	18.70	18.76	18.25	18.25	484543
2010-04-16	18.25	18.39	17.96	17.99	437483
2010-04-19	17.86	18.22	17.73	18.10	184007
2010-04-20	18.09	18.26	18.02	18.20	238863
2010-04-21	18.18	18.60	17.96	18.59	475196
2010-04-22	18.34	18.70	18.29	18.69	162942
2010-04-23	18.67	19.14	18.47	19.12	273884
2010-04-26	19.12	19.53	19.03	19.39	250141
2010-04-27	19.26	19.42	18.63	18.66	495681
2010-04-28	18.82	18.98	18.58	18.95	238772
2010-04-29	19.01	19.80	18.98	19.79	356117
2010-04-30	19.80	19.80	19.07	19.08	281640
2010-05-03	19.15	19.76	19.15	19.71	349823
2010-05-04	18.97	19.10	18.58	18.75	471624
2010-05-05	18.44	18.55	18.02	18.05	447028
2010-05-06	17.96	18.04	16.45	17.58	406646
2010-05-07	17.54	17.70	16.93	17.26	548032
2010-05-10	18.04	18.60	18.04	18.54	453306
2010-05-11	18.33	18.90	18.13	18.60	450932
2010-05-12	18.67	19.12	18.53	19.11	363970
2010-05-13	19.03	19.12	18.64	18.71	408995
2010-05-14	18.54	18.56	17.90	18.14	392780
2010-05-17	18.20	18.46	17.66	18.34	289467
2010-05-18	18.59	18.67	17.78	17.90	410856
2010-05-19	17.80	18.20	17.46	17.61	392055
2010-05-20	17.19	17.53	16.74	16.76	404049
2010-05-21	16.47	17.36	16.26	17.32	509702
2010-05-24	17.39	17.39	16.91	17.13	356952
2010-05-25	16.69	17.33	16.22	17.16	459246
2010-05-26	17.25	17.61	17.03	17.24	374285
2010-05-27	17.64	18.24	17.43	18.24	228980
2010-05-28	18.23	18.24	17.79	17.89	174365
2010-06-01	17.71	18.16	17.65	17.80	480197
2010-06-02	17.80	18.27	17.46	18.27	345670
2010-06-03	18.22	18.32	17.94	18.16	191257
2010-06-04	17.77	17.91	17.17	17.33	428968
2010-06-07	17.38	17.82	17.21	17.25	291386
2010-06-08	17.26	17.72	16.89	17.70	325087
2010-06-09	17.88	18.27	17.72	17.88	303257
2010-06-10	18.02	18.52	17.96	18.40	320961
2010-06-11	18.21	18.65	18.06	18.62	436698
2010-06-14	18.87	19.29	18.73	18.91	300917
2010-06-15	19.02	19.30	18.93	19.23	283827
2010-06-16	19.08	19.23	18.73	18.85	369634
2010-06-17	18.92	19.06	18.65	18.88	154415
2010-06-18	19.00	19.01	18.70	18.83	418050
2010-06-21	19.12	19.27	18.87	18.95	398435
2010-06-22	19.06	19.06	17.98	18.03	570390
2010-06-23	17.95	18.14	17.44	17.89	542533
2010-06-24	17.77	17.87	17.26	17.36	405830
2010-06-25	17.42	17.74	17.30	17.55	813975
2010-06-28	17.52	17.55	17.03	17.21	472970
2010-06-29	16.99	17.06	16.72	16.93	549392
2010-06-30	16.93	17.39	16.77	16.82	458105
2010-07-01	16.82	16.88	16.15	16.68	684683
2010-07-02	16.86	16.95	16.39	16.63	445669
2010-07-06	16.90	16.97	15.87	16.02	900833
2010-07-07	16.04	16.66	15.93	16.65	568650
2010-07-08	16.86	17.06	16.44	16.59	464956
2010-07-09	16.59	16.78	16.54	16.61	540755
2010-07-12	16.51	16.69	16.41	16.61	343757
2010-07-13	16.91	17.08	16.79	16.98	1055106
2010-07-14	16.89	17.27	16.70	17.17	487272
2010-07-15	17.21	17.29	16.77	17.01	267580
2010-07-16	16.89	16.92	16.36	16.42	427499
2010-07-19	16.42	16.83	16.24	16.83	356910
2010-07-20	16.66	17.15	16.50	17.10	253701
2010-07-21	17.22	17.24	16.78	17.00	436040
2010-07-22	17.21	17.99	17.20	17.84	829458
2010-07-23	17.72	17.94	17.29	17.92	240470
2010-07-26	17.92	18.38	17.84	18.36	261353
2010-07-27	18.51	18.65	18.02	18.25	244159
2010-07-28	18.29	18.75	18.29	18.59	352415
2010-07-29	18.79	18.85	18.39	18.56	315538
2010-07-30	18.33	18.69	18.23	18.54	405571
2010-08-02	18.81	19.20	18.81	19.14	292717
2010-08-03	19.04	19.04	18.63	18.73	500511
2010-08-04	18.85	18.89	18.54	18.74	411190
2010-08-05	18.65	18.77	18.46	18.46	224155
2010-08-06	18.21	18.49	17.92	18.41	205146
2010-08-09	18.55	18.58	18.33	18.54	201145
2010-08-10	18.31	18.58	18.14	18.36	231982
2010-08-11	18.00	18.15	17.71	17.88	288986
2010-08-12	17.61	17.84	17.57	17.68	251264
2010-08-13	17.59	17.79	17.49	17.53	286113
2010-08-16	17.38	17.80	17.34	17.66	236968
2010-08-17	17.84	18.12	17.76	17.99	168582
2010-08-18	17.99	18.09	17.79	17.98	190267
2010-08-19	17.88	17.92	17.31	17.54	307276
2010-08-20	17.41	17.70	17.30	17.64	201544
2010-08-23	17.74	17.78	17.33	17.34	117456
2010-08-24	17.11	17.56	17.06	17.50	253926
2010-08-25	17.41	17.94	17.33	17.88	401643
2010-08-26	18.01	18.11	17.75	17.77	211880
2010-08-27	17.92	18.07	17.54	17.97	405160
2010-08-30	17.89	18.09	17.77	17.78	155015
2010-08-31	17.71	18.01	17.64	17.94	205435
2010-09-01	18.18	18.54	18.02	18.54	422222
2010-09-02	18.57	18.81	18.40	18.81	264775
2010-09-03	19.00	19.12	18.96	19.11	190320
2010-09-07	19.03	19.07	18.83	18.87	198631
2010-09-08	18.94	19.12	18.84	18.88	172419
2010-09-09	19.11	19.11	18.62	18.72	105677
2010-09-10	18.81	18.94	18.73	18.77	109103
2010-09-13	18.95	19.29	18.90	19.16	214653
2010-09-14	19.15	19.23	18.90	19.14	252664
2010-09-15	19.07	19.26	18.87	19.23	179761
2010-09-16	19.15	19.22	18.81	19.03	152699
2010-09-17	19.15	19.22	18.80	19.11	249792
2010-09-20	19.16	19.77	19.05	19.76	290755
2010-09-21	19.71	19.76	19.37	19.38	172201
2010-09-22	19.31	19.42	18.92	19.11	197933
2010-09-23	18.95	19.06	18.55	18.59	171103
2010-09-24	18.82	19.31	18.70	19.31	154808
2010-09-27	19.29	19.35	18.70	18.94	226149
2010-09-28	18.84	18.95	18.36	18.91	340980
2010-09-29	18.82	19.05	18.49	19.03	286443
2010-09-30	19.13	19.29	18.88	19.00	327139
2010-10-01	19.20	19.21	18.80	19.08	234708
2010-10-04	19.08	19.21	18.81	19.03	385033
2010-10-05	19.24	19.48	18.98	19.47	329222
2010-10-06	19.41	19.60	19.35	19.46	152286
2010-10-07	19.60	19.70	19.47	19.58	149794
2010-10-08	19.60	19.60	19.39	19.54	256580
2010-10-11	19.57	19.67	19.45	19.49	169299
2010-10-12	19.41	19.69	19.33	19.65	148092
2010-10-13	19.76	20.17	19.60	20.02	183768
2010-10-14	19.97	19.99	19.48	19.69	326832
2010-10-15	19.80	19.93	19.37	19.51	590239
2010-10-18	19.58	19.80	19.51	19.80	241608
2010-10-19	19.47	19.70	19.33	19.42	433836
2010-10-20	19.48	19.88	19.48	19.82	557842
2010-10-21	19.93	20.05	19.63	19.75	219681
2010-10-22	19.83	19.89	19.56	19.75	164125
2010-10-25	19.90	19.94	19.64	19.74	425391
2010-10-26	19.56	19.62	19.35	19.52	193488
2010-10-27	19.39	19.48	19.05	19.24	331685
2010-10-28	19.34	19.35	18.95	19.02	266712
2010-10-29	18.99	19.19	18.87	19.08	664961
2010-11-01	19.15	19.28	19.00	19.25	626455
2010-11-02	19.42	19.49	19.12	19.28	474327
2010-11-03	19.34	19.34	18.91	19.12	239359
2010-11-04	19.37	19.95	19.32	19.78	378705
2010-11-05	19.83	20.00	19.72	19.97	177912
2010-11-08	19.94	20.04	19.84	19.90	272942
2010-11-09	19.96	19.97	19.38	19.54	763090
2010-11-10	19.52	19.75	19.45	19.69	338206
2010-11-11	19.51	19.72	19.49	19.55	234356
2010-11-12	19.43	19.60	19.29	19.41	436271
2010-11-15	19.51	19.55	19.18	19.22	426308
2010-11-16	19.08	19.08	18.40	18.61	304635
2010-11-17	18.62	18.73	18.49	18.64	305049
2010-11-18	18.87	18.91	18.66	18.77	257622
2010-11-19	18.66	18.75	18.47	18.69	190513
2010-11-22	18.63	18.81	18.52	18.59	273455
2010-11-23	18.36	18.48	18.07	18.11	902769
2010-11-24	18.30	18.46	18.24	18.41	444479
2010-11-26	18.27	18.51	18.27	18.42	65388
2010-11-29	18.36	18.41	18.01	18.28	398117
2010-11-30	18.06	18.27	18.04	18.26	492064
2010-12-01	18.61	18.61	18.30	18.40	466125
2010-12-02	18.44	18.63	18.39	18.59	264694
2010-12-03	18.44	18.55	18.23	18.40	446654
2010-12-06	18.32	18.40	18.11	18.35	388499
2010-12-07	18.68	18.86	18.53	18.62	542919
2010-12-08	18.66	18.73	18.24	18.28	318410
2010-12-09	18.34	18.46	18.22	18.22	598055
2010-12-10	18.26	18.32	18.00	18.14	474265
2010-12-13	18.18	18.20	17.91	17.95	345809
2010-12-14	18.01	18.05	17.85	17.94	562267
2010-12-15	17.94	18.11	17.86	17.87	398487
2010-12-16	17.90	17.93	17.74	17.74	273317
2010-12-17	17.72	18.18	17.72	18.12	853375
2010-12-20	18.20	18.42	18.13	18.31	130780
2010-12-21	18.37	18.47	18.28	18.43	129370
2010-12-22	18.43	18.63	18.29	18.36	276924
2010-12-23	18.37	18.43	18.13	18.18	222193
2010-12-27	18.16	18.38	18.10	18.32	199738
2010-12-28	18.36	18.37	18.21	18.27	386631
2010-12-29	18.15	18.15	18.01	18.07	317569
2010-12-30	18.09	18.41	18.09	18.22	357165
2010-12-31	18.22	18.41	18.20	18.24	186616
2011-01-03	18.37	18.70	18.31	18.65	224676
2011-01-04	18.70	18.73	18.25	18.42	415909
2011-01-05	18.36	18.54	18.21	18.30	312648
2011-01-06	18.27	18.31	17.93	18.00	286553
2011-01-07	18.00	18.13	17.78	17.86	430933
2011-01-10	17.81	18.15	17.72	18.08	711615
2011-01-11	18.11	18.25	17.85	18.00	318398
2011-01-12	18.15	18.18	17.98	18.09	235666
2011-01-13	18.10	18.19	18.00	18.10	235628
2011-01-14	18.05	18.29	18.05	18.25	444922
2011-01-18	18.21	18.31	18.02	18.23	246826
2011-01-19	18.18	18.28	17.94	18.00	412369
2011-01-20	17.97	18.12	17.94	18.09	393787
2011-01-21	18.16	18.16	17.98	18.10	264078
2011-01-24	18.13	18.25	18.10	18.20	405215
2011-01-25	18.08	18.49	18.00	18.49	162138
2011-01-26	18.55	18.71	18.30	18.42	288689
2011-01-27	18.43	18.67	18.43	18.64	131552
2011-01-28	18.66	18.66	18.19	18.32	452301
2011-01-31	18.38	18.62	18.37	18.48	307055
2011-02-01	18.57	18.74	18.45	18.68	296945
2011-02-02	18.60	18.70	18.43	18.52	427404
2011-02-03	18.53	18.58	18.32	18.56	269149
2011-02-04	18.61	18.61	18.40	18.50	375894
2011-02-07	18.49	18.69	18.49	18.54	213659
2011-02-08	18.49	18.61	18.34	18.40	303786
2011-02-09	18.33	18.84	18.32	18.59	240567
2011-02-10	18.50	18.68	18.41	18.67	278000
2011-02-11	18.55	19.17	18.55	19.15	364817
2011-02-14	19.12	19.21	18.96	19.14	190816
2011-02-15	19.11	19.37	18.97	19.15	369611
2011-02-16	19.23	19.46	19.17	19.36	357835
2011-02-17	19.28	19.78	19.28	19.74	584653
2011-02-18	19.70	19.75	19.50	19.67	225370
2011-02-22	19.54	19.69	19.41	19.46	266319
2011-02-23	19.54	19.54	19.11	19.30	285964
2011-02-24	19.25	19.31	18.69	19.10	423731
2011-02-25	19.14	19.59	19.12	19.58	193633
2011-02-28	19.61	19.84	19.61	19.80	227837
2011-03-01	19.85	19.85	19.23	19.30	489461
2011-03-02	19.23	19.30	18.98	19.08	345711
2011-03-03	19.26	19.34	19.19	19.25	160559
2011-03-04	19.28	19.28	18.93	19.05	224440
2011-03-07	19.12	19.17	18.82	18.94	151428
2011-03-08	18.97	19.39	18.86	19.25	166591
2011-03-09	19.29	19.36	19.08	19.24	147630
2011-03-10	19.12	19.12	18.83	18.91	195557
2011-03-11	18.87	18.98	18.73	18.89	190524
2011-03-14	18.76	18.80	18.55	18.73	173651
2011-03-15	18.33	18.76	18.32	18.66	147306
2011-03-16	18.62	18.64	18.16	18.25	335622
2011-03-17	18.50	18.70	18.39	18.64	193770
2011-03-18	18.78	19.07	18.72	19.07	472683
2011-03-21	19.24	19.30	19.15	19.20	218402
2011-03-22	19.20	19.29	18.90	19.01	229237
2011-03-23	18.97	18.97	18.49	18.73	268927
2011-03-24	18.76	18.84	18.54	18.73	195727
2011-03-25	18.75	18.89	18.66	18.75	468043
2011-03-28	18.79	18.88	18.72	18.73	94444
2011-03-29	18.60	18.72	18.36	18.59	200723
2011-03-30	18.64	18.84	18.57	18.80	266123
2011-03-31	18.73	18.94	18.73	18.92	255715
2011-04-01	19.01	19.03	18.73	18.76	243738
2011-04-04	18.80	18.91	18.72	18.77	208163
2011-04-05	18.74	19.00	18.65	18.94	185690
2011-04-06	18.98	19.15	18.90	19.11	391538
2011-04-07	19.08	19.08	18.75	18.79	160176
2011-04-08	18.89	18.99	18.62	18.72	254449
2011-04-11	18.61	18.85	18.52	18.66	245975
2011-04-12	18.56	18.73	18.55	18.63	153412
2011-04-13	18.71	18.74	18.55	18.65	185062
2011-04-14	18.53	19.27	18.53	19.24	448833
2011-04-15	19.23	19.58	19.22	19.54	295991
2011-04-18	19.34	19.63	19.30	19.55	538665
2011-04-19	19.62	19.80	19.56	19.80	306250
2011-04-20	19.99	20.00	19.73	19.97	156143
2011-04-21	20.01	20.18	19.81	20.10	222023
2011-04-25	20.03	20.36	20.01	20.29	189530
2011-04-26	20.33	20.63	20.25	20.55	238314
2011-04-27	20.55	20.82	20.49	20.66	181217
2011-04-28	20.63	21.13	20.61	20.99	190483
2011-04-29	21.00	21.01	20.63	20.85	150998
2011-05-02	20.98	21.09	20.80	20.96	330130
2011-05-03	20.94	21.13	20.48	20.82	257298
2011-05-04	20.76	20.89	20.59	20.65	210840
2011-05-05	20.45	20.63	20.25	20.44	188269
2011-05-06	20.60	20.71	20.18	20.24	160058
2011-05-09	20.29	20.50	20.16	20.40	135409
2011-05-10	20.43	20.92	20.43	20.89	188356
2011-05-11	20.82	20.82	20.29	20.42	230868
2011-05-12	20.36	20.79	20.24	20.76	271188
2011-05-13	20.77	20.90	20.46	20.59	335011
2011-05-16	20.49	20.87	20.42	20.49	178018
2011-05-17	20.39	20.59	20.32	20.51	192328
2011-05-18	20.58	20.68	20.37	20.67	152245
2011-05-19	20.76	20.85	20.55	20.59	251505
2011-05-20	20.49	20.57	20.07	20.17	280149
2011-05-23	19.92	20.13	19.89	20.04	245941
2011-05-24	20.07	20.21	19.94	20.09	206324
2011-05-25	20.08	20.22	19.91	20.17	280317
2011-05-26	20.10	20.40	20.03	20.27	251850
2011-05-27	20.30	20.49	20.28	20.42	182650
2011-05-31	20.60	20.71	20.49	20.65	561025
2011-06-01	20.59	21.15	20.00	20.03	294608
2011-06-02	20.10	20.23	19.87	19.94	135987
2011-06-03	19.71	20.07	19.58	19.93	184747
2011-06-06	19.88	20.08	19.75	19.77	155428
2011-06-07	19.93	20.17	19.81	20.09	159028
2011-06-08	19.97	20.37	19.97	20.17	481055
2011-06-09	20.22	20.24	19.93	19.98	359208
2011-06-10	19.90	20.02	19.40	19.41	384074
2011-06-13	19.45	19.55	19.30	19.45	218487
2011-06-14	19.62	19.78	19.53	19.75	229241
2011-06-15	19.53	19.58	19.18	19.41	340242
2011-06-16	19.39	19.76	19.34	19.66	233441
2011-06-17	19.83	20.22	19.67	20.10	433534
2011-06-20	19.99	20.47	19.99	20.43	261778
2011-06-21	20.55	20.64	20.31	20.55	219820
2011-06-22	20.49	20.70	20.41	20.53	216012
2011-06-23	20.27	20.30	19.97	20.16	254014
2011-06-24	20.20	20.41	19.99	20.18	331684
2011-06-27	20.20	20.37	20.07	20.33	197384
2011-06-28	20.23	20.30	20.06	20.11	126594
2011-06-29	20.22	20.31	19.96	20.19	241208
2011-06-30	20.19	20.40	20.19	20.33	468711
2011-07-01	20.35	20.71	20.33	20.65	173399
2011-07-05	20.65	20.91	20.51	20.87	125580
2011-07-06	20.81	21.18	20.78	21.10	192819
2011-07-07	21.25	21.43	21.17	21.30	206636
2011-07-08	21.03	21.43	21.03	21.35	256784
2011-07-11	21.13	21.27	21.03	21.14	209690
2011-07-12	21.08	21.54	21.08	21.20	134237
2011-07-13	21.28	21.35	21.01	21.05	226372
2011-07-14	21.14	21.14	20.78	20.91	202892
2011-07-15	20.94	21.30	20.89	21.23	294042
2011-07-18	21.18	21.33	21.04	21.21	282632
2011-07-19	21.40	21.67	21.31	21.58	293699
2011-07-20	21.62	21.93	21.58	21.90	479091
2011-07-21	22.01	22.23	21.93	21.97	234501
2011-07-22	21.97	21.99	21.81	21.89	168196
2011-07-25	21.69	21.73	21.49	21.55	110196
2011-07-26	21.61	21.66	21.36	21.44	119377
2011-07-27	21.12	21.38	20.72	20.95	458206
2011-07-28	20.93	21.27	20.80	20.98	343583
2011-07-29	20.72	21.14	20.68	20.99	236588
2011-08-01	21.17	21.17	20.62	20.80	346961
2011-08-02	20.69	21.13	20.29	20.30	646197
2011-08-03	20.37	20.53	19.76	20.33	663720
2011-08-04	20.12	20.34	19.40	19.40	444022
2011-08-05	19.59	19.59	18.69	18.97	411319
2011-08-08	18.42	18.99	17.57	17.82	661962
2011-08-09	18.09	19.39	17.43	19.35	657406
2011-08-10	18.86	19.93	18.60	18.81	543694
2011-08-11	18.88	20.35	18.77	19.94	471193
2011-08-12	20.17	20.30	19.81	20.05	328398
2011-08-15	20.19	20.75	20.17	20.75	331328
2011-08-16	20.50	20.86	20.19	20.55	369777
2011-08-17	20.64	20.84	20.46	20.67	228656
2011-08-18	20.25	20.45	19.61	19.92	432595
2011-08-19	19.54	20.33	19.32	19.62	219701
2011-08-22	20.10	20.16	19.42	19.75	158841
2011-08-23	19.83	20.50	19.55	20.45	336757
2011-08-24	20.46	20.92	20.16	20.65	238365
2011-08-25	20.80	21.02	20.03	20.36	312211
2011-08-26	20.20	20.84	19.88	20.72	280292
2011-08-29	20.95	21.37	20.82	21.35	247930
2011-08-30	21.24	21.53	20.66	21.31	382573
2011-08-31	21.43	21.45	20.88	21.08	452663
2011-09-01	21.10	21.23	20.45	20.62	249776
2011-09-02	20.27	20.79	20.26	20.38	429169
2011-09-06	19.86	20.76	19.83	20.69	285389
2011-09-07	20.95	21.32	20.52	21.31	206507
2011-09-08	21.16	21.51	20.94	21.10	147119
2011-09-09	20.92	21.13	20.38	20.63	272209
2011-09-12	20.25	20.78	20.17	20.43	333781
2011-09-13	20.41	20.62	20.15	20.40	405221
2011-09-14	20.51	20.56	20.14	20.46	445510
2011-09-15	20.64	20.64	20.37	20.54	417729
2011-09-16	21.20	21.20	20.39	20.60	421222
2011-09-19	20.29	20.43	20.05	20.13	184144
2011-09-20	20.18	20.37	20.02	20.19	413919
2011-09-21	20.14	20.40	19.34	19.38	331910
2011-09-22	18.86	19.42	18.78	19.17	659674
2011-09-23	19.15	19.38	18.80	19.38	273082
2011-09-26	19.54	19.70	19.24	19.59	320932
2011-09-27	20.05	20.25	19.64	19.82	323423
2011-09-28	19.69	19.87	18.81	18.87	240527
2011-09-29	19.21	19.34	18.91	19.23	242487
2011-09-30	18.89	19.34	18.67	18.70	325267
2011-10-03	18.61	18.97	17.84	17.85	455288
2011-10-04	17.66	18.72	17.42	18.63	606809
2011-10-05	18.65	18.74	17.59	18.29	314679
2011-10-06	18.21	18.98	18.15	18.94	318503
2011-10-07	18.97	19.07	18.26	18.46	442004
2011-10-10	18.85	19.39	18.79	19.34	326252
2011-10-11	19.14	19.29	18.71	18.80	487275
2011-10-12	18.95	19.25	18.76	19.03	259672
2011-10-13	18.87	18.98	18.36	18.61	593841
2011-10-14	18.79	18.92	18.65	18.82	807275
2011-10-17	18.66	18.69	18.38	18.44	317210
2011-10-18	18.50	19.25	18.39	19.10	260893
2011-10-19	19.09	19.26	18.69	18.81	141069
2011-10-20	18.81	18.92	18.37	18.90	193884
2011-10-21	19.18	19.34	18.94	19.33	218036
2011-10-24	19.32	19.92	19.24	19.82	178319
2011-10-25	19.63	19.76	19.26	19.51	261488
2011-10-26	19.25	19.78	19.25	19.61	265534
2011-10-27	20.78	20.81	20.07	20.48	517645
2011-10-28	20.49	20.81	20.32	20.61	413174
2011-10-31	20.29	20.92	20.25	20.72	408068
2011-11-01	20.42	20.61	19.80	19.86	366153
2011-11-02	20.14	20.64	19.96	20.61	363462
2011-11-03	20.75	20.90	20.23	20.48	1415776
2011-11-04	20.33	20.35	19.92	20.22	274999
2011-11-07	20.19	20.49	19.89	20.26	132633
2011-11-08	20.32	20.50	19.78	20.42	157903
2011-11-09	19.96	20.09	19.33	19.45	365089
2011-11-10	19.68	19.71	19.27	19.57	290537
2011-11-11	19.72	20.07	19.54	20.05	201367
2011-11-14	19.89	19.89	19.28	19.47	388391
2011-11-15	19.37	19.86	19.27	19.71	274202
2011-11-16	19.57	19.86	19.44	19.46	126928
2011-11-17	19.45	19.67	19.30	19.41	192918
2011-11-18	19.43	19.54	19.30	19.53	180879
2011-11-21	19.18	19.32	18.94	19.03	331988
2011-11-22	19.06	19.24	18.86	19.00	175245
2011-11-23	18.80	18.83	18.41	18.46	178378
2011-11-25	18.38	18.69	18.28	18.28	73148
2011-11-28	18.77	18.94	18.60	18.74	247506
2011-11-29	18.77	18.81	18.50	18.70	148192
2011-11-30	19.34	19.61	19.14	19.58	539848
2011-12-01	19.58	19.60	19.29	19.40	223664
2011-12-02	19.63	19.91	19.24	19.27	261269
2011-12-05	19.54	19.58	19.29	19.58	202805
2011-12-06	19.57	19.62	19.27	19.43	167126
2011-12-07	19.38	19.55	19.06	19.49	218729
2011-12-08	19.37	19.37	18.77	18.90	383250
2011-12-09	18.96	19.44	18.85	19.35	232876
2011-12-12	19.10	19.28	18.94	19.28	205919
2011-12-13	19.39	19.61	18.93	19.01	246243
2011-12-14	18.94	19.26	18.93	19.02	215926
2011-12-15	19.23	19.47	18.98	19.41	281155
2011-12-16	19.49	19.79	19.25	19.59	715411
2011-12-19	19.70	19.82	19.42	19.46	240702
2011-12-20	19.77	20.13	19.75	20.08	312058
2011-12-21	20.06	20.24	20.02	20.09	322895
2011-12-22	20.12	20.49	20.12	20.18	160043
2011-12-23	20.27	20.29	20.07	20.23	98071
2011-12-27	20.21	20.48	20.12	20.35	99017
2011-12-28	20.08	20.11	19.77	19.86	410589
2011-12-29	19.89	20.15	19.88	20.10	467713
2011-12-30	20.04	20.24	20.04	20.14	347253
2012-01-03	20.51	20.58	20.01	20.11	424126
2012-01-04	20.00	20.06	19.62	19.66	291186
2012-01-05	19.60	19.90	19.40	19.71	302001
2012-01-06	19.76	19.80	19.46	19.55	412462
2012-01-09	19.57	19.60	19.39	19.46	204283
2012-01-10	19.65	19.80	19.63	19.78	148996
2012-01-11	19.68	20.18	19.67	19.98	202066
2012-01-12	19.92	19.92	19.70	19.77	122480
2012-01-13	19.59	19.74	19.53	19.66	128434
2012-01-17	19.79	19.85	19.65	19.75	296778
2012-01-18	19.77	19.99	19.68	19.90	406030
2012-01-19	19.94	20.05	19.85	19.91	333894
2012-01-20	19.86	20.12	19.79	20.12	256331
2012-01-23	20.12	20.49	20.04	20.49	273887
2012-01-24	20.38	20.77	20.32	20.73	266709
2012-01-25	20.70	21.02	20.61	20.84	177091
2012-01-26	20.94	21.26	20.88	21.12	175984
2012-01-27	20.99	21.19	20.95	21.15	192816
2012-01-30	20.96	21.04	20.80	20.90	250089
2012-01-31	21.03	21.15	20.91	21.02	304582
2012-02-01	21.18	21.47	21.10	21.42	284844
2012-02-02	21.39	21.75	21.39	21.70	210327
2012-02-03	22.05	22.18	21.83	22.17	227631
2012-02-06	22.14	22.24	21.95	22.11	165951
2012-02-07	21.92	22.20	21.86	21.92	104880
2012-02-08	21.90	22.16	21.76	22.06	163258
2012-02-09	22.15	22.31	21.69	21.83	332585
2012-02-10	21.60	22.02	21.55	21.83	233138
2012-02-13	22.00	22.09	21.84	22.03	352713
2012-02-14	22.03	22.04	21.75	21.82	423468
2012-02-15	21.90	21.95	21.59	21.59	246982
2012-02-16	21.61	22.01	21.58	21.90	282620
2012-02-17	21.97	22.16	21.85	21.96	473579
2012-02-21	21.90	22.03	21.43	21.59	154882
2012-02-22	21.51	21.63	21.32	21.36	165885
2012-02-23	21.39	21.61	21.36	21.59	271707
2012-02-24	21.56	21.75	21.42	21.61	77527
2012-02-27	21.43	21.63	21.20	21.53	125990
2012-02-28	21.52	21.55	21.16	21.31	124131
2012-02-29	21.37	21.52	21.15	21.19	211396
2012-03-01	21.22	21.43	21.18	21.38	209726
2012-03-02	21.36	21.51	21.22	21.27	346557
2012-03-05	21.24	21.65	21.24	21.39	322950
2012-03-06	21.15	21.44	21.15	21.27	414453
2012-03-07	21.35	21.39	21.11	21.37	292648
2012-03-08	21.45	21.45	21.20	21.32	236307
2012-03-09	21.30	21.64	21.20	21.46	178553
2012-03-12	21.48	21.84	21.36	21.72	219024
2012-03-13	21.87	22.27	21.84	22.18	384573
2012-03-14	22.19	22.19	21.82	21.97	327346
2012-03-15	22.02	22.18	21.86	22.17	484601
2012-03-16	22.17	22.34	22.09	22.27	741394
2012-03-19	22.19	22.94	22.14	22.68	289812
2012-03-20	22.50	22.70	22.47	22.61	385805
2012-03-21	22.62	22.73	22.48	22.57	185897
2012-03-22	22.42	22.47	22.21	22.38	216967
2012-03-23	22.34	22.46	22.23	22.31	414459
2012-03-26	22.55	22.77	22.46	22.58	302889
2012-03-27	22.62	22.79	22.51	22.66	121160
2012-03-28	22.61	22.79	22.46	22.74	491907
2012-03-29	22.40	22.60	22.17	22.51	302489
2012-03-30	22.54	22.63	22.48	22.54	377925
2012-04-02	22.54	22.82	22.45	22.77	242722
2012-04-03	22.69	22.82	22.57	22.62	199748
2012-04-04	22.41	22.50	22.30	22.39	150924
2012-04-05	22.31	22.38	22.16	22.26	188595
2012-04-09	21.92	22.15	21.87	21.98	189981
2012-04-10	21.97	22.04	21.50	21.56	463229
2012-04-11	21.69	21.77	21.49	21.74	543436
2012-04-12	21.71	22.03	21.66	22.00	544801
2012-04-13	21.89	22.01	21.79	21.96	273427
2012-04-16	22.08	22.49	21.98	22.24	139838
2012-04-17	22.37	22.61	22.09	22.41	244402
2012-04-18	22.35	22.38	22.16	22.22	205770
2012-04-19	22.19	22.27	22.01	22.20	297023
2012-04-20	22.44	22.63	22.19	22.47	135486
2012-04-23	22.21	22.21	22.00	22.13	225130
2012-04-24	22.09	22.56	22.09	22.48	196186
2012-04-25	22.46	22.92	22.33	22.89	243644
2012-04-26	22.77	23.10	22.74	23.07	265652
2012-04-27	23.21	23.34	22.94	23.27	248624
2012-04-30	23.28	23.29	22.90	23.18	365498
2012-05-01	23.11	23.51	22.98	23.20	353207
2012-05-02	23.14	23.33	22.91	23.33	161026
2012-05-03	23.34	23.41	23.22	23.31	436383
2012-05-04	23.19	23.25	22.98	23.15	221463
2012-05-07	23.05	23.44	23.04	23.27	430813
2012-05-08	23.10	23.32	23.09	23.22	244027
2012-05-09	22.98	23.27	22.97	23.16	171460
2012-05-10	23.30	23.34	22.85	23.19	261761
2012-05-11	23.02	23.39	22.95	23.37	305946
2012-05-14	23.09	23.26	22.99	22.99	230515
2012-05-15	23.05	23.05	22.81	22.95	158031
2012-05-16	23.06	23.09	22.56	22.58	269624
2012-05-17	22.57	22.62	22.07	22.08	269587
2012-05-18	22.05	22.28	21.71	21.78	232205
2012-05-21	21.78	22.12	21.68	22.02	186297
2012-05-22	22.03	22.18	21.93	22.02	177260
2012-05-23	21.88	22.08	21.71	22.05	117941
2012-05-24	22.03	22.25	21.86	22.25	147693
2012-05-25	22.23	22.44	22.10	22.34	450295
2012-05-29	22.40	22.71	22.38	22.71	498917
2012-05-30	22.58	22.64	22.33	22.39	1076336
2012-05-31	22.46	22.64	22.15	22.37	1315393
2012-06-01	21.96	22.21	21.91	21.99	583220
2012-06-04	22.14	22.24	21.88	21.97	462346
2012-06-05	21.92	22.41	21.86	22.38	370742
2012-06-06	22.57	22.92	22.41	22.92	334859
2012-06-07	23.17	23.20	22.73	22.74	340151
2012-06-08	22.69	23.00	22.69	22.90	168751
2012-06-11	23.12	23.20	22.37	22.38	247723
2012-06-12	22.46	22.68	22.27	22.68	174960
2012-06-13	22.64	22.69	22.30	22.45	570135
2012-06-14	22.41	22.90	22.41	22.83	233927
2012-06-15	22.89	22.91	22.79	22.86	369957
2012-06-18	22.74	23.12	22.68	22.90	175185
2012-06-19	22.92	23.16	22.90	23.00	330183
2012-06-20	23.00	23.16	22.87	22.96	165067
2012-06-21	22.99	23.06	22.67	22.78	389688
2012-06-22	22.94	22.97	22.69	22.76	1411109
2012-06-25	22.50	22.77	22.45	22.69	203046
2012-06-26	22.75	22.87	22.57	22.62	401886
2012-06-27	22.51	22.76	22.50	22.60	310328
2012-06-28	22.51	22.77	22.36	22.77	202183
2012-06-29	23.13	23.19	23.02	23.18	270069
2012-07-02	23.34	23.64	23.19	23.62	288086
2012-07-03	23.54	23.86	23.54	23.82	206588
2012-07-05	23.76	23.99	23.62	23.75	87795
2012-07-06	23.50	23.78	23.50	23.75	95667
2012-07-09	23.65	23.84	23.59	23.82	188420
2012-07-10	24.03	24.03	23.49	23.58	290156
2012-07-11	23.61	23.66	23.41	23.47	154207
2012-07-12	23.37	23.61	23.29	23.46	436713
2012-07-13	23.54	23.73	23.46	23.56	197339
2012-07-16	23.54	23.73	23.47	23.70	192545
2012-07-17	23.82	23.88	23.50	23.80	295577
2012-07-18	23.68	23.85	23.68	23.80	179385
2012-07-19	23.84	23.85	23.44	23.52	71793
2012-07-20	23.34	23.46	23.17	23.40	209495
2012-07-23	23.09	23.21	23.03	23.19	152161
2012-07-24	23.26	23.26	23.00	23.17	210053
2012-07-25	23.43	23.79	23.00	23.20	451593
2012-07-26	23.48	23.75	23.12	23.28	789188
2012-07-27	23.31	23.72	23.29	23.55	586055
2012-07-30	23.61	23.98	23.49	23.91	511002
2012-07-31	23.87	24.04	23.86	23.94	521334
2012-08-01	23.99	24.18	23.85	23.90	355221
2012-08-02	23.76	23.95	23.76	23.89	228681
2012-08-03	24.11	24.33	24.08	24.13	203324
2012-08-06	24.19	24.25	23.99	24.00	155140
2012-08-07	24.09	24.20	23.84	23.84	216333
2012-08-08	23.81	23.97	23.76	23.79	362722
2012-08-09	23.79	23.96	23.74	23.78	230898
2012-08-10	23.77	23.86	23.65	23.73	224057
2012-08-13	23.69	23.92	23.60	23.83	206907
2012-08-14	23.89	24.00	23.73	23.84	274939
2012-08-15	23.84	24.05	23.72	24.00	243570
2012-08-16	23.97	24.15	23.78	24.15	237082
2012-08-17	24.06	24.34	24.06	24.33	147701
2012-08-20	24.29	24.31	24.07	24.23	226337
2012-08-21	24.26	24.42	24.19	24.29	226349
2012-08-22	24.21	24.50	24.16	24.38	481724
2012-08-23	24.32	24.43	24.15	24.20	170411
2012-08-24	24.14	24.34	24.06	24.31	202441
2012-08-27	24.46	24.69	24.38	24.64	538522
2012-08-28	24.65	24.78	24.44	24.75	268361
2012-08-29	24.73	24.83	24.57	24.77	175980
2012-08-30	24.71	24.77	24.57	24.73	119089
2012-08-31	24.80	24.90	24.36	24.90	1503290
2012-09-04	24.85	24.98	24.77	24.90	447795
2012-09-05	24.82	24.97	24.75	24.82	276092
2012-09-06	24.98	25.08	24.87	25.00	224741
2012-09-07	25.13	25.22	24.98	25.11	373338
2012-09-10	24.96	25.13	24.91	25.07	162837
2012-09-11	25.07	25.24	25.01	25.21	134629
2012-09-12	25.17	25.35	24.99	25.28	160827
2012-09-13	25.25	25.64	25.25	25.56	251068
2012-09-14	25.67	25.83	25.60	25.66	199552
2012-09-17	25.68	25.83	25.65	25.80	211084
2012-09-18	25.76	26.05	25.73	25.92	226387
2012-09-19	25.96	25.96	25.64	25.64	351386
2012-09-20	25.60	25.67	25.32	25.44	1163938
2012-09-21	25.62	25.65	25.42	25.52	452704
2012-09-24	25.56	25.64	25.41	25.43	222024
2012-09-25	25.49	25.57	25.12	25.13	390912
2012-09-26	25.11	25.31	25.04	25.07	256173
2012-09-27	25.13	25.29	25.00	25.10	168531
2012-09-28	25.00	25.09	24.79	24.82	313798
2012-10-01	24.90	24.90	24.20	24.49	427976
2012-10-02	24.56	24.62	24.32	24.49	233564
2012-10-03	24.56	24.85	24.51	24.63	241979
2012-10-04	24.67	24.77	24.44	24.74	228858
2012-10-05	24.76	24.90	24.63	24.65	140103
2012-10-08	24.57	24.71	24.54	24.65	62524
2012-10-09	24.70	24.89	24.65	24.82	245301
2012-10-10	24.82	25.05	24.74	24.96	278082
2012-10-11	25.08	25.23	25.01	25.11	275734
2012-10-12	25.16	25.37	24.94	25.08	587686
2012-10-15	25.14	25.47	24.77	25.36	465474
2012-10-16	25.46	25.79	25.46	25.52	339367
2012-10-17	25.52	25.57	25.31	25.42	139407
2012-10-18	25.34	25.81	25.34	25.58	324018
2012-10-19	25.48	25.77	25.40	25.54	505846
2012-10-22	25.54	25.67	25.38	25.53	303492
2012-10-23	25.36	25.42	25.07	25.27	154022
2012-10-24	25.27	25.73	24.93	25.63	749764
2012-10-25	25.79	25.85	25.25	25.66	475709
2012-10-26	25.73	25.74	25.28	25.53	2248302
2012-10-31	25.61	25.74	25.27	25.68	498876
2012-11-01	25.66	25.91	25.31	25.64	619208
2012-11-02	25.82	25.82	25.62	25.69	544662
2012-11-05	25.75	25.81	25.34	25.72	720102
2012-11-06	25.83	25.83	25.54	25.75	281080
2012-11-07	25.56	25.61	25.23	25.26	219546
2012-11-08	25.29	25.34	24.92	25.06	367459
2012-11-09	24.93	25.10	24.74	24.95	397678
2012-11-12	25.08	25.09	24.61	24.77	295410
2012-11-13	24.84	24.96	24.71	24.79	178509
2012-11-14	24.90	25.06	24.31	24.38	369585
2012-11-15	24.32	24.63	24.01	24.14	404516
2012-11-16	24.09	24.52	23.91	24.45	487547
2012-11-19	24.64	24.87	24.48	24.68	559859
2012-11-20	24.71	24.99	24.53	24.89	263578
2012-11-21	24.98	24.99	24.70	24.83	260074
2012-11-23	24.94	25.11	24.80	25.08	119776
2012-11-26	24.95	25.31	24.94	25.14	350202
2012-11-27	25.14	25.14	24.77	24.90	275112
2012-11-28	24.90	25.02	24.61	24.85	237313
2012-11-29	24.99	24.99	24.66	24.85	316974
2012-11-30	24.86	25.08	24.72	24.82	550432
2012-12-03	24.91	25.02	24.65	24.83	421011
2012-12-04	24.83	24.96	24.68	24.83	312989
2012-12-05	24.91	24.91	24.54	24.62	448032
2012-12-06	24.69	24.95	24.69	24.94	774311
2012-12-07	25.31	25.75	25.07	25.48	1514952
2012-12-10	25.59	25.76	25.31	25.40	476026
2012-12-11	25.53	25.60	25.37	25.60	345687
2012-12-12	25.58	25.70	25.18	25.25	548334
2012-12-13	25.19	25.22	24.92	25.02	284231
2012-12-14	25.10	25.17	24.86	25.04	293799
2012-12-17	25.01	25.18	24.85	25.12	281945
2012-12-18	25.15	25.41	25.09	25.29	238237
2012-12-19	25.28	25.50	25.17	25.24	248508
2012-12-20	25.28	25.54	25.14	25.38	447694
2012-12-21	25.26	25.73	25.00	25.45	1758879
2012-12-24	25.43	25.43	25.05	25.25	220455
2012-12-26	25.20	25.33	24.98	25.03	269170
2012-12-27	24.90	24.98	24.59	24.88	343970
2012-12-28	24.79	25.05	24.66	24.70	258128
2012-12-31	24.65	25.09	24.60	25.08	272292
2013-01-02	25.40	25.52	25.04	25.27	665598
2013-01-03	25.38	25.56	25.23	25.44	586927
2013-01-04	25.57	25.59	25.31	25.50	601337
2013-01-07	25.44	25.53	25.31	25.46	313289
2013-01-08	25.50	25.77	25.32	25.36	172387
2013-01-09	25.37	25.51	25.32	25.45	302286
2013-01-10	25.46	25.63	25.44	25.52	402608
2013-01-11	25.54	25.56	25.36	25.52	357614
2013-01-14	25.47	25.71	25.47	25.71	176933
2013-01-15	25.62	25.90	25.62	25.89	188495
2013-01-16	25.83	25.93	25.78	25.82	204344
2013-01-17	25.88	26.06	25.82	25.93	174866
2013-01-18	25.91	26.06	25.54	25.64	665304
2013-01-22	25.69	25.94	25.68	25.94	188731
2013-01-23	25.93	25.98	25.79	25.81	165571
2013-01-24	25.80	26.05	25.78	25.92	237156
2013-01-25	25.91	26.15	25.91	26.07	227352
2013-01-28	26.08	26.24	25.95	26.22	214950
2013-01-29	26.16	26.49	26.16	26.47	281650
2013-01-30	26.41	26.55	26.14	26.22	188380
2013-01-31	26.24	26.24	25.97	26.14	353358
2013-02-01	26.28	26.43	26.12	26.26	342037
2013-02-04	26.06	26.62	26.06	26.56	323112
2013-02-05	26.72	26.81	26.45	26.76	302775
2013-02-06	26.59	26.96	26.26	26.92	498217
2013-02-07	26.92	27.00	26.73	26.78	279934
2013-02-08	26.77	26.81	26.58	26.73	239744
2013-02-11	26.77	26.96	26.61	26.82	245112
2013-02-12	26.87	26.99	26.70	26.95	193830
2013-02-13	26.96	27.05	26.75	26.97	310726
2013-02-14	26.93	27.00	26.79	26.88	212544
2013-02-15	26.99	27.09	26.70	26.81	634606
2013-02-19	26.81	27.25	26.80	27.25	285776
2013-02-20	27.18	27.44	27.12	27.12	426915
2013-02-21	27.08	27.16	26.72	26.73	259359
2013-02-22	26.85	27.09	26.78	26.99	215035
2013-02-25	27.11	27.11	26.50	26.50	252966
2013-02-26	26.65	26.93	26.42	26.53	405836
2013-02-27	26.56	27.03	26.56	26.85	215519
2013-02-28	26.87	27.06	26.80	26.92	439494
2013-03-01	26.83	27.13	26.63	27.09	238463
2013-03-04	27.00	27.29	26.96	27.22	532369
2013-03-05	27.30	27.93	27.19	27.91	337175
2013-03-06	27.92	27.92	27.72	27.83	185231
2013-03-07	27.83	27.97	27.75	27.81	258638
2013-03-08	27.94	27.94	27.59	27.89	347105
2013-03-11	27.83	28.07	27.69	28.00	574199
2013-03-12	28.03	28.03	27.84	27.95	384538
2013-03-13	27.89	28.00	27.66	27.69	373148
2013-03-14	27.75	28.10	27.75	27.80	349124
2013-03-15	27.79	27.91	27.68	27.90	1055193
2013-03-18	27.71	27.94	27.68	27.80	337538
2013-03-19	27.88	27.89	27.51	27.62	453136
2013-03-20	27.80	27.90	27.59	27.64	294412
2013-03-21	27.55	27.84	27.50	27.56	396828
2013-03-22	27.65	27.92	27.64	27.86	300307
2013-03-25	27.89	28.05	27.81	27.96	314048
2013-03-26	27.83	28.11	27.83	28.00	281321
2013-03-27	27.90	27.99	27.71	27.79	251457
2013-03-28	27.82	27.97	27.58	27.77	815983
2013-04-01	27.81	27.98	27.60	27.93	323223
2013-04-02	28.07	28.18	27.65	27.70	380396
2013-04-03	27.82	27.82	27.49	27.54	334979
2013-04-04	27.62	27.85	27.54	27.80	287550
2013-04-05	27.47	28.02	27.47	27.99	255616
2013-04-08	28.00	28.29	27.91	28.23	217151
2013-04-09	28.25	28.29	27.92	27.93	283296
2013-04-10	28.02	28.21	27.97	28.14	250530
2013-04-11	28.14	28.40	28.11	28.30	182367
2013-04-12	28.22	28.33	28.17	28.31	180953
2013-04-15	28.22	28.38	27.64	27.71	528827
2013-04-16	27.87	28.01	27.52	27.92	409650
2013-04-17	27.72	27.78	27.38	27.50	312422
2013-04-18	27.54	27.60	27.29	27.55	150296
2013-04-19	27.55	28.00	27.50	28.00	417954
2013-04-22	27.97	28.01	27.63	27.85	191895
2013-04-23	28.00	28.09	27.77	28.09	178775
2013-04-24	28.09	28.44	27.97	28.19	278422
2013-04-25	28.31	28.38	28.03	28.30	251547
2013-04-26	28.27	28.54	28.27	28.39	200586
2013-04-29	28.42	28.64	28.38	28.50	201322
2013-04-30	28.51	28.57	28.35	28.55	607213
2013-05-01	28.53	28.59	27.92	28.01	687720
2013-05-02	27.98	28.44	27.98	28.29	209630
2013-05-03	28.47	28.81	28.26	28.75	344703
2013-05-06	28.86	29.01	28.72	28.94	230881
2013-05-07	29.04	29.32	28.92	29.26	303289
2013-05-08	29.26	29.26	28.87	29.10	278934
2013-05-09	29.06	29.15	28.75	28.77	166755
2013-05-10	28.88	28.88	28.61	28.69	245335
2013-05-13	28.72	28.86	28.61	28.75	188413
2013-05-14	28.86	28.93	28.72	28.74	202141
2013-05-15	28.72	29.02	28.55	28.90	195514
2013-05-16	28.89	29.07	28.50	28.58	394874
2013-05-17	28.70	28.90	28.61	28.90	228258
2013-05-20	28.80	28.85	28.45	28.67	336552
2013-05-21	28.66	28.92	28.66	28.90	211677
2013-05-22	28.90	29.15	27.86	27.93	564048
2013-05-23	27.72	27.72	27.26	27.56	387594
2013-05-24	27.43	27.54	27.14	27.29	333274
2013-05-28	27.37	27.56	26.70	27.07	389922
2013-05-29	26.82	26.82	26.09	26.50	289653
2013-05-30	26.48	26.63	26.09	26.18	634988
2013-05-31	26.05	26.25	25.80	25.92	1082189
2013-06-03	25.96	26.32	25.79	26.03	784847
2013-06-04	26.11	26.22	25.85	25.89	755391
2013-06-05	25.85	25.93	25.69	25.77	612523
2013-06-06	25.71	26.35	25.58	26.35	295728
2013-06-07	26.44	26.64	25.96	26.40	415188
2013-06-10	26.47	26.64	26.19	26.38	323545
2013-06-11	26.14	26.33	25.86	25.91	229810
2013-06-12	26.01	26.11	25.48	25.49	809285
2013-06-13	25.53	25.82	25.42	25.63	645030
2013-06-14	25.65	25.93	25.46	25.62	384526
2013-06-17	25.81	25.99	25.46	25.58	238750
2013-06-18	25.55	25.98	25.47	25.77	219314
2013-06-19	25.79	25.87	25.07	25.23	226858
2013-06-20	24.93	25.02	24.22	24.24	416196
2013-06-21	24.40	24.44	23.84	24.12	1068669
2013-06-24	23.88	24.22	23.34	23.77	392613
2013-06-25	23.98	24.23	23.68	24.15	352609
2013-06-26	24.22	24.35	23.98	24.28	691243
2013-06-27	24.45	24.86	24.39	24.82	568141
2013-06-28	24.77	24.87	24.52	24.69	1800063
2013-07-01	24.80	24.93	24.53	24.67	377791
2013-07-02	24.70	24.98	24.60	24.96	863521
2013-07-03	24.90	24.90	24.61	24.61	326133
2013-07-05	24.78	24.89	24.13	24.34	921924
2013-07-08	24.38	24.61	24.33	24.37	592344
2013-07-09	24.50	24.79	24.36	24.70	327027
2013-07-10	24.65	25.21	24.54	25.18	704565
2013-07-11	25.51	25.93	25.51	25.88	318036
2013-07-12	25.83	26.06	25.69	26.06	518390
2013-07-15	26.14	26.26	25.91	26.03	318054
2013-07-16	25.98	26.19	25.91	26.13	496812
2013-07-17	26.16	26.31	25.98	26.15	307388
2013-07-18	26.20	26.47	26.15	26.43	327610
2013-07-19	26.38	26.46	26.11	26.14	460724
2013-07-22	26.12	26.36	25.99	26.33	145918
2013-07-23	26.38	26.54	26.14	26.51	214745
2013-07-24	26.57	26.57	25.89	25.97	344595
2013-07-25	25.97	26.29	25.88	26.19	165211
2013-07-26	26.04	26.17	25.88	26.16	144888
2013-07-29	26.04	26.21	25.86	25.91	173501
2013-07-30	26.18	26.78	26.18	26.35	617432
2013-07-31	26.39	26.56	25.67	25.78	366946
2013-08-01	25.93	26.11	25.75	25.94	521612
2013-08-02	25.91	26.05	25.80	25.83	175578
2013-08-05	25.76	25.76	25.59	25.66	190084
2013-08-06	25.62	25.83	25.47	25.49	335328
2013-08-07	25.48	25.58	25.24	25.47	518929
2013-08-08	25.55	25.67	25.34	25.39	387688
2013-08-09	25.37	25.78	25.36	25.63	319948
2013-08-12	25.53	25.64	25.33	25.54	215026
2013-08-13	25.57	25.57	25.06	25.17	194904
2013-08-14	25.12	25.29	25.03	25.16	293318
2013-08-15	24.92	24.95	24.57	24.81	198721
2013-08-16	24.68	24.94	24.24	24.26	202473
2013-08-19	24.28	24.34	23.86	23.86	252015
2013-08-20	23.89	24.51	23.89	24.37	477034
2013-08-21	24.27	24.40	23.89	24.00	352937
2013-08-22	24.10	24.16	23.88	24.14	208977
2013-08-23	24.15	24.28	23.97	24.28	158787
2013-08-26	24.28	24.36	24.09	24.21	175157
2013-08-27	24.18	24.28	23.96	23.99	205654
2013-08-28	23.95	24.08	23.64	23.75	218399
2013-08-29	23.75	23.78	23.42	23.67	317392
2013-08-30	23.67	23.78	23.28	23.33	360028
2013-09-03	23.58	24.26	22.89	23.13	286114
2013-09-04	23.18	23.52	23.05	23.51	157006
2013-09-05	23.63	23.72	23.17	23.27	203706
2013-09-06	23.52	23.88	23.47	23.67	214951
2013-09-09	23.74	24.11	23.64	24.10	233262
2013-09-10	24.17	24.27	23.96	24.16	259696
2013-09-11	24.18	24.34	24.13	24.22	120716
2013-09-12	24.19	24.38	24.10	24.17	141084
2013-09-13	24.18	24.55	24.15	24.41	281624
2013-09-16	24.74	24.86	24.36	24.56	276054
2013-09-17	24.53	24.68	24.39	24.51	131858
2013-09-18	24.46	25.33	24.38	25.14	362709
2013-09-19	25.22	25.44	25.11	25.23	154792
2013-09-20	25.36	25.37	24.99	25.07	463558
2013-09-23	25.05	25.23	24.93	25.10	189675
2013-09-24	25.05	25.11	24.93	25.04	311694
2013-09-25	25.04	25.18	24.83	24.87	457531
2013-09-26	24.82	24.82	24.57	24.79	201211
2013-09-27	24.65	24.78	24.54	24.69	163484
2013-09-30	24.52	24.72	24.36	24.68	259983
2013-10-01	24.71	25.30	24.58	25.06	296515
2013-10-02	24.93	25.09	24.75	24.95	204382
2013-10-03	24.85	24.98	24.40	24.50	312070
2013-10-04	24.47	24.58	24.29	24.46	141338
2013-10-07	24.35	24.68	24.30	24.46	170333
2013-10-08	24.45	24.53	24.12	24.14	232771
2013-10-09	24.15	24.46	24.10	24.25	223219
2013-10-10	24.56	25.01	24.36	24.99	269934
2013-10-11	24.89	25.31	24.64	25.26	240361
2013-10-14	25.07	25.25	24.96	25.15	268983
2013-10-15	25.01	25.19	24.89	25.16	242439
2013-10-16	25.34	25.67	25.13	25.67	156460
2013-10-17	25.60	26.03	25.52	26.03	230134
2013-10-18	26.22	26.25	25.85	26.10	257195
2013-10-21	26.10	26.10	25.75	25.88	170381
2013-10-22	25.92	26.40	25.73	26.38	212258
2013-10-23	26.29	26.90	26.20	26.89	430450
2013-10-24	26.89	27.29	26.79	27.24	356092
2013-10-25	27.36	27.57	27.09	27.51	269307
2013-10-28	27.56	27.59	27.13	27.36	296836
2013-10-29	27.36	27.44	26.99	27.02	373572
2013-10-30	26.97	27.16	26.82	27.01	280164
2013-10-31	27.06	27.12	26.67	26.67	312776
2013-11-01	26.62	26.84	26.35	26.77	354492
2013-11-04	26.85	27.06	26.69	27.05	397590
2013-11-05	27.02	27.02	26.65	26.81	167340
2013-11-06	26.88	27.02	26.59	26.65	127228
2013-11-07	26.75	26.83	26.18	26.22	251410
2013-11-08	26.12	26.30	25.12	26.26	350418
2013-11-11	26.18	26.44	26.14	26.23	179493
2013-11-12	26.13	26.16	25.81	26.06	83749
2013-11-13	25.96	26.34	25.91	26.31	145493
2013-11-14	26.38	26.67	26.20	26.48	179059
2013-11-15	26.44	26.56	26.28	26.30	262258
2013-11-18	26.44	26.53	26.21	26.40	175457
2013-11-19	26.44	26.50	26.03	26.22	211402
2013-11-20	26.33	26.50	26.09	26.14	316037
2013-11-21	26.30	26.47	26.13	26.25	138240
2013-11-22	26.23	26.23	25.91	26.06	167362
2013-11-25	26.06	26.19	26.00	26.04	90229
2013-11-26	26.07	26.23	25.91	25.96	194959
2013-11-27	26.04	26.28	25.87	26.18	140944
2013-11-29	26.23	26.26	25.84	25.97	97428
2013-12-02	25.91	25.93	25.58	25.63	143747
2013-12-03	25.55	25.71	25.41	25.69	281015
2013-12-04	25.55	25.91	25.38	25.69	208295
2013-12-05	25.57	25.76	25.43	25.67	106601
2013-12-06	25.85	26.09	25.78	26.03	102823
2013-12-09	26.02	26.14	25.85	26.10	83948
2013-12-10	26.05	26.29	25.97	26.03	231597
2013-12-11	26.01	26.16	25.20	25.30	191785
2013-12-12	25.29	25.47	25.03	25.27	146899
2013-12-13	25.33	25.76	25.29	25.34	269851
2013-12-16	25.49	25.53	25.22	25.31	233095
2013-12-17	25.30	25.50	25.15	25.34	327100
2013-12-18	25.30	25.76	24.93	25.75	336642
2013-12-19	25.74	25.74	25.22	25.27	268351
2013-12-20	25.11	25.35	24.96	25.23	996997
2013-12-23	25.30	25.43	25.17	25.23	263121
2013-12-24	25.25	25.43	25.20	25.23	113257
2013-12-26	25.40	25.51	25.14	25.32	273104
2013-12-27	25.19	25.21	24.88	25.05	228719
2013-12-30	25.04	25.24	24.97	25.05	162205
2013-12-31	25.05	25.09	24.81	24.83	380298
2014-01-02	24.83	24.90	24.54	24.78	478794
2014-01-03	24.74	24.97	24.57	24.96	517592
2014-01-06	25.13	25.30	24.76	25.21	249902
2014-01-07	25.36	25.58	25.05	25.18	287102
2014-01-08	25.18	25.19	24.85	25.00	260713
2014-01-09	25.12	25.12	24.84	25.10	147497
2014-01-10	25.15	25.38	25.08	25.19	335200
2014-01-13	25.07	25.26	24.81	24.92	376411
2014-01-14	25.02	25.19	24.84	25.10	565122
2014-01-15	25.18	25.31	25.07	25.09	389842
2014-01-16	25.12	25.16	25.02	25.09	320512
2014-01-17	25.01	25.09	24.90	24.98	229437
2014-01-21	25.06	25.12	24.96	25.06	558103
2014-01-22	25.06	25.52	25.06	25.42	843090
2014-01-23	25.38	25.52	25.21	25.26	474889
2014-01-24	25.10	25.36	24.82	24.84	546742
2014-01-27	24.90	25.04	24.73	24.74	667183
2014-01-28	24.75	24.88	24.68	24.74	461278
2014-01-29	24.51	24.83	24.47	24.65	412941
2014-01-30	24.87	25.19	24.83	25.01	421044
2014-01-31	24.56	25.47	24.56	25.45	667975
2014-02-03	25.45	25.54	24.76	24.93	421461
2014-02-04	24.93	25.27	24.57	25.21	549773
2014-02-05	25.14	25.41	24.98	25.27	411874
2014-02-06	25.30	25.59	25.27	25.47	305635
2014-02-07	25.55	25.90	25.48	25.81	324490
2014-02-10	25.83	26.10	25.59	25.99	247224
2014-02-11	26.02	26.22	25.92	25.97	275136
2014-02-12	25.97	26.17	25.87	25.95	299113
2014-02-13	25.81	26.38	25.50	26.26	276739
2014-02-14	26.28	26.57	26.07	26.57	291299
2014-02-18	26.61	26.77	26.39	26.50	322942
2014-02-19	26.53	26.83	26.25	26.32	416745
2014-02-20	26.34	26.57	26.19	26.45	419174
2014-02-21	26.56	26.73	26.21	26.53	259073
2014-02-24	26.62	26.70	26.28	26.29	208008
2014-02-25	26.25	26.51	26.16	26.21	284455
2014-02-26	26.29	26.47	26.11	26.35	243985
2014-02-27	26.29	26.46	26.07	26.26	191295
2014-02-28	26.26	26.52	26.10	26.45	365776
2014-03-03	26.34	26.47	25.98	26.33	328184
2014-03-04	26.60	27.06	26.53	26.86	484381
2014-03-05	26.81	26.99	26.48	26.65	310120
2014-03-06	26.72	26.72	26.40	26.65	444411
2014-03-07	26.72	26.72	26.02	26.19	295822
2014-03-10	26.22	26.32	25.89	26.02	126159
2014-03-11	25.95	26.26	25.78	26.08	163909
2014-03-12	26.07	26.36	26.07	26.32	212268
2014-03-13	26.34	26.43	26.11	26.19	150924
2014-03-14	26.09	26.36	26.09	26.23	147915
2014-03-17	26.39	26.53	26.22	26.32	165619
2014-03-18	26.41	26.52	26.22	26.45	258477
2014-03-19	26.45	26.63	25.83	25.94	197928
2014-03-20	25.82	26.05	25.68	26.02	199663
2014-03-21	26.11	26.34	26.10	26.30	446289
2014-03-24	26.32	26.33	25.95	26.16	152670
2014-03-25	26.32	26.54	26.19	26.33	175182
2014-03-26	26.41	26.45	25.92	26.02	311021
2014-03-27	25.84	26.08	25.68	26.04	165539
2014-03-28	26.04	26.40	26.04	26.17	225455
2014-03-31	26.26	26.46	25.92	26.38	425541
2014-04-01	26.50	26.57	26.23	26.56	257914
2014-04-02	26.54	26.78	26.34	26.76	344634
2014-04-03	26.80	26.94	26.49	26.58	340187
2014-04-04	26.75	26.79	26.28	26.31	335205
2014-04-07	26.27	26.61	26.08	26.58	285919
2014-04-08	26.62	26.74	26.47	26.70	287353
2014-04-09	26.71	26.91	26.54	26.66	318873
2014-04-10	26.71	26.85	26.20	26.28	380218
2014-04-11	26.11	26.29	25.98	25.99	547775
2014-04-14	26.19	26.32	26.06	26.20	435677
2014-04-15	26.37	26.51	26.17	26.20	660969
2014-04-16	26.34	26.83	26.13	26.81	507936
2014-04-17	26.73	27.07	26.59	27.04	237854
2014-04-21	27.10	27.17	26.72	26.80	312724
2014-04-22	26.85	27.01	26.56	27.00	204639
2014-04-23	26.92	26.99	26.64	26.71	487343
2014-04-24	26.84	26.97	26.75	26.88	131114
2014-04-25	26.83	26.93	26.65	26.85	222179
2014-04-28	26.95	27.08	26.72	27.01	176024
2014-04-29	27.14	27.32	26.93	27.02	176212
2014-04-30	27.03	27.22	26.79	27.13	208952
2014-05-01	27.03	27.23	26.69	27.19	457450
2014-05-02	27.19	27.42	26.93	27.17	210101
2014-05-05	27.10	27.17	26.80	27.08	199908
2014-05-06	26.99	27.13	26.81	26.95	272360
2014-05-07	27.15	27.40	26.99	27.38	352450
2014-05-08	27.45	27.63	27.21	27.37	436629
2014-05-09	27.27	27.84	27.27	27.74	556147
2014-05-12	27.77	28.00	27.59	27.95	860351
2014-05-13	27.97	28.31	27.62	27.63	763107
2014-05-14	27.56	27.65	27.23	27.25	396703
2014-05-15	27.08	27.26	26.92	27.04	321272
2014-05-16	26.97	27.60	26.89	27.60	220960
2014-05-19	27.57	27.59	27.26	27.45	148977
2014-05-20	27.35	27.53	27.04	27.24	228033
2014-05-21	27.27	27.39	27.03	27.17	212525
2014-05-22	27.13	27.30	27.07	27.16	174519
2014-05-23	27.15	27.51	27.11	27.46	230112
2014-05-27	27.59	27.81	27.43	27.80	244795
2014-05-28	27.78	27.83	27.48	27.54	315945
2014-05-29	27.61	27.61	27.37	27.45	469568
2014-05-30	27.52	27.68	27.45	27.59	317365
2014-06-02	27.68	27.92	27.47	27.79	251783
2014-06-03	27.65	27.88	27.54	27.79	262102
2014-06-04	27.65	27.95	27.53	27.90	218022
2014-06-05	27.90	28.50	27.90	28.36	331527
2014-06-06	28.58	28.58	28.23	28.32	295116
2014-06-09	28.32	28.35	27.89	28.00	255479
2014-06-10	27.88	28.03	27.52	27.63	153928
2014-06-11	27.56	27.66	27.27	27.66	267144
2014-06-12	27.68	27.70	27.41	27.61	316608
2014-06-13	27.72	27.93	27.29	27.90	265799
2014-06-16	27.87	28.01	27.69	27.74	176167
2014-06-17	27.66	27.82	27.58	27.76	242961
2014-06-18	27.76	28.18	27.68	28.13	206249
2014-06-19	28.14	28.43	27.98	28.42	199769
2014-06-20	28.44	28.51	28.05	28.42	667603
2014-06-23	28.37	28.59	28.27	28.44	371862
2014-06-24	28.38	28.45	28.21	28.40	253362
2014-06-25	28.32	28.60	28.32	28.53	382136
2014-06-26	28.34	28.38	28.02	28.17	200315
2014-06-27	28.00	28.56	27.93	28.56	583305
2014-06-30	28.47	28.57	27.99	28.09	470539
2014-07-01	28.11	28.55	28.08	28.39	367472
2014-07-02	28.35	28.44	28.19	28.28	191995
2014-07-03	28.25	28.29	27.00	28.26	233987
2014-07-07	28.17	28.28	28.13	28.19	178979
2014-07-08	28.20	28.36	28.08	28.36	219918
2014-07-09	28.43	28.43	28.12	28.23	129892
2014-07-10	27.90	28.40	27.90	28.32	193624
2014-07-11	28.33	28.41	28.10	28.29	148376
2014-07-14	28.48	28.51	28.26	28.49	181938
2014-07-15	28.48	28.65	28.34	28.47	227363
2014-07-16	28.62	28.62	28.30	28.42	148007
2014-07-17	28.22	28.42	28.22	28.35	168707
2014-07-18	28.27	28.74	28.27	28.73	207784
2014-07-21	28.60	28.67	28.44	28.60	177125
2014-07-22	28.74	28.85	28.64	28.69	180591
2014-07-23	28.67	28.87	28.66	28.87	108785
2014-07-24	28.89	28.93	28.59	28.65	163187
2014-07-25	28.47	28.65	28.26	28.29	266375
2014-07-28	28.29	28.61	28.16	28.57	155325
2014-07-29	28.61	28.80	28.35	28.62	192979
2014-07-30	28.51	28.70	28.26	28.48	270896
2014-07-31	28.21	28.43	28.21	28.23	247307
2014-08-01	28.24	28.38	28.07	28.31	234605
2014-08-04	28.44	28.44	28.03	28.37	253318
2014-08-05	28.25	28.47	28.12	28.20	182208
2014-08-06	28.12	28.39	28.12	28.26	292088
2014-08-07	28.26	28.47	28.19	28.28	227499
2014-08-08	28.26	28.42	28.20	28.22	457664
2014-08-11	28.25	28.62	28.25	28.46	229712
2014-08-12	28.44	28.56	28.22	28.25	323930
2014-08-13	28.40	28.74	28.33	28.72	324792
2014-08-14	28.73	28.83	28.59	28.77	155705
2014-08-15	28.97	29.08	28.59	28.75	317293
2014-08-18	28.89	29.00	28.66	28.99	135549
2014-08-19	28.96	29.25	28.94	29.18	194152
2014-08-20	29.04	29.32	28.88	29.21	181051
2014-08-21	29.17	29.36	29.15	29.18	124800
2014-08-22	29.18	29.19	28.83	28.88	124530
2014-08-25	29.06	29.06	28.55	28.64	187281
2014-08-26	28.72	28.92	28.68	28.83	158182
2014-08-27	28.81	28.93	28.69	28.83	100542
2014-08-28	28.79	28.88	28.66	28.78	134946
2014-08-29	28.77	28.92	28.61	28.82	290508
2014-09-02	28.87	28.97	28.77	28.86	167747
2014-09-03	28.90	28.97	28.74	28.82	243645
2014-09-04	28.81	28.91	28.63	28.67	191692
2014-09-05	28.69	28.89	28.67	28.83	263839
2014-09-08	28.85	28.95	28.65	28.77	188236
2014-09-09	28.82	28.85	28.56	28.65	438803
2014-09-10	28.58	28.61	28.11	28.11	306949
2014-09-11	27.93	28.26	27.91	28.09	234323
2014-09-12	28.00	28.00	27.07	27.30	530907
2014-09-15	27.29	27.63	27.11	27.48	769503
2014-09-16	27.52	27.79	27.40	27.72	646351
2014-09-17	27.76	28.09	27.67	27.87	375613
2014-09-18	27.89	28.00	27.71	27.87	434712
2014-09-19	27.88	28.04	27.34	27.90	656372
2014-09-22	27.82	28.03	27.63	27.81	273488
2014-09-23	27.82	27.97	27.70	27.76	817790
2014-09-24	27.84	28.01	27.57	27.65	474556
2014-09-25	27.62	27.71	27.36	27.44	253180
2014-09-26	27.26	27.66	27.10	27.62	227166
2014-09-29	27.47	27.71	27.26	27.68	319009
2014-09-30	27.64	27.79	27.46	27.58	328397
2014-10-01	27.64	27.81	27.52	27.76	498207
2014-10-02	27.76	27.99	27.58	27.71	236688
2014-10-03	27.94	27.98	27.68	27.78	185059
2014-10-06	27.78	28.00	27.71	27.84	107330
2014-10-07	27.77	28.04	27.66	27.67	152451
2014-10-08	27.68	28.50	27.68	28.49	342661
2014-10-09	28.48	28.80	28.39	28.39	212629
2014-10-10	28.36	28.89	28.36	28.52	294696
2014-10-13	28.53	29.11	28.46	28.73	192870
2014-10-14	28.87	29.48	28.74	29.01	546228
2014-10-15	28.90	29.28	28.79	29.06	515283
2014-10-16	28.82	29.18	28.71	29.03	422404
2014-10-17	29.27	29.27	28.70	28.85	480223
2014-10-20	28.81	29.39	28.81	29.39	236571
2014-10-21	29.44	29.67	29.25	29.67	323188
2014-10-22	29.67	30.00	29.65	29.82	228823
2014-10-23	29.99	30.20	29.89	30.12	236993
2014-10-24	30.21	30.36	29.91	30.07	222924
2014-10-27	30.10	30.35	30.03	30.34	166657
2014-10-28	30.30	30.54	30.14	30.54	302618
2014-10-29	30.35	30.72	29.95	30.35	294026
2014-10-30	29.95	30.93	29.82	30.80	1997434
2014-10-31	31.10	31.20	30.76	31.20	368229
2014-11-03	31.31	32.17	31.15	32.14	505291
2014-11-04	32.06	32.33	31.82	31.99	424383
2014-11-05	32.15	32.19	31.55	31.89	285905
2014-11-06	31.84	32.14	31.45	31.61	401053
2014-11-07	31.69	31.84	31.37	31.83	842227
2014-11-10	31.76	32.05	31.63	32.05	238657
2014-11-11	32.01	32.29	31.88	32.21	284377
2014-11-12	32.09	32.28	31.75	31.81	249756
2014-11-13	31.80	32.04	31.69	31.88	40755
2014-11-14	31.79	31.98	31.37	31.45	200551
2014-11-17	31.36	31.68	31.25	31.56	135840
2014-11-18	31.63	31.67	31.42	31.44	313431
2014-11-19	31.48	31.58	31.21	31.24	212295
2014-11-20	31.18	31.32	31.05	31.15	240106
2014-11-21	31.47	31.54	31.31	31.43	194848
2014-11-24	31.43	31.69	31.39	31.55	218412
2014-11-25	31.60	31.70	31.51	31.60	337022
2014-11-26	31.65	32.03	31.62	32.03	234700
2014-11-28	32.11	32.40	31.73	31.96	111840
2014-12-01	31.94	32.22	31.66	31.66	267231
2014-12-02	31.69	31.94	31.46	31.68	524640
2014-12-03	31.76	31.86	31.58	31.69	301379
2014-12-04	31.58	31.87	31.48	31.79	273645
2014-12-05	31.76	31.81	31.52	31.80	233085
2014-12-08	31.79	32.17	31.73	31.82	237316
2014-12-09	31.63	32.21	31.60	32.15	345120
2014-12-10	32.12	32.25	31.89	32.15	328204
2014-12-11	32.29	32.56	32.15	32.43	279524
2014-12-12	31.70	31.85	31.60	31.73	2792236
2014-12-15	31.78	31.83	31.03	31.10	453621
2014-12-16	31.09	31.36	30.78	31.04	355820
2014-12-17	31.15	31.75	31.10	31.71	691046
2014-12-18	31.87	31.96	31.53	31.96	549743
2014-12-19	31.89	32.47	31.83	32.22	1684728
2014-12-22	32.27	32.90	32.25	32.89	295470
2014-12-23	33.02	33.02	32.66	32.85	291922
2014-12-24	32.94	33.07	32.85	32.96	111502
2014-12-26	33.08	33.18	33.00	33.16	121830
2014-12-29	32.82	32.96	32.59	32.59	318345
2014-12-30	32.55	32.89	32.55	32.62	274572
2014-12-31	32.72	33.01	31.96	32.03	277096
2015-01-02	32.21	32.59	32.13	32.57	331818
2015-01-05	32.45	32.96	32.29	32.90	398874
2015-01-06	33.06	33.42	32.97	33.32	435284
2015-01-07	33.42	34.26	33.02	34.17	434638
2015-01-08	34.19	34.44	34.09	34.23	553273
2015-01-09	34.16	34.45	33.94	34.20	308933
2015-01-12	34.21	34.52	34.21	34.44	225271
2015-01-13	34.54	34.57	34.04	34.34	345084
2015-01-14	34.12	35.00	34.12	34.83	373415
2015-01-15	34.88	35.07	34.55	34.74	364362
2015-01-16	34.63	35.19	34.57	35.19	328466
2015-01-20	35.30	35.56	34.31	34.60	452765
2015-01-21	34.56	34.99	34.31	34.88	303739
2015-01-22	35.07	35.86	34.89	35.52	483179
2015-01-23	35.61	35.93	35.25	35.25	529899
2015-01-26	35.25	36.10	35.13	36.10	651347
2015-01-27	35.87	36.20	35.78	36.02	320388
2015-01-28	36.15	36.49	36.07	36.31	572100
2015-01-29	36.41	36.76	36.15	36.69	367947
2015-01-30	36.57	36.67	36.13	36.19	792533
2015-02-02	36.21	36.21	35.43	35.89	713527
2015-02-03	35.89	36.31	35.66	36.29	451365
2015-02-04	36.19	36.59	36.01	36.43	441708
2015-02-05	36.49	36.82	36.28	36.81	232037
2015-02-06	36.73	36.78	35.32	35.43	345617
2015-02-09	35.37	35.65	35.09	35.14	259506
2015-02-10	35.25	35.34	34.85	35.28	250769
2015-02-11	35.30	35.48	35.00	35.17	209603
2015-02-12	35.32	35.90	35.13	35.85	213909
2015-02-13	35.81	35.82	35.18	35.47	202357
2015-02-17	35.51	35.94	35.34	35.53	241809
2015-02-18	35.63	35.81	34.52	35.60	561364
2015-02-19	35.43	35.54	34.86	34.91	302568
2015-02-20	34.78	35.32	34.68	35.26	181431
2015-02-23	35.19	35.56	35.04	35.56	276053
2015-02-24	35.46	35.46	34.51	34.81	281293
2015-02-25	34.90	35.16	34.58	34.70	369667
2015-02-26	34.65	34.84	34.17	34.27	376413
2015-02-27	34.19	34.33	33.97	34.16	928109
2015-03-02	34.15	34.63	34.11	34.25	595558
2015-03-03	34.11	34.21	33.73	34.12	467769
2015-03-04	34.07	34.26	33.86	34.03	285664
2015-03-05	34.12	34.52	34.05	34.16	215998
2015-03-06	33.77	33.77	32.92	32.93	495315
2015-03-09	33.11	33.49	33.04	33.19	170031
2015-03-10	33.07	33.32	33.01	33.13	213738
2015-03-11	33.21	33.33	32.97	33.20	309005
2015-03-12	33.43	34.06	33.38	34.01	296609
2015-03-13	33.94	34.07	33.71	34.03	169485
2015-03-16	34.18	34.67	34.18	34.42	210589
2015-03-17	34.37	34.50	33.99	34.20	422747
2015-03-18	34.18	35.11	33.96	34.97	240424
2015-03-19	34.78	35.14	34.74	34.98	330701
2015-03-20	35.01	35.85	34.98	35.32	1458708
2015-03-23	35.29	35.67	35.24	35.60	513847
2015-03-24	35.59	35.59	35.11	35.40	382689
2015-03-25	35.50	35.56	34.82	34.89	632440
2015-03-26	34.82	34.96	34.42	34.46	291016
2015-03-27	34.36	34.53	34.20	34.38	296544
2015-03-30	34.56	35.13	34.38	35.11	291140
2015-03-31	35.01	35.18	34.66	34.88	231758
2015-04-01	34.81	35.04	34.37	34.75	263627
2015-04-02	34.75	35.00	34.57	34.87	638359
2015-04-06	34.88	35.36	34.88	35.04	293614
2015-04-07	35.00	35.01	34.42	34.46	195117
2015-04-08	34.59	34.66	34.35	34.40	218164
2015-04-09	34.34	34.34	33.46	33.61	249309
2015-04-10	33.87	34.08	33.44	33.47	274871
2015-04-13	33.44	33.51	33.12	33.12	293252
2015-04-14	33.22	33.45	33.04	33.10	350129
2015-04-15	33.13	33.25	32.81	32.86	480795
2015-04-16	32.76	33.06	32.55	32.79	229718
2015-04-17	32.60	32.92	32.37	32.47	538300
2015-04-20	32.56	32.73	32.42	32.57	444559
2015-04-21	32.71	32.93	32.45	32.57	356767
2015-04-22	32.65	32.86	32.47	32.55	312467
2015-04-23	32.48	32.72	32.36	32.40	146683
2015-04-24	32.40	32.68	32.21	32.57	429782
2015-04-27	32.67	32.87	32.27	32.44	324638
2015-04-28	32.35	32.47	32.14	32.26	214270
2015-04-29	32.00	32.15	31.30	31.36	231312
2015-04-30	30.78	31.26	30.17	30.90	563060
2015-05-01	30.99	31.23	30.80	31.18	617435
2015-05-04	31.31	31.52	31.16	31.16	446978
2015-05-05	31.03	31.12	30.46	30.51	518329
2015-05-06	30.54	30.77	30.30	30.60	439655
2015-05-07	30.67	31.14	30.50	31.08	251221
2015-05-08	31.43	31.93	31.34	31.35	389533
2015-05-11	31.27	31.54	30.91	30.95	349203
2015-05-12	30.81	31.24	30.59	31.10	271658
2015-05-13	31.26	31.48	30.65	30.67	300254
2015-05-14	30.75	31.36	30.75	31.35	194153
2015-05-15	31.46	31.66	31.18	31.58	196693
2015-05-18	31.40	31.62	31.25	31.60	220330
2015-05-19	31.50	31.61	31.33	31.53	234438
2015-05-20	31.63	31.73	31.39	31.52	235039
2015-05-21	31.59	31.74	31.21	31.32	344093
2015-05-22	31.17	31.50	31.01	31.35	254925
2015-05-26	31.27	31.45	30.91	31.16	343584
2015-05-27	31.30	31.49	31.07	31.44	273454
2015-05-28	31.46	31.63	31.34	31.41	406475
2015-05-29	31.42	31.48	30.93	31.02	555034
2015-06-01	30.83	31.58	30.83	31.44	286285
2015-06-02	31.28	31.34	30.98	31.29	239825
2015-06-03	31.25	31.44	30.70	30.81	421328
2015-06-04	30.72	30.91	30.58	30.58	512230
2015-06-05	30.37	30.50	29.83	30.33	226286
2015-06-08	30.37	30.44	30.18	30.33	165378
2015-06-09	30.27	30.38	29.94	30.06	183167
2015-06-10	30.07	30.60	30.01	30.33	231664
2015-06-11	30.47	30.62	30.42	30.49	202989
2015-06-12	30.45	30.57	30.39	30.57	303661
2015-06-15	30.47	30.48	30.16	30.29	247286
2015-06-16	30.35	30.54	30.15	30.49	242326
2015-06-17	30.55	30.58	30.21	30.41	526417
2015-06-18	30.53	31.01	30.53	30.88	354690
2015-06-19	30.98	31.06	30.61	30.84	1208161
2015-06-22	30.98	31.07	30.71	30.76	393867
2015-06-23	30.64	30.68	30.25	30.36	388904
2015-06-24	30.39	30.56	30.05	30.08	262351
2015-06-25	30.05	30.10	29.77	29.79	255262
2015-06-26	29.58	29.86	29.39	29.78	548903
2015-06-29	29.69	29.98	29.16	29.18	368791
2015-06-30	29.36	29.39	29.05	29.11	359581
2015-07-01	29.20	29.66	29.08	29.64	414521
2015-07-02	30.17	30.51	29.91	30.11	564523
2015-07-06	30.10	30.52	30.06	30.50	673631
2015-07-07	30.65	31.24	30.65	31.00	699526
2015-07-08	30.74	31.24	30.66	31.00	445505
2015-07-09	31.21	31.24	30.77	30.78	310414
2015-07-10	30.83	31.31	30.64	31.16	401688
2015-07-13	31.43	31.61	31.07	31.21	252318
2015-07-14	31.24	31.40	31.05	31.21	260970
2015-07-15	31.14	31.33	30.91	31.08	340106
2015-07-16	31.24	31.63	31.24	31.56	211982
2015-07-17	31.49	31.77	31.37	31.49	233887
2015-07-20	31.43	31.62	31.29	31.59	198339
2015-07-21	31.60	31.78	31.50	31.52	750016
2015-07-22	31.49	31.80	31.49	31.73	546632
2015-07-23	31.75	31.75	31.14	31.30	335992
2015-07-24	31.10	31.52	31.09	31.36	328251
2015-07-27	31.32	31.59	31.16	31.47	454339
2015-07-28	31.46	31.57	31.20	31.51	364793
2015-07-29	31.38	31.94	30.75	31.64	644038
2015-07-30	31.53	31.76	31.29	31.50	196758
2015-07-31	31.74	32.18	31.62	31.98	292109
2015-08-03	32.02	32.21	31.81	32.20	315992
2015-08-04	32.14	32.31	31.80	31.84	314419
2015-08-05	31.97	31.98	31.45	31.70	401396
2015-08-06	31.68	31.81	31.15	31.76	372404
2015-08-07	31.60	31.97	31.33	31.90	238570
2015-08-10	32.13	32.13	31.49	31.66	376704
2015-08-11	31.58	32.23	31.54	32.08	515014
2015-08-12	31.98	32.17	31.65	32.14	482908
2015-08-13	32.10	32.54	31.78	32.30	478784
2015-08-14	32.19	32.51	32.01	32.49	219672
2015-08-17	32.50	32.67	32.19	32.67	273119
2015-08-18	32.63	32.65	32.42	32.62	260715
2015-08-19	32.42	32.51	32.10	32.41	263540
2015-08-20	32.25	32.39	32.02	32.12	213143
2015-08-21	31.62	32.05	31.50	31.58	335678
2015-08-24	30.66	31.01	29.85	29.89	426016
2015-08-25	30.61	30.61	29.00	29.03	465412
2015-08-26	29.56	29.85	29.00	29.77	357343
2015-08-27	30.05	30.51	29.63	30.30	308859
2015-08-28	30.34	30.34	29.93	30.08	323546
2015-08-31	30.09	30.16	29.48	29.55	576769
2015-09-01	29.07	29.29	28.65	28.87	335806
2015-09-02	29.18	29.23	28.80	29.14	286401
2015-09-03	29.33	29.49	29.15	29.19	249625
2015-09-04	28.89	28.96	28.34	28.56	125912
2015-09-08	28.90	29.10	28.69	29.05	199080
2015-09-09	29.25	29.25	28.42	28.46	227488
2015-09-10	28.38	28.88	28.38	28.55	163877
2015-09-11	28.47	29.27	28.47	29.25	164212
2015-09-14	29.35	29.35	29.13	29.26	97054
2015-09-15	29.32	29.78	29.04	29.61	186138
2015-09-16	29.68	30.08	29.62	29.92	151106
2015-09-17	29.89	30.73	29.80	30.33	189294
2015-09-18	29.99	30.69	29.99	30.44	442997
2015-09-21	30.57	30.85	30.44	30.63	163283
2015-09-22	30.35	30.69	30.12	30.16	172031
2015-09-23	30.25	30.61	30.10	30.48	168052
2015-09-24	30.40	30.60	29.93	30.14	189177
2015-09-25	30.24	30.59	30.05	30.31	204499
2015-09-28	30.01	30.01	29.53	29.80	258347
2015-09-29	29.87	30.30	29.61	30.10	310961
2015-09-30	30.28	30.49	30.07	30.07	405733
2015-10-01	30.17	30.45	29.96	30.24	232741
2015-10-02	30.11	30.48	29.80	30.48	294549
2015-10-05	30.65	31.06	30.48	31.03	154161
2015-10-06	31.02	31.18	30.66	30.91	222648
2015-10-07	30.94	31.53	30.82	31.49	374580
2015-10-08	31.53	31.81	31.29	31.75	167521
2015-10-09	31.82	31.92	31.60	31.88	187317
2015-10-12	31.95	32.30	31.83	32.18	138316
2015-10-13	32.03	32.34	31.66	31.75	184337
2015-10-14	31.77	31.96	31.31	31.40	153083
2015-10-15	31.44	31.99	31.30	31.98	174249
2015-10-16	32.04	32.27	31.78	32.10	216205
2015-10-19	32.02	32.67	32.02	32.67	204978
2015-10-20	32.52	32.70	32.35	32.53	114364
2015-10-21	32.54	32.63	32.21	32.25	204762
2015-10-22	32.43	32.83	32.35	32.78	182296
2015-10-23	32.82	32.91	32.34	32.68	180634
2015-10-26	32.72	32.91	32.48	32.88	131102
2015-10-27	32.84	33.22	32.72	32.88	163516
2015-10-28	32.86	33.40	32.46	33.35	245846
2015-10-29	33.16	33.56	32.99	33.34	148980
2015-10-30	33.41	33.44	32.80	32.89	201971
2015-11-02	32.79	33.43	32.73	33.43	178902
2015-11-03	33.28	33.28	32.96	33.07	196335
2015-11-04	33.33	33.33	32.77	32.96	242383
2015-11-05	32.91	33.38	32.78	33.32	99180
2015-11-06	32.90	32.90	32.42	32.68	331886
2015-11-09	33.00	33.14	31.57	31.94	186437
2015-11-10	31.88	32.49	31.88	32.22	317696
2015-11-11	32.40	32.74	32.19	32.63	180923
2015-11-12	32.52	32.71	32.06	32.18	165862
2015-11-13	32.14	32.38	31.75	31.78	188866
2015-11-16	31.77	32.16	31.63	32.12	154177
2015-11-17	32.05	32.59	31.92	32.31	91810
2015-11-18	32.40	32.96	32.26	32.93	150185
2015-11-19	32.99	33.18	32.75	33.03	126203
2015-11-20	33.26	33.62	33.15	33.53	221419
2015-11-23	33.49	33.68	33.40	33.56	103189
2015-11-24	33.30	33.50	32.95	33.40	142829
2015-11-25	33.40	33.55	33.25	33.52	132742
2015-11-27	33.47	33.99	33.47	33.87	123788
2015-11-30	33.98	34.06	33.44	33.54	361861
2015-12-01	33.41	33.94	33.01	33.55	304229
2015-12-02	33.49	33.60	32.83	32.91	233934
2015-12-03	32.86	32.86	32.24	32.27	206200
2015-12-04	32.28	32.96	32.28	32.74	317165
2015-12-07	32.69	32.89	32.42	32.75	186963
2015-12-08	32.64	32.84	32.47	32.72	90728
2015-12-09	32.55	32.96	32.44	32.79	233205
2015-12-10	32.80	32.92	32.29	32.42	196293
2015-12-11	31.81	32.50	31.80	32.48	936534
2015-12-14	32.47	32.56	32.10	32.39	240318
2015-12-15	32.63	33.24	32.57	33.10	274431
2015-12-16	33.17	33.83	33.11	33.68	254356
2015-12-17	33.92	33.93	33.44	33.47	263501
2015-12-18	33.52	33.52	32.75	32.78	1192849
2015-12-21	32.99	33.11	32.56	32.76	409243
2015-12-22	32.96	33.17	32.83	32.95	391121
2015-12-23	33.06	33.28	32.94	33.25	466724
2015-12-24	33.26	33.40	33.07	33.27	92716
2015-12-28	33.22	33.54	33.09	33.50	256380
2015-12-29	33.15	33.59	33.15	33.57	210340
2015-12-30	33.43	33.54	33.29	33.34	260862
2015-12-31	33.43	33.48	32.99	33.15	400692
2016-01-04	32.73	32.75	31.88	32.18	935430
2016-01-05	32.28	33.32	32.25	33.17	614066
2016-01-06	33.12	33.13	32.80	33.03	593552
2016-01-07	32.55	32.84	32.32	32.34	555970
2016-01-08	32.48	32.63	31.47	31.53	680835
2016-01-11	31.65	32.11	31.47	31.93	513107
2016-01-12	32.15	32.19	31.56	31.66	416538
2016-01-13	31.70	31.94	30.99	31.19	515441
2016-01-14	31.25	31.45	30.89	31.05	510399
2016-01-15	30.49	31.10	30.36	31.09	480927
2016-01-19	31.32	31.82	31.18	31.66	393154
2016-01-20	31.41	31.54	30.25	31.08	400202
2016-01-21	31.44	31.79	30.96	31.30	422012
2016-01-22	31.55	32.53	31.46	32.38	433940
2016-01-25	32.38	32.69	31.92	32.22	331563
2016-01-26	32.42	33.04	32.30	33.03	333076
2016-01-27	32.89	32.89	32.17	32.41	307645
2016-01-28	32.58	33.18	32.46	32.63	682028
2016-01-29	32.97	34.10	32.76	34.10	804788
2016-02-01	33.78	34.74	33.73	34.51	410141
2016-02-02	34.44	34.70	33.96	34.25	1216602
2016-02-03	34.44	34.68	34.08	34.40	456877
2016-02-04	34.32	34.55	34.07	34.26	335174
2016-02-05	34.16	34.16	33.50	33.55	388544
2016-02-08	33.51	33.51	32.47	32.88	388199
2016-02-09	32.59	33.13	32.48	32.74	376989
2016-02-10	32.98	33.49	32.51	32.96	236579
2016-02-11	32.49	32.72	32.17	32.56	441019
2016-02-12	32.92	33.08	32.19	32.59	357684
2016-02-16	32.81	33.31	32.41	33.25	402883
2016-02-17	33.31	33.44	32.74	32.86	472880
2016-02-18	32.81	33.16	32.47	33.05	358638
2016-02-19	32.92	33.44	32.92	33.13	289623
2016-02-22	33.38	33.70	33.20	33.34	556579
2016-02-23	33.15	33.62	33.09	33.18	376292
2016-02-24	33.04	33.25	32.75	33.09	258577
2016-02-25	33.29	33.95	33.29	33.90	282731
2016-02-26	33.93	33.98	33.29	33.30	183733
2016-02-29	33.32	33.58	32.95	33.05	509945
2016-03-01	33.36	33.93	33.22	33.91	368605
2016-03-02	33.87	34.06	33.73	33.98	353796
2016-03-03	34.01	34.13	33.66	33.89	393726
2016-03-04	33.74	34.04	33.66	34.04	311477
2016-03-07	33.88	33.99	33.54	33.83	378182
2016-03-08	33.86	33.89	33.50	33.53	186003
2016-03-09	33.58	33.99	33.58	33.75	144039
2016-03-10	33.87	34.05	33.18	33.51	173840
2016-03-11	33.82	34.20	33.73	34.19	244612
2016-03-14	34.15	34.24	33.95	33.99	186706
2016-03-15	33.90	34.28	33.82	34.17	172957
2016-03-16	33.99	34.99	33.85	34.74	603855
2016-03-17	34.80	35.13	34.65	35.00	572484
2016-03-18	35.16	35.16	34.40	34.53	969890
2016-03-21	34.34	34.55	33.97	34.02	333228
2016-03-22	33.95	34.08	33.77	33.89	270073
2016-03-23	33.82	34.00	33.68	33.70	250406
2016-03-24	33.58	33.80	33.50	33.70	232451
2016-03-28	33.79	34.12	33.69	34.12	205104
2016-03-29	33.90	34.86	33.90	34.84	299607
2016-03-30	34.89	35.21	34.79	35.03	296670
2016-03-31	34.94	35.24	34.76	35.13	423211
2016-04-01	34.92	35.61	34.87	35.46	397020
2016-04-04	35.51	35.51	34.93	35.23	352234
2016-04-05	34.65	34.70	33.92	34.09	3081641
2016-04-06	34.15	34.39	34.09	34.28	586946
2016-04-07	34.15	34.36	33.95	34.08	640459
2016-04-08	34.22	34.41	34.15	34.26	364015
2016-04-11	34.32	34.50	34.07	34.11	667186
2016-04-12	34.11	34.39	34.06	34.24	318146
2016-04-13	34.41	34.42	33.94	34.25	294608
2016-04-14	34.24	34.24	33.72	33.72	611449
2016-04-15	33.74	34.17	33.68	34.02	303740
2016-04-18	34.03	34.18	33.84	34.16	198044
2016-04-19	34.23	34.30	33.88	33.90	341780
2016-04-20	34.00	34.05	33.36	33.37	295886
2016-04-21	33.32	33.49	32.76	32.88	289936
2016-04-22	33.00	33.46	32.91	33.44	460126
2016-04-25	33.31	33.69	33.21	33.68	533801
2016-04-26	33.75	34.06	33.50	34.06	405929
2016-04-27	33.21	34.10	33.21	34.10	454084
2016-04-28	33.93	34.27	33.85	34.10	292455
2016-04-29	34.01	34.09	33.42	33.70	379226
2016-05-02	33.77	34.44	33.77	34.41	336447
2016-05-03	34.36	34.57	33.97	34.27	203515
2016-05-04	34.20	34.89	34.05	34.82	312304
2016-05-05	34.75	35.28	34.60	35.26	1558247
2016-05-06	35.20	35.52	34.99	35.51	398684
2016-05-09	35.70	35.88	35.53	35.74	383038
2016-05-10	35.98	35.98	35.52	35.65	216130
2016-05-11	35.58	35.58	34.68	34.97	417946
2016-05-12	35.06	35.13	34.74	34.97	401588
2016-05-13	34.88	34.93	34.40	34.62	218040
2016-05-16	34.65	35.01	34.60	34.85	249885
2016-05-17	34.71	34.71	33.59	33.94	397430
2016-05-18	33.88	33.91	33.06	33.37	305775
2016-05-19	33.09	33.28	32.86	33.16	261479
2016-05-20	33.34	33.80	33.21	33.71	315857
2016-05-23	33.74	33.74	33.41	33.52	142461
2016-05-24	33.57	34.18	33.52	34.04	404981
2016-05-25	34.04	34.04	33.55	33.74	318095
2016-05-26	33.80	34.05	33.68	33.85	256150
2016-05-27	33.91	34.12	33.82	33.89	366016
2016-05-31	33.95	33.99	33.66	33.90	725612
2016-06-01	33.84	33.98	33.65	33.87	528911
2016-06-02	33.72	34.13	33.63	34.11	507947
2016-06-03	34.33	34.58	33.93	34.08	579159
2016-06-06	34.03	34.36	33.68	33.89	276756
2016-06-07	33.83	34.19	33.75	34.07	246291
2016-06-08	34.00	34.46	33.95	34.32	257119
2016-06-09	34.24	34.42	34.07	34.21	556494
2016-06-10	34.00	34.22	33.95	34.15	446460
2016-06-13	34.22	34.56	34.00	34.07	317448
2016-06-14	34.03	34.05	33.72	33.80	238924
2016-06-15	33.83	34.21	33.77	34.06	327938
2016-06-16	33.96	34.29	33.81	34.28	262729
2016-06-17	34.10	34.28	33.78	34.09	699321
2016-06-20	34.32	34.54	34.08	34.10	260275
2016-06-21	34.18	34.33	34.06	34.23	204815
2016-06-22	34.23	34.36	33.97	34.18	291531
2016-06-23	34.35	34.40	34.09	34.14	280218
2016-06-24	33.41	34.27	33.16	33.74	1079624
2016-06-27	33.60	33.97	33.41	33.58	412727
2016-06-28	34.08	34.50	33.75	34.44	660853
2016-06-29	34.61	35.03	34.61	35.03	484090
2016-06-30	35.05	35.52	34.65	35.52	621805
2016-07-01	35.78	35.93	35.42	35.91	484537
2016-07-05	35.91	36.49	35.85	36.47	397729
2016-07-06	36.47	36.54	36.10	36.23	351753
2016-07-07	36.15	36.22	35.66	35.96	518424
2016-07-08	36.26	36.72	36.08	36.66	753818
2016-07-11	36.66	36.96	36.40	36.84	468465
2016-07-12	36.69	36.81	36.30	36.62	396563
2016-07-13	36.70	36.98	36.59	36.96	403529
2016-07-14	36.89	36.95	36.56	36.64	367743
2016-07-15	36.69	36.75	36.35	36.63	327935
2016-07-18	36.73	36.73	36.42	36.48	204963
2016-07-19	36.55	36.71	36.37	36.65	197941
2016-07-20	36.71	36.71	36.54	36.67	123206
2016-07-21	36.58	36.74	36.31	36.71	237329
2016-07-22	36.59	37.14	36.59	37.02	163772
2016-07-25	37.03	37.28	36.99	37.15	295978
2016-07-26	37.22	37.26	36.82	36.93	157543
2016-07-27	38.01	38.01	36.28	36.71	329482
2016-07-28	36.58	37.34	36.53	37.14	643153
2016-07-29	37.07	37.98	37.07	37.66	809260
2016-08-01	37.56	37.77	37.47	37.69	440589
2016-08-02	37.55	37.74	36.91	36.97	399050
2016-08-03	37.02	37.02	36.48	36.69	224401
2016-08-04	36.90	36.90	36.50	36.60	223962
2016-08-05	36.71	36.88	36.51	36.60	257916
2016-08-08	36.54	36.80	36.22	36.27	362037
2016-08-09	36.07	36.72	35.66	36.57	4052238
2016-08-10	36.71	36.97	36.53	36.89	1139633
2016-08-11	36.03	36.83	36.03	36.40	1721505
2016-08-12	36.57	36.84	36.35	36.44	629861
2016-08-15	36.46	36.64	36.10	36.12	617270
2016-08-16	35.99	36.08	35.50	35.79	562916
2016-08-17	35.92	35.92	35.47	35.87	651251
2016-08-18	35.91	36.27	35.78	36.25	601387
2016-08-19	36.19	36.22	35.92	36.01	685301
2016-08-22	36.10	36.37	35.99	36.31	335286
2016-08-23	36.49	36.60	36.20	36.38	587193
2016-08-24	36.35	36.48	36.03	36.48	446393
2016-08-25	36.55	36.93	36.52	36.70	537437
2016-08-26	36.81	37.12	36.30	36.61	630380
2016-08-29	36.70	36.97	36.58	36.74	384355
2016-08-30	36.73	36.91	36.33	36.69	545831
2016-08-31	36.62	37.04	35.80	36.94	1746351
2016-09-01	36.94	37.01	36.36	36.56	588643
2016-09-02	36.67	37.35	36.67	36.99	462380
2016-09-06	37.07	37.40	36.72	37.40	601067
2016-09-07	37.35	37.51	37.16	37.49	477156
2016-09-08	37.29	37.38	37.00	37.17	311350
2016-09-09	36.60	36.60	35.74	36.09	1201229
2016-09-12	36.06	36.41	35.89	36.29	578144
2016-09-13	36.11	36.13	35.07	35.18	474307
2016-09-14	35.33	35.37	34.99	35.13	248510
2016-09-15	35.13	35.42	34.91	35.25	317722
2016-09-16	35.25	35.56	35.04	35.50	1595725
2016-09-19	35.53	35.88	35.43	35.84	413207
2016-09-20	36.02	36.10	35.75	35.76	648530
2016-09-21	35.77	36.08	35.30	36.08	751273
2016-09-22	36.42	36.98	36.34	36.97	398554
2016-09-23	36.80	37.24	36.53	37.10	608163
2016-09-26	37.03	37.38	37.03	37.28	378344
2016-09-27	37.39	37.54	36.76	36.54	328946
2016-09-28	36.71	36.83	36.46	36.82	270703
2016-09-29	36.68	36.73	36.18	36.37	313359
2016-09-30	36.62	36.70	36.08	36.24	368950
2016-10-03	35.99	36.02	35.26	35.47	314861
2016-10-04	35.44	35.45	34.68	34.98	249358
2016-10-05	35.07	35.16	34.09	34.49	579136
2016-10-06	34.24	34.53	33.90	34.30	493078
2016-10-07	34.50	34.83	34.08	34.25	231292
2016-10-10	34.37	34.72	34.37	34.60	237099
2016-10-11	34.34	34.68	34.07	34.17	280712
2016-10-12	34.17	34.71	34.14	34.67	172738
2016-10-13	34.54	35.03	34.50	34.91	268387
2016-10-14	34.96	35.06	34.59	34.60	211827
2016-10-17	34.65	34.96	34.57	34.74	169955
2016-10-18	34.94	35.16	34.73	35.00	294334
2016-10-19	35.07	35.10	34.72	35.02	211361
2016-10-20	34.93	35.07	34.64	34.90	201026
2016-10-21	34.55	35.05	34.55	34.98	186994
2016-10-24	35.22	35.46	34.86	35.07	269686
2016-10-25	34.80	35.08	34.72	35.02	482946
2016-10-26	34.74	34.82	34.07	34.40	600356
2016-10-27	34.25	34.25	33.22	33.57	1418854
2016-10-28	33.59	33.87	33.24	33.27	450021
2016-10-31	33.42	33.71	33.28	33.69	396373
2016-11-01	33.54	33.55	32.56	32.58	401820
2016-11-02	32.58	32.65	31.92	31.95	432482
2016-11-03	31.98	32.15	31.75	32.05	1333166
2016-11-04	32.15	32.33	31.94	32.15	304770
2016-11-07	32.56	32.85	32.43	32.71	411669
2016-11-08	32.76	33.18	32.72	33.07	209343
2016-11-09	32.18	32.93	31.85	32.80	514971
2016-11-10	32.83	32.99	31.90	32.35	591894
2016-11-11	32.43	33.23	32.36	32.70	649444
2016-11-14	32.70	33.47	32.52	33.46	439706
2016-11-15	33.61	33.91	33.13	33.34	250528
2016-11-16	33.34	33.56	32.94	33.21	333495
2016-11-17	33.24	33.57	32.93	32.93	427097
2016-11-18	33.04	33.18	32.25	33.04	721577
2016-11-21	33.15	33.31	32.55	32.65	478628
2016-11-22	32.83	33.35	32.62	33.35	386531
2016-11-23	32.98	33.33	32.81	33.32	216328
2016-11-25	33.40	33.67	33.21	33.46	117937
2016-11-28	33.40	33.88	33.26	33.41	364888
2016-11-29	33.36	33.78	33.31	33.45	357292
2016-11-30	32.96	33.30	32.72	33.06	406294
2016-12-01	32.86	33.00	32.45	32.68	398139
2016-12-02	32.93	33.32	32.74	32.98	311367
2016-12-05	33.02	33.15	32.74	33.09	397641
2016-12-06	33.14	33.45	32.80	33.20	420704
2016-12-07	33.30	33.96	33.30	33.88	399868
2016-12-08	33.53	34.14	33.45	33.91	395449
2016-12-09	33.95	34.30	33.67	33.83	350420
2016-12-12	33.63	34.02	33.45	33.60	648205
2016-12-13	33.43	33.83	33.06	33.28	596560
2016-12-14	33.24	33.47	32.07	32.11	588862
2016-12-15	32.10	32.49	31.78	31.93	668385
2016-12-16	32.10	32.80	31.97	32.10	2334402
2016-12-19	32.79	33.04	32.65	32.79	433604
2016-12-20	32.81	33.00	32.46	32.77	353216
2016-12-21	32.84	33.09	32.18	32.22	756874
2016-12-22	32.15	32.15	31.71	32.07	387777
2016-12-23	32.15	32.24	31.95	32.16	198144
2016-12-27	32.20	32.29	32.04	31.73	203904
2016-12-28	31.92	31.92	31.31	31.66	420261
2016-12-29	31.68	32.15	31.56	32.12	423297
2016-12-30	32.05	32.80	32.02	32.68	506748
2017-01-03	32.65	32.86	32.42	32.62	636700
2017-01-04	32.72	33.38	32.72	33.35	554377
2017-01-05	33.10	33.37	32.89	33.33	278884
2017-01-06	33.28	33.45	33.04	33.07	311010
2017-01-09	33.11	33.11	32.26	32.36	448643
2017-01-10	32.36	32.43	32.15	32.28	389136
2017-01-11	32.38	32.59	31.97	32.02	297513
2017-01-12	31.98	32.27	31.77	32.20	604025
2017-01-13	32.20	32.36	31.95	32.03	243566
2017-01-17	32.20	32.41	32.10	32.37	231897
2017-01-18	32.39	32.48	32.12	32.19	383690
2017-01-19	32.03	32.09	31.59	31.72	386990
2017-01-20	31.64	31.94	31.64	31.90	237857
2017-01-23	31.87	32.12	31.87	32.03	391769
2017-01-24	32.01	32.19	31.82	32.07	613503
2017-01-25	32.11	32.18	31.54	31.72	484660
2017-01-26	31.73	31.96	31.64	31.76	391262
2017-01-27	31.80	31.80	31.11	31.36	579727
2017-01-30	31.29	31.51	31.04	31.50	501668
2017-01-31	31.60	32.15	31.60	31.84	475417
2017-02-01	31.74	32.10	31.32	31.42	280226
2017-02-02	31.42	31.84	31.36	31.82	284935
2017-02-03	32.27	32.32	31.82	32.15	445493
2017-02-06	32.25	32.35	31.90	32.03	272303
2017-02-07	32.06	32.18	31.70	31.78	366031
2017-02-08	31.78	32.09	31.69	31.99	164507
2017-02-09	32.03	32.28	32.01	32.22	195212
2017-02-10	32.13	32.66	32.13	32.62	244486
2017-02-13	32.66	32.74	32.31	32.52	354233
2017-02-14	32.41	32.45	31.83	31.91	332047
2017-02-15	31.55	31.75	30.90	31.40	989813
2017-02-16	31.40	31.91	31.39	31.66	581164
2017-02-17	31.78	31.85	31.36	31.76	675057
2017-02-21	31.72	32.50	31.59	32.47	568651
2017-02-22	32.43	32.58	31.99	32.26	289915
2017-02-23	32.46	32.74	32.18	32.74	703101
2017-02-24	32.71	32.81	32.45	32.62	604730
2017-02-27	32.70	32.89	32.44	32.61	511505
2017-02-28	32.48	32.52	31.85	32.03	532387
2017-03-01	31.90	32.06	31.71	31.76	630793
2017-03-02	31.77	32.19	31.57	31.96	925626
2017-03-03	32.00	32.04	31.10	31.90	739475
2017-03-06	31.73	31.85	31.45	31.69	410588
2017-03-07	31.56	31.63	31.02	31.05	449626
2017-03-08	30.61	30.83	30.12	30.25	587644
2017-03-09	30.26	30.42	29.48	29.65	874814
2017-03-10	29.64	29.85	29.23	29.48	774354
2017-03-13	29.53	30.08	29.52	29.92	626103
2017-03-14	29.82	30.44	29.80	30.30	412877
2017-03-15	30.51	31.31	30.47	31.14	542778
2017-03-16	31.21	31.31	30.93	30.94	455041
2017-03-17	30.84	30.97	30.57	30.86	1957721
2017-03-20	30.93	30.99	30.61	30.65	430046
2017-03-21	30.67	30.77	30.36	30.53	550928
2017-03-22	30.53	30.53	29.33	29.76	876494
2017-03-23	29.76	30.33	29.64	30.02	719884
2017-03-24	30.03	30.48	30.03	30.33	426483
2017-03-27	30.29	30.39	29.62	29.73	462978
2017-03-28	29.70	29.93	29.53	29.64	523999
2017-03-29	29.69	29.82	29.43	29.73	404287
2017-03-30	29.75	29.97	29.43	29.90	355145
2017-03-31	29.85	30.16	29.85	30.06	710403
2017-04-03	29.98	30.39	29.95	30.18	432489
2017-04-04	30.13	30.31	29.84	29.99	880539
2017-04-05	30.07	30.12	29.62	29.65	487537
2017-04-06	29.67	29.96	29.51	29.92	476949
2017-04-07	29.88	30.16	29.78	29.94	789441
2017-04-10	29.91	30.33	29.77	30.23	434511
2017-04-11	30.27	30.76	30.17	30.57	710405
2017-04-12	30.54	31.05	30.40	31.02	833430
2017-04-13	31.11	31.40	30.90	31.21	1055594
2017-04-17	31.30	31.54	31.25	31.46	584780
2017-04-18	31.40	31.76	31.39	31.72	526404
2017-04-19	31.72	32.02	31.63	31.71	663259
2017-04-20	31.74	31.78	31.49	31.73	492021
2017-04-21	31.67	31.69	31.32	31.42	706065
2017-04-24	31.61	31.70	30.56	30.76	699342
2017-04-25	31.33	31.55	30.45	30.75	708034
2017-04-26	30.58	30.60	29.85	29.94	673362
2017-04-27	30.02	30.11	29.69	29.79	645751
2017-04-28	29.74	29.80	28.90	29.08	778829
2017-05-01	29.15	29.47	28.97	29.41	616174
2017-05-02	29.42	29.66	29.31	29.48	447582
2017-05-03	29.53	29.56	29.00	29.18	562749
2017-05-04	28.96	28.96	28.21	28.60	437894
2017-05-05	28.71	28.92	28.49	28.75	406595
2017-05-08	28.74	28.81	28.19	28.20	360976
2017-05-09	28.23	28.45	27.99	28.45	469307
2017-05-10	28.44	28.85	28.34	28.53	475292
2017-05-11	28.36	28.49	27.98	28.04	393521
2017-05-12	28.11	28.15	27.49	27.51	525089
2017-05-15	27.56	28.00	27.53	27.63	377255
2017-05-16	27.64	27.71	26.84	26.90	491314
2017-05-17	26.87	27.41	26.70	27.33	906436
2017-05-18	27.32	27.71	27.02	27.66	637774
2017-05-19	27.65	28.17	27.54	27.85	795952
2017-05-22	27.84	28.03	27.39	27.44	651805
2017-05-23	27.50	27.60	27.36	27.43	529758
2017-05-24	27.43	27.99	27.41	27.72	650296
2017-05-25	27.77	28.11	27.70	27.88	451787
2017-05-26	27.90	27.90	27.42	27.53	262527
2017-05-30	27.53	27.61	27.01	27.04	294881
2017-05-31	27.07	27.21	26.82	27.15	694776
2017-06-01	27.04	27.45	26.96	27.35	424224
2017-06-02	27.52	27.81	27.21	27.34	540986
2017-06-05	27.21	27.28	26.90	27.11	346527
2017-06-06	27.09	27.57	26.74	27.34	361836
2017-06-07	27.38	28.06	27.37	27.78	841544
2017-06-08	27.81	27.93	27.48	27.51	518151
2017-06-09	27.52	28.30	27.42	28.00	1124333
2017-06-12	28.05	28.72	28.05	28.71	765155
2017-06-13	28.61	29.05	28.26	28.88	530912
2017-06-14	29.09	29.14	28.26	28.58	334786
2017-06-15	28.38	28.93	28.38	28.58	531450
2017-06-16	28.39	28.46	27.57	27.68	908744
2017-06-19	27.68	27.78	27.22	27.32	590442
2017-06-20	27.27	27.53	27.02	27.38	413447
2017-06-21	27.36	27.46	26.85	27.12	383140
2017-06-22	27.10	27.37	26.74	27.24	503578
2017-06-23	27.33	27.74	27.25	27.44	1171466
2017-06-26	27.54	28.19	27.44	27.97	499268
2017-06-27	27.74	28.10	27.74	27.71	393674
2017-06-28	27.84	28.27	27.74	28.16	663000
2017-06-29	27.94	28.27	27.81	28.11	353616
2017-06-30	28.23	28.44	27.68	27.80	528202
2017-07-03	27.92	28.79	27.87	28.78	294249
2017-07-05	28.77	28.84	27.72	27.79	557950
2017-07-06	27.69	27.84	27.14	27.26	573946
2017-07-07	27.33	27.82	27.24	27.81	340326
2017-07-10	27.84	27.84	27.42	27.47	295921
2017-07-11	27.44	27.54	26.97	27.33	634350
2017-07-12	27.57	27.97	27.49	27.58	432320
2017-07-13	27.58	28.01	27.48	28.00	445445
2017-07-14	28.19	28.58	28.19	28.41	410083
2017-07-17	28.45	28.65	28.26	28.51	513386
2017-07-18	28.47	28.68	28.29	28.60	478093
2017-07-19	28.60	28.84	28.42	28.55	495043
2017-07-20	28.66	28.87	28.45	28.73	306411
2017-07-21	29.23	29.32	28.38	28.62	361897
2017-07-24	28.62	28.75	28.34	28.62	335901
2017-07-25	28.70	29.05	28.46	28.99	626639
2017-07-26	29.53	29.94	29.20	29.63	821557
2017-07-27	29.60	30.12	29.22	30.05	480539
2017-07-28	30.04	30.36	29.71	29.79	592378
2017-07-31	29.80	29.95	29.30	29.74	436330
2017-08-01	29.75	30.32	29.75	30.21	344831
2017-08-02	30.10	30.17	29.48	29.58	497514
2017-08-03	29.40	29.88	29.34	29.53	314475
2017-08-04	29.51	30.00	29.42	29.75	286520
2017-08-07	29.74	29.91	29.54	29.88	212435
2017-08-08	29.85	30.08	29.60	29.70	288937
2017-08-09	29.75	29.94	29.54	29.78	295917
2017-08-10	29.72	29.89	29.43	29.47	289762
2017-08-11	29.21	29.34	28.65	28.84	367546
2017-08-14	29.00	29.55	28.83	29.39	408372
2017-08-15	29.21	29.40	28.71	28.89	309302
2017-08-16	28.95	29.18	28.90	29.11	344421
2017-08-17	29.05	29.20	28.84	28.88	401372
2017-08-18	28.62	28.65	28.22	28.54	524807
2017-08-21	28.56	28.97	28.38	28.88	320170
2017-08-22	28.91	29.05	28.62	28.67	245787
2017-08-23	28.67	29.00	28.51	28.89	206156
2017-08-24	29.06	29.46	28.45	28.53	717736
2017-08-25	28.51	29.09	28.38	28.93	476809
2017-08-28	28.94	29.08	28.25	28.30	377404
2017-08-29	28.36	28.51	28.12	28.34	434331
2017-08-30	28.29	28.57	27.99	28.56	280269
2017-08-31	28.67	28.85	28.45	28.69	455273
2017-09-01	28.76	29.14	28.57	29.05	261810
2017-09-05	29.05	29.24	28.73	28.94	435677
2017-09-06	29.06	29.64	29.05	29.39	345447
2017-09-07	29.43	29.60	29.17	29.48	328380
2017-09-08	29.42	29.57	29.10	29.34	395827
2017-09-11	29.41	29.65	29.32	29.49	286591
2017-09-12	29.41	29.89	29.05	29.22	316855
2017-09-13	29.23	29.34	29.05	29.30	373757
2017-09-14	29.23	29.87	29.11	29.86	302090
2017-09-15	29.88	30.14	29.66	30.14	1312585
2017-09-18	30.07	30.11	29.56	29.68	803911
2017-09-19	29.68	29.68	29.14	29.20	741154
2017-09-20	29.24	29.40	28.94	28.97	445834
2017-09-21	28.94	29.23	28.64	28.64	428331
2017-09-22	28.73	28.92	28.62	28.76	383230
2017-09-25	28.84	29.31	28.84	29.15	393053
2017-09-26	29.19	29.64	29.18	29.55	392899
2017-09-27	29.28	29.53	28.70	28.74	1651175
2017-09-28	28.84	28.90	28.42	28.73	554807
2017-09-29	28.71	28.93	28.47	28.62	516682
2017-10-02	28.61	28.79	28.39	28.53	723112
2017-10-03	28.57	29.27	28.40	29.24	809623
2017-10-04	29.23	29.73	29.01	29.64	556792
2017-10-05	29.70	30.31	29.70	29.85	606423
2017-10-06	29.71	29.80	29.41	29.60	591632
2017-10-09	29.66	29.85	29.61	29.67	7987279
2017-10-10	29.85	30.18	29.82	30.08	768344
2017-10-11	30.11	30.42	30.04	30.07	411348
2017-10-12	30.02	30.32	29.81	30.25	587285
2017-10-13	30.36	30.63	30.00	30.46	474791
2017-10-16	30.37	30.58	30.16	30.26	295296
2017-10-17	30.22	30.57	30.22	30.37	349572
2017-10-18	30.39	30.51	30.20	30.42	389281
2017-10-19	30.41	30.55	30.07	30.12	512515
2017-10-20	30.20	30.20	29.35	29.43	476853
2017-10-23	29.45	29.66	29.33	29.49	288648
2017-10-24	29.44	29.55	28.86	29.21	441672
2017-10-25	29.20	29.31	28.45	28.83	563649
2017-10-26	29.06	29.06	28.23	28.54	404821
2017-10-27	28.48	28.75	28.21	28.55	368114
2017-10-30	28.40	28.71	28.22	28.36	278339
2017-10-31	28.42	28.42	27.80	28.15	387456
2017-11-01	28.30	28.66	28.09	28.58	453358
2017-11-02	28.55	29.16	28.55	29.07	476109
2017-11-03	28.32	28.38	27.14	27.38	1204462
2017-11-06	27.39	28.15	27.35	27.89	704548
2017-11-07	27.88	28.81	27.84	28.53	642134
2017-11-08	28.55	29.00	28.47	28.70	454001
2017-11-09	28.57	29.55	28.57	29.26	466594
2017-11-10	29.05	29.67	28.98	29.23	509564
2017-11-13	29.38	29.53	28.36	29.10	932612
2017-11-14	28.99	29.27	28.74	29.13	763199
2017-11-15	29.11	29.31	28.90	29.08	487234
2017-11-16	28.98	29.17	28.86	29.15	613659
2017-11-17	29.08	29.48	29.06	29.14	505781
2017-11-20	28.69	28.91	28.46	28.51	883010
2017-11-21	28.57	28.92	28.30	28.48	537530
2017-11-22	28.41	28.84	28.41	28.55	451934
2017-11-24	28.70	28.77	28.49	28.54	134936
2017-11-27	28.75	28.75	28.18	28.21	322767
2017-11-28	28.10	28.36	28.02	28.36	480397
2017-11-29	28.30	28.82	28.30	28.65	290235
2017-11-30	28.71	28.71	27.82	28.03	653968
2017-12-01	28.06	28.23	27.53	27.68	560605
2017-12-04	27.75	28.32	27.75	28.14	751464
2017-12-05	28.13	28.15	27.58	27.68	476709
2017-12-06	27.79	27.85	27.09	27.23	588015
2017-12-07	27.30	27.55	27.21	27.23	417968
2017-12-08	27.34	27.61	27.20	27.45	621003
2017-12-11	27.41	27.63	27.07	27.12	395252
2017-12-12	27.24	27.49	27.08	27.28	466839
2017-12-13	27.38	27.89	27.38	27.80	631314
2017-12-14	27.85	27.96	27.63	27.66	309408
2017-12-15	27.63	27.98	27.63	27.84	2740727
2017-12-18	27.72	28.23	27.72	27.96	1806986
2017-12-19	28.00	28.04	27.29	27.45	501502
2017-12-20	27.25	27.63	27.15	27.15	515445
2017-12-21	27.26	27.26	26.88	26.96	601031
2017-12-22	26.98	27.46	26.85	27.38	425867
2017-12-26	27.45	27.78	27.33	27.57	184726
2017-12-27	27.68	27.77	27.50	27.27	252624
2017-12-28	27.31	27.56	27.12	27.48	294505
2017-12-29	27.52	27.65	27.31	27.36	447438
2018-01-02	27.38	27.94	27.30	27.75	553222
2018-01-03	27.79	27.95	27.44	27.46	458285
2018-01-04	27.53	27.63	26.85	26.86	344220
2018-01-05	26.86	27.02	26.70	26.78	545780
2018-01-08	26.80	26.92	26.68	26.88	399467
2018-01-09	26.83	26.83	26.00	26.01	319245
2018-01-10	25.88	25.88	25.53	25.73	552723
2018-01-11	25.82	25.88	25.63	25.70	390148
2018-01-12	25.67	25.69	25.35	25.39	416230
2018-01-16	25.51	25.77	25.20	25.21	346634
2018-01-17	25.32	25.41	25.15	25.27	335100
2018-01-18	25.25	25.25	24.83	25.04	600183
2018-01-19	24.98	25.25	24.90	25.23	474903
2018-01-22	25.33	25.56	25.22	25.55	363179
2018-01-23	25.70	25.86	25.51	25.68	464059
2018-01-24	25.64	25.77	25.23	25.45	862559
2018-01-25	25.49	25.66	25.29	25.60	638391
2018-01-26	25.58	25.60	25.22	25.43	1328908
2018-01-29	25.13	25.29	24.65	24.94	678640
2018-01-30	24.79	24.91	24.38	24.48	576126
2018-01-31	24.56	24.71	24.31	24.56	611121
2018-02-01	24.51	24.66	23.61	23.68	874812
2018-02-02	23.32	23.66	22.85	23.00	787414
2018-02-05	22.76	23.30	22.47	22.69	994549
2018-02-06	22.28	22.88	22.18	22.66	990447
2018-02-07	22.58	23.12	22.56	22.71	708468
2018-02-08	22.64	22.78	21.89	21.91	1056813
2018-02-09	21.98	22.28	21.34	22.09	791421
2018-02-12	22.15	22.55	21.45	22.41	1281824
2018-02-13	22.31	22.81	22.12	22.71	1178057
2018-02-14	22.46	22.64	22.02	22.55	918464
2018-02-15	22.64	23.06	22.59	22.72	932338
2018-02-16	22.70	23.23	22.70	23.06	852747
2018-02-20	22.99	23.22	22.71	22.77	992610
2018-02-21	22.78	22.96	22.49	22.60	710161
2018-02-22	23.18	23.49	22.46	23.37	1558734
2018-02-23	23.58	24.94	23.57	24.55	2001841
2018-02-26	24.54	24.85	24.23	24.82	893437
2018-02-27	24.89	25.02	24.03	24.08	1179957
2018-02-28	24.19	24.36	23.98	24.08	1320579
2018-03-01	23.92	24.84	23.82	24.70	1584990
2018-03-02	24.58	24.93	24.23	24.78	996109
2018-03-05	24.73	25.83	24.73	25.35	1380166
2018-03-06	25.37	25.49	25.15	25.40	492288
2018-03-07	25.36	25.52	25.02	25.31	499636
2018-03-08	25.44	25.56	25.10	25.13	555256
2018-03-09	25.14	25.23	24.59	24.99	759136
2018-03-12	25.03	25.20	24.85	24.99	845691
2018-03-13	25.13	25.22	24.72	24.80	883983
2018-03-14	24.79	25.03	24.48	24.50	800606
2018-03-15	24.52	24.68	24.25	24.42	1625853
2018-03-16	24.48	24.82	24.26	24.81	951524
2018-03-19	24.74	24.80	24.27	24.48	527339
2018-03-20	24.52	24.76	24.10	24.23	535906
2018-03-21	24.26	24.45	23.98	24.11	450345
2018-03-22	24.08	24.60	24.06	24.30	638332
2018-03-23	24.26	24.38	23.83	23.86	533389
2018-03-26	24.05	24.30	23.91	24.28	508131
2018-03-27	24.25	24.52	23.77	23.99	484999
2018-03-28	24.17	24.96	24.07	24.79	546266
2018-03-29	24.84	25.01	24.44	24.60	584448
2018-04-02	24.57	24.61	23.95	24.12	849022
2018-04-03	24.21	24.75	24.01	24.62	737858
2018-04-04	24.28	24.95	24.28	24.81	524337
2018-04-05	24.81	24.91	24.61	24.91	477449
2018-04-06	24.88	25.03	24.27	24.35	966036
2018-04-09	24.39	24.50	24.17	24.27	410431
2018-04-10	24.43	24.52	24.23	24.36	722509
2018-04-11	24.36	24.57	24.21	24.28	674181
2018-04-12	24.33	24.42	23.65	23.84	992185
2018-04-13	23.88	24.02	23.65	24.02	1017163
2018-04-16	24.05	24.19	23.92	23.94	1093249
2018-04-17	24.00	24.28	23.88	24.02	777427
2018-04-18	24.05	24.14	23.79	23.81	701826
2018-04-19	23.78	23.78	23.05	23.22	848722
2018-04-20	23.21	23.48	22.64	22.65	693713
2018-04-23	22.71	22.83	22.43	22.54	635150
2018-04-24	22.63	22.77	22.30	22.62	747354
2018-04-25	22.55	22.72	22.27	22.52	768718
2018-04-26	22.58	23.26	22.52	23.18	520517
2018-04-27	23.13	24.02	23.13	23.97	804570
2018-04-30	24.05	24.05	23.59	23.60	746271
2018-05-01	23.59	23.78	23.39	23.69	869505
2018-05-02	23.50	24.13	23.25	23.78	1012617
2018-05-03	23.73	24.04	23.64	23.88	878405
2018-05-04	23.84	24.24	23.78	24.13	704614
2018-05-07	24.32	24.39	24.02	24.18	521858
2018-05-08	24.16	24.20	23.81	24.05	697186
2018-05-09	23.99	24.17	23.99	24.16	517517
2018-05-10	24.26	24.42	24.21	24.39	372488
2018-05-11	24.45	24.50	24.11	24.25	401324
2018-05-14	24.17	24.30	23.79	23.88	647129
2018-05-15	23.72	23.80	23.48	23.63	723377
2018-05-16	23.77	23.94	23.58	23.72	600850
2018-05-17	23.74	23.96	23.67	23.67	824938
2018-05-18	23.75	23.92	23.64	23.84	567657
2018-05-21	24.10	24.49	23.64	24.42	540382
2018-05-22	24.44	24.69	24.28	24.50	509819
2018-05-23	24.59	24.99	24.49	24.87	397908
2018-05-24	24.91	24.98	24.63	24.78	280885
2018-05-25	25.29	25.29	24.72	25.13	513515
2018-05-29	25.02	25.54	24.79	25.44	900851
2018-05-30	24.91	25.87	24.81	25.73	933605
2018-05-31	25.67	25.82	25.53	25.75	673553
2018-06-01	24.94	25.80	24.94	25.56	718474
2018-06-04	25.67	25.95	25.57	25.94	517938
2018-06-05	26.49	26.78	25.93	26.50	695193
2018-06-06	26.39	27.04	26.39	26.92	693944
2018-06-07	26.94	27.05	26.70	26.90	931436
2018-06-08	26.93	27.28	26.87	27.19	548624
2018-06-11	26.62	27.35	26.31	27.25	412727
2018-06-12	27.24	27.94	27.14	27.72	647795
2018-06-13	27.75	27.81	26.98	27.13	974797
2018-06-14	27.18	27.40	27.08	27.24	655827
2018-06-15	27.24	27.60	27.23	27.42	1162707
2018-06-18	27.46	27.63	27.25	27.53	779075
2018-06-19	27.42	27.65	26.85	26.89	892803
2018-06-20	26.95	27.58	26.82	27.37	848961
2018-06-21	27.40	28.14	27.40	28.05	754561
2018-06-22	28.16	28.44	28.03	28.39	761938
2018-06-25	28.48	28.56	28.08	28.26	566674
2018-06-26	28.17	28.35	28.02	28.02	438885
2018-06-27	28.06	28.13	27.67	27.40	534296
2018-06-28	27.45	27.62	27.25	27.48	491090
2018-06-29	27.42	27.62	27.30	27.37	905919
2018-07-02	27.30	27.57	26.94	27.30	631885
2018-07-03	27.30	27.51	27.08	27.33	708169
2018-07-05	27.45	27.58	27.17	27.56	577674
2018-07-06	27.65	27.74	27.57	27.68	350607
2018-07-09	27.64	27.69	27.31	27.45	446327
2018-07-10	27.47	27.67	27.25	27.30	445439
2018-07-11	27.12	27.43	27.12	27.20	406265
2018-07-12	27.34	27.34	26.91	26.98	743854
2018-07-13	27.08	27.28	26.95	27.00	363353
2018-07-16	26.93	26.95	26.59	26.76	420574
2018-07-17	26.82	27.01	26.55	26.59	718159
2018-07-18	26.52	26.64	26.15	26.35	475429
2018-07-19	26.34	27.01	26.22	26.79	471446
2018-07-20	26.72	26.78	26.40	26.57	438198
2018-07-23	26.59	26.86	26.43	26.84	475767
2018-07-24	26.87	27.04	26.59	26.59	551715
2018-07-25	26.99	27.24	26.53	27.21	643158
2018-07-26	27.26	27.65	27.15	27.17	720871
2018-07-27	27.19	27.19	26.29	26.36	486826
2018-07-30	25.87	26.62	25.86	26.51	315066
2018-07-31	26.63	27.38	26.61	27.08	522335
2018-08-01	27.45	27.45	26.59	27.16	400468
2018-08-02	27.14	27.35	27.12	27.19	256137
2018-08-03	27.19	27.52	27.14	27.50	242623
2018-08-06	27.49	27.67	26.99	26.99	636758
2018-08-07	26.47	27.05	26.46	26.86	426496
2018-08-08	26.87	26.91	26.59	26.82	247573
2018-08-09	26.86	27.02	26.75	26.82	307110
2018-08-10	26.73	26.90	26.61	26.63	284504
2018-08-13	26.63	26.70	26.47	26.62	235005
2018-08-14	26.65	27.18	26.64	27.13	297091
2018-08-15	27.29	27.65	27.15	27.62	356523
2018-08-16	27.61	27.87	27.57	27.84	290112
2018-08-17	27.80	28.27	27.79	28.27	383981
2018-08-20	28.38	28.70	28.28	28.47	510761
2018-08-21	28.46	28.61	28.34	28.58	804950
2018-08-22	28.58	28.71	28.21	28.43	522252
2018-08-23	28.42	28.72	28.42	28.65	442470
2018-08-24	28.59	28.77	28.40	28.71	395458
2018-08-27	28.76	28.77	28.03	28.18	602979
2018-08-28	28.28	28.62	28.14	28.55	355030
2018-08-29	28.56	28.60	28.39	28.43	706770
2018-08-30	28.46	28.67	28.30	28.38	323148
2018-08-31	28.40	28.56	28.33	28.52	605397
2018-09-04	28.46	28.64	28.00	28.06	296605
2018-09-05	27.97	28.54	27.88	28.36	282372
2018-09-06	28.44	28.80	28.42	28.66	334120
2018-09-07	28.49	28.59	28.24	28.43	301131
2018-09-10	28.58	28.82	28.52	28.66	486530
2018-09-11	28.55	28.73	28.48	28.57	366264
2018-09-12	28.58	28.72	28.43	28.59	289565
2018-09-13	28.75	28.76	28.52	28.67	349015
2018-09-14	28.58	28.68	27.97	28.19	350669
2018-09-17	28.29	28.65	28.11	28.64	462641
2018-09-18	28.65	28.76	28.51	28.52	420821
2018-09-19	28.55	28.55	27.88	28.05	527394
2018-09-20	28.04	28.38	27.87	28.38	266214
2018-09-21	28.34	28.74	28.32	28.46	1063765
2018-09-24	28.39	28.39	27.56	27.77	279287
2018-09-25	27.83	28.15	27.75	27.98	323194
2018-09-26	28.01	28.12	27.65	27.39	324855
2018-09-27	27.55	27.69	27.38	27.40	272803
2018-09-28	27.42	28.06	27.42	28.03	455314
2018-10-01	28.07	28.15	27.82	27.91	525234
2018-10-02	27.95	28.10	27.76	27.84	517201
2018-10-03	27.88	28.08	27.09	27.25	410618
2018-10-04	27.09	27.38	26.81	27.21	373695
2018-10-05	27.20	27.40	27.09	27.29	428459
2018-10-08	27.46	28.25	27.46	28.20	702585
2018-10-09	28.25	28.29	27.81	28.06	391991
2018-10-10	27.90	28.24	27.65	27.66	381023
2018-10-11	27.66	27.73	26.87	26.87	475352
2018-10-12	27.14	27.25	26.57	26.66	412623
2018-10-15	26.57	27.17	26.57	26.85	275413
2018-10-16	26.92	27.60	26.65	27.49	359370
2018-10-17	27.45	27.66	27.19	27.54	295570
2018-10-18	27.54	27.80	27.40	27.52	362302
2018-10-19	27.40	27.87	27.40	27.85	327963
2018-10-22	27.94	28.24	27.41	27.50	313566
2018-10-23	27.38	27.67	27.20	27.49	220895
2018-10-24	27.46	27.51	27.12	27.24	442754
2018-10-25	26.78	28.35	26.78	27.84	891889
2018-10-26	27.73	27.94	27.25	27.80	624195
2018-10-29	28.04	28.83	27.97	28.36	568758
2018-10-30	28.35	29.28	28.27	28.96	492366
2018-10-31	29.08	29.08	27.81	27.84	836995
2018-11-01	27.89	28.19	27.64	28.12	406046
2018-11-02	28.15	28.28	27.54	28.18	514175
2018-11-05	28.29	28.73	28.26	28.52	334373
2018-11-06	28.55	28.66	28.34	28.49	303650
2018-11-07	28.61	28.85	28.47	28.82	261458
2018-11-08	28.74	29.07	28.59	29.04	333269
2018-11-09	29.05	29.13	28.66	28.84	361558
2018-11-12	28.86	29.22	28.66	28.69	280495
2018-11-13	28.81	28.94	28.50	28.68	324879
2018-11-14	28.87	28.90	28.34	28.44	347181
2018-11-15	28.31	28.32	27.89	28.23	607162
2018-11-16	28.22	28.56	28.13	28.56	566239
2018-11-19	28.54	28.71	28.13	28.47	445534
2018-11-20	28.42	28.62	28.20	28.21	336745
2018-11-21	28.19	28.76	27.95	28.40	321773
2018-11-23	28.31	28.31	27.91	28.06	152124
2018-11-26	28.22	28.32	27.97	28.04	324351
2018-11-27	28.10	28.20	27.99	28.14	248029
2018-11-28	28.15	28.71	27.94	28.71	651126
2018-11-29	28.65	28.81	28.28	28.38	664312
2018-11-30	28.38	28.82	28.38	28.67	836889
2018-12-03	28.75	28.81	28.39	28.78	430153
2018-12-04	28.84	29.06	28.02	28.12	475520
2018-12-06	28.08	28.99	27.73	28.92	707747
2018-12-07	28.93	28.99	28.44	28.52	371506
2018-12-10	28.61	28.61	27.70	27.98	552621
2018-12-11	28.16	28.36	28.05	28.10	470953
2018-12-12	28.30	28.43	27.51	27.64	492295
2018-12-13	27.69	28.16	27.69	27.82	354136
2018-12-14	27.74	27.98	27.57	27.58	465141
2018-12-17	27.66	27.78	26.17	26.25	822859
2018-12-18	26.32	26.91	26.29	26.47	787320
2018-12-19	26.50	26.50	25.24	25.31	719828
2018-12-20	25.29	25.36	24.54	24.65	612051
2018-12-21	24.64	25.11	24.12	24.16	2330341
2018-12-24	24.11	24.11	23.37	23.38	302302
2018-12-26	23.38	24.37	23.28	24.36	437540
2018-12-27	24.18	24.38	23.61	24.06	487079
2018-12-28	24.26	24.49	23.89	24.12	403836
2018-12-31	24.17	24.20	23.44	23.76	391008
2019-01-02	23.48	23.55	23.11	23.30	301361
2019-01-03	23.30	23.90	23.24	23.41	301349
2019-01-04	23.56	24.49	23.38	24.36	818385
2019-01-07	24.42	25.57	24.30	25.36	831461
2019-01-08	25.54	26.36	25.30	26.34	685500
2019-01-09	26.43	26.43	25.90	26.34	396406
2019-01-10	26.09	26.54	25.98	26.26	408012
2019-01-11	26.28	26.35	25.81	26.19	1044009
2019-01-14	26.08	26.32	25.80	25.81	283390
2019-01-15	25.88	26.12	25.79	26.03	265961
2019-01-16	26.05	26.42	25.97	26.35	318574
2019-01-17	26.28	26.48	26.05	26.26	414432
2019-01-18	26.36	26.44	26.09	26.40	190553
2019-01-22	26.31	26.45	25.99	26.26	230748
2019-01-23	26.29	26.47	26.03	26.46	288258
2019-01-24	26.47	26.72	26.35	26.56	302588
2019-01-25	26.62	27.32	26.62	27.18	377237
2019-01-28	27.06	27.83	26.93	27.70	558337
2019-01-29	27.73	27.99	27.71	27.95	366315
2019-01-30	28.00	28.50	27.95	28.41	410140
2019-01-31	28.38	28.77	28.03	28.73	459209
2019-02-01	28.77	28.98	28.02	28.41	527058
2019-02-04	28.40	28.88	28.26	28.87	433928
2019-02-05	28.94	28.94	28.48	28.70	384834
2019-02-06	28.60	28.87	28.47	28.74	253583
2019-02-07	28.57	29.23	28.47	29.18	372659
2019-02-08	29.00	29.41	28.96	29.36	322153
2019-02-11	29.38	29.63	29.22	29.63	387732
2019-02-12	29.69	29.69	29.16	29.46	391724
2019-02-13	29.31	29.68	29.12	29.65	561962
2019-02-14	29.57	29.69	28.86	29.50	705730
2019-02-15	29.62	29.82	29.23	29.48	851895
2019-02-19	29.39	29.64	29.28	29.42	464327
2019-02-20	29.32	29.32	28.78	29.13	542763
2019-02-21	28.90	29.33	28.60	29.33	678018
2019-02-22	29.37	29.63	29.09	29.17	1363331
2019-02-25	29.13	29.17	28.69	28.73	481448
2019-02-26	28.75	28.83	28.57	28.71	283900
2019-02-27	28.56	28.68	28.22	28.56	230103
2019-02-28	28.48	28.88	28.37	28.49	420077
2019-03-01	28.50	28.65	27.72	27.93	670474
2019-03-04	27.99	27.99	27.59	27.96	322519
2019-03-05	27.92	28.31	27.91	28.26	225245
2019-03-06	28.26	28.31	27.62	27.67	468351
2019-03-07	27.73	27.92	27.52	27.58	306413
2019-03-08	27.55	27.78	27.32	27.52	225557
2019-03-11	27.58	27.87	27.53	27.76	376354
2019-03-12	27.85	28.21	27.79	28.18	211900
2019-03-13	28.19	28.48	28.01	28.04	266914
2019-03-14	28.10	28.10	27.80	27.93	256290
2019-03-15	27.99	28.00	27.36	27.46	814915
2019-03-18	27.46	27.63	26.92	27.15	597764
2019-03-19	27.13	27.20	26.85	26.91	426286
2019-03-20	26.92	27.31	26.72	27.01	413471
2019-03-21	26.99	27.70	26.83	27.48	449712
2019-03-22	27.35	27.57	26.98	26.98	398721
2019-03-25	27.01	27.42	26.86	27.28	781195
2019-03-26	27.39	27.71	27.32	27.49	523203
2019-03-27	27.47	27.65	27.25	27.22	644426
2019-03-28	27.26	27.58	27.17	27.58	308486
2019-03-29	27.52	27.71	27.19	27.27	469685
2019-04-01	27.34	27.34	26.94	27.30	313764
2019-04-02	27.31	27.37	26.85	27.21	1269177
2019-04-03	27.18	27.41	27.00	27.20	524674
2019-04-04	27.21	27.31	27.01	27.28	634498
2019-04-05	27.33	27.79	27.23	27.70	476389
2019-04-08	27.61	27.70	27.28	27.45	357460
2019-04-09	27.43	27.46	27.24	27.29	538288
2019-04-10	27.44	27.92	27.31	27.92	737174
2019-04-11	27.93	28.04	27.57	27.92	550641
2019-04-12	27.82	28.15	27.63	28.09	642611
2019-04-15	28.14	28.16	27.86	27.96	386406
2019-04-16	28.00	28.00	27.10	27.34	477141
2019-04-17	27.40	27.54	27.04	27.45	651451
2019-04-18	27.47	28.15	27.47	28.05	624379
2019-04-22	27.91	27.91	27.31	27.69	1183319
2019-04-23	27.80	28.33	27.61	28.20	473104
2019-04-24	28.33	28.77	28.33	28.50	559053
2019-04-25	28.67	28.76	28.16	28.59	720367
2019-04-26	28.71	28.74	28.35	28.62	469339
2019-04-29	28.50	28.64	28.18	28.24	361802
2019-04-30	28.32	28.32	27.95	28.24	1436022
2019-05-01	28.29	28.70	28.27	28.53	1159405
2019-05-02	28.44	28.76	28.32	28.71	539400
2019-05-03	28.83	28.92	28.61	28.89	602193
2019-05-06	28.88	29.02	28.67	28.92	401279
2019-05-07	28.93	28.93	27.84	28.15	425735
2019-05-08	28.19	28.53	28.16	28.20	254246
2019-05-09	28.13	28.30	27.84	28.19	283839
2019-05-10	28.14	28.60	28.06	28.55	298266
2019-05-13	28.31	28.44	28.20	28.33	335331
2019-05-14	28.35	28.58	28.20	28.54	305531
2019-05-15	28.47	28.64	28.31	28.55	307104
2019-05-16	28.57	28.78	28.49	28.64	300762
2019-05-17	28.49	28.63	28.34	28.54	326450
2019-05-20	28.55	28.56	27.97	28.06	319412
2019-05-21	28.14	28.52	28.14	28.52	322520
2019-05-22	28.50	28.50	28.31	28.50	220651
2019-05-23	28.33	28.49	28.18	28.46	314315
2019-05-24	28.59	28.68	28.34	28.46	426209
2019-05-28	28.56	28.78	28.04	28.05	413478
2019-05-29	27.91	28.12	27.27	27.39	435550
2019-05-30	27.38	27.72	27.09	27.16	317801
2019-05-31	27.00	27.45	26.84	27.35	432652
2019-06-03	27.50	27.58	26.99	27.44	373412
2019-06-04	27.38	27.60	27.02	27.49	378522
2019-06-05	27.59	28.19	27.51	28.19	301868
2019-06-06	28.16	28.17	27.75	28.12	236679
2019-06-07	28.38	28.43	28.07	28.19	357006
2019-06-10	28.21	28.21	27.87	28.14	254458
2019-06-11	28.25	28.41	27.72	27.82	600906
2019-06-12	27.88	28.04	27.73	27.85	352853
2019-06-13	27.97	28.20	27.86	28.19	583089
2019-06-14	28.17	28.35	28.11	28.18	360562
2019-06-17	28.25	28.76	28.25	28.56	504797
2019-06-18	28.77	28.99	28.50	28.64	379525
2019-06-19	28.55	28.90	28.38	28.75	514072
2019-06-20	28.90	28.99	28.72	28.75	507437
2019-06-21	28.51	28.51	28.15	28.38	620750
2019-06-24	28.56	28.56	27.90	27.95	317971
2019-06-25	28.06	28.32	27.70	27.70	360109
2019-06-26	27.75	27.75	26.93	26.77	372062
2019-06-27	26.86	27.29	26.86	27.28	335015
2019-06-28	27.32	27.60	27.27	27.37	820657
2019-07-01	27.56	27.72	26.60	27.00	432280
2019-07-02	27.07	27.49	26.89	27.49	330263
2019-07-03	27.57	27.82	27.52	27.55	141068
2019-07-05	27.27	27.59	26.99	27.57	324113
2019-07-08	27.59	27.70	27.47	27.68	164119
2019-07-09	27.64	27.80	27.51	27.67	310089
2019-07-10	27.82	28.00	27.63	27.89	795724
2019-07-11	27.91	27.96	27.41	27.65	408755
2019-07-12	27.55	27.79	27.45	27.74	294171
2019-07-15	27.77	27.79	27.50	27.57	277785
2019-07-16	27.44	27.72	27.41	27.49	608115
2019-07-17	27.51	27.58	27.03	27.21	466741
2019-07-18	27.15	27.27	26.74	27.00	526909
2019-07-19	26.96	27.13	26.81	26.82	832005
2019-07-22	26.90	27.04	26.64	26.89	446829
2019-07-23	27.27	28.06	27.12	27.87	759660
2019-07-24	27.86	27.97	27.58	27.88	400604
2019-07-25	28.05	28.05	27.61	27.83	293600
2019-07-26	27.89	28.08	27.56	27.71	347222
2019-07-29	27.81	28.12	27.81	28.03	305467
2019-07-30	27.96	28.27	27.96	28.21	342427
2019-07-31	28.22	28.50	27.93	28.07	522427
2019-08-01	28.07	28.22	27.74	27.85	369738
2019-08-02	27.73	27.86	27.61	27.86	390256
2019-08-05	27.78	27.78	26.52	26.97	385833
2019-08-06	26.94	27.22	26.77	27.05	294752
2019-08-07	27.02	27.30	26.66	27.21	280077
2019-08-08	27.28	27.87	27.09	27.86	452289
2019-08-09	27.83	28.01	27.59	27.95	401572
2019-08-12	27.87	28.10	27.74	27.80	294140
2019-08-13	27.77	28.05	27.70	27.85	316815
2019-08-14	27.73	28.04	27.26	27.42	315012
2019-08-15	27.54	27.73	27.38	27.46	364804
2019-08-16	27.54	27.76	27.42	27.70	255890
2019-08-19	27.79	27.85	27.68	27.81	172114
2019-08-20	27.84	27.84	27.45	27.45	215598
2019-08-21	27.58	27.67	27.42	27.57	142639
2019-08-22	27.61	27.81	27.41	27.79	173404
2019-08-23	27.70	27.91	27.13	27.21	306726
2019-08-26	27.45	27.45	27.17	27.38	229155
2019-08-27	27.52	27.61	26.94	26.95	450208
2019-08-28	26.90	27.23	26.82	27.10	261450
2019-08-29	27.14	27.58	27.14	27.26	379653
2019-08-30	27.27	27.40	27.16	27.35	305291
2019-09-03	27.21	27.94	27.21	27.94	372473
2019-09-04	28.00	28.33	28.00	28.23	515552
2019-09-05	28.20	28.49	28.03	28.28	681183
2019-09-06	28.38	28.41	28.23	28.34	452653
2019-09-09	28.26	28.84	28.12	28.72	947804
2019-09-10	28.66	28.97	28.53	28.89	520476
2019-09-11	28.87	29.07	28.73	28.99	592152
2019-09-12	29.09	29.21	28.87	29.00	468904
2019-09-13	28.95	29.20	28.48	28.52	433216
2019-09-16	28.50	28.73	28.40	28.41	418410
2019-09-17	28.34	28.56	28.15	28.45	471983
2019-09-18	28.56	28.63	28.26	28.45	339586
2019-09-19	28.61	28.87	28.57	28.65	277380
2019-09-20	28.73	29.04	28.61	28.70	817770
2019-09-23	28.58	28.69	28.42	28.52	464872
2019-09-24	28.60	28.72	28.37	28.48	308278
2019-09-25	28.50	28.71	28.39	28.60	383095
2019-09-26	28.63	28.95	28.57	28.63	416209
2019-09-27	28.80	28.81	28.54	28.66	460778
2019-09-30	28.66	28.83	28.56	28.58	896488
2019-10-01	28.64	28.72	28.29	28.48	337570
2019-10-02	28.39	28.63	28.34	28.60	342958
2019-10-03	28.53	28.84	28.31	28.52	360256
2019-10-04	28.59	28.75	28.42	28.74	279878
2019-10-07	28.63	29.03	28.61	28.93	266996
2019-10-08	28.86	28.93	28.56	28.75	266697
2019-10-09	28.78	29.07	28.60	28.65	211876
2019-10-10	28.75	28.75	28.52	28.55	247168
2019-10-11	28.70	29.03	28.51	28.70	477732
2019-10-14	28.70	28.80	28.58	28.72	213948
2019-10-15	28.73	28.90	28.62	28.75	530252
2019-10-16	28.70	28.82	28.55	28.67	559324
2019-10-17	28.64	28.89	28.53	28.65	815401
2019-10-18	28.63	28.93	28.55	28.72	1210615
2019-10-21	28.80	29.40	28.67	29.39	1095556
2019-10-22	29.47	29.55	29.22	29.34	540789
2019-10-23	29.42	29.50	29.14	29.17	509183
2019-10-24	29.28	29.38	28.56	28.60	1109575
2019-10-25	28.42	28.45	27.78	28.09	716740
2019-10-28	28.07	28.26	27.92	27.93	560490
2019-10-29	27.88	28.19	27.87	28.02	672955
2019-10-30	28.03	28.44	28.02	28.33	612212
2019-10-31	28.32	28.37	27.89	27.98	538758
2019-11-01	28.05	28.16	27.95	28.03	669081
2019-11-04	28.16	28.17	27.90	28.04	597660
2019-11-05	28.06	28.09	27.56	27.96	570120
2019-11-06	28.04	28.41	27.99	28.06	686223
2019-11-07	28.15	28.19	27.59	27.68	212242
2019-11-08	27.57	27.61	27.42	27.42	274594
2019-11-11	27.36	27.61	27.31	27.59	256204
2019-11-12	27.64	27.79	27.35	27.36	354470
2019-11-13	27.34	27.64	27.33	27.44	508893
2019-11-14	27.59	27.78	27.54	27.70	291258
2019-11-15	27.75	27.78	27.57	27.61	471090
2019-11-18	27.60	27.78	27.60	27.67	406058
2019-11-19	27.75	27.88	27.46	27.49	414578
2019-11-20	27.42	27.42	27.04	27.27	433884
2019-11-21	27.24	27.26	26.83	26.86	424790
2019-11-22	27.03	27.03	26.47	26.68	412409
2019-11-25	26.61	26.99	26.61	26.85	387480
2019-11-26	26.79	27.04	26.68	26.73	508369
2019-11-27	26.75	27.04	26.72	27.02	269281
2019-11-29	26.96	27.17	26.88	26.88	194707
2019-12-02	26.85	26.96	26.40	26.41	587432
2019-12-03	26.36	26.47	26.30	26.36	436326
2019-12-04	26.31	26.74	26.31	26.57	589218
2019-12-05	26.53	26.85	26.28	26.41	1210414
2019-12-06	26.58	26.86	26.46	26.47	965099
2019-12-09	26.49	26.67	26.34	26.56	570840
2019-12-10	26.58	26.72	26.44	26.45	395269
2019-12-11	26.39	26.42	25.93	26.00	532655
2019-12-12	25.97	26.18	25.39	25.41	795476
2019-12-13	25.51	25.56	25.18	25.47	764503
2019-12-16	25.36	25.94	25.22	25.84	731019
2019-12-17	25.94	26.06	25.64	25.70	639327
2019-12-18	25.69	26.09	25.67	26.03	506765
2019-12-19	26.00	26.27	25.96	26.06	1169993
2019-12-20	26.11	26.40	26.01	26.17	1864373
2019-12-23	26.27	26.27	25.74	25.76	433954
2019-12-24	25.81	25.92	25.66	25.67	207363
2019-12-26	25.68	25.84	25.54	25.70	326697
2019-12-27	25.75	25.89	25.72	25.83	427983
2019-12-30	25.50	25.69	25.50	25.61	353004
2019-12-31	25.65	25.94	25.58	25.93	662624
2020-01-02	26.10	26.10	25.20	25.31	454174
2020-01-03	25.20	25.54	25.07	25.48	454849
2020-01-06	25.33	25.77	25.28	25.61	501747
2020-01-07	25.47	25.50	25.01	25.23	697536
2020-01-08	25.17	25.33	25.03	25.28	485672
2020-01-09	25.27	25.30	24.94	25.01	731233
2020-01-10	25.03	25.21	24.92	25.13	700555
2020-01-13	25.13	25.42	25.11	25.40	239649
2020-01-14	25.40	25.52	25.21	25.45	650369
2020-01-15	25.46	25.70	25.38	25.58	335583
2020-01-16	25.66	25.74	25.37	25.47	751337
2020-01-17	25.60	25.73	25.46	25.48	441597
2020-01-21	25.40	25.79	25.25	25.79	595883
2020-01-22	25.75	25.88	25.57	25.65	416272
2020-01-23	25.68	26.24	25.67	26.22	867142
2020-01-24	26.25	26.25	25.96	26.02	491741
2020-01-27	25.84	25.91	25.53	25.61	478892
2020-01-28	25.61	25.83	25.52	25.56	308966
2020-01-29	25.53	25.56	25.32	25.39	323194
2020-01-30	25.27	25.33	24.75	24.91	622449
2020-01-31	24.79	24.90	24.58	24.82	545155
2020-02-03	24.94	25.19	24.87	25.05	562877
2020-02-04	25.07	25.46	25.01	25.28	403711
2020-02-05	25.33	25.58	25.33	25.44	359060
2020-02-06	25.60	25.68	25.39	25.45	184652
2020-02-07	25.44	25.53	25.15	25.25	298915
2020-02-10	25.40	25.52	25.24	25.52	217816
2020-02-11	25.62	25.68	24.97	24.99	584022
2020-02-12	25.03	25.14	24.77	24.77	708084
2020-02-13	25.00	25.52	25.00	25.21	698351
2020-02-14	25.23	25.61	25.17	25.54	578976
2020-02-18	25.49	25.75	25.40	25.54	423641
2020-02-19	25.55	25.55	24.84	25.06	381684
2020-02-20	25.03	25.41	24.99	25.23	384948
2020-02-21	25.26	25.49	25.26	25.36	626906
2020-02-24	25.01	25.31	24.87	25.26	421305
2020-02-25	25.26	25.32	24.50	24.69	621112
2020-02-26	24.77	24.91	24.41	24.42	270295
2020-02-27	24.13	24.55	23.29	23.29	598442
2020-02-28	22.89	23.01	22.31	22.84	1249227
2020-03-02	22.90	23.33	22.21	23.31	950136
2020-03-03	23.27	23.71	22.60	22.94	744702
2020-03-04	23.21	24.15	23.19	24.05	534664
2020-03-05	23.65	23.65	22.82	23.53	632109
2020-03-06	22.94	23.40	22.60	23.28	842037
2020-03-09	22.07	22.43	21.63	22.02	1064537
2020-03-10	22.40	22.91	21.88	22.74	1239979
2020-03-11	22.34	22.34	21.10	21.11	1081164
2020-03-12	19.52	20.40	18.73	18.75	1554771
2020-03-13	20.12	20.12	17.60	19.19	2301407
2020-03-16	16.89	18.13	15.95	16.12	1586620
2020-03-17	16.42	17.19	15.48	16.23	1580807
2020-03-18	15.44	15.57	13.22	13.27	1151716
2020-03-19	13.30	15.19	12.44	14.47	1140793
2020-03-20	14.54	16.37	14.09	14.79	1581987
2020-03-23	14.77	14.86	12.69	13.56	1346041
2020-03-24	14.21	14.79	13.66	14.20	906508
2020-03-25	14.25	15.89	13.62	14.26	985435
2020-03-26	14.25	15.44	13.23	15.17	1019158
2020-03-27	14.58	14.61	13.52	13.42	1602836
2020-03-30	13.59	13.79	11.39	12.37	1955858
2020-03-31	12.18	12.67	11.65	12.39	2299678
2020-04-01	11.77	11.77	10.52	11.00	1226346
2020-04-02	10.81	11.51	10.08	10.44	1155669
2020-04-03	10.36	10.73	10.05	10.44	1524504
2020-04-06	10.93	11.81	10.79	10.99	1156518
2020-04-07	11.69	13.27	11.56	12.28	1308059
2020-04-08	12.70	13.08	11.85	12.92	834775
2020-04-09	13.42	14.82	13.42	14.59	1240532
2020-04-13	14.47	14.47	13.43	13.69	761257
2020-04-14	14.11	14.31	13.50	13.80	741769
2020-04-15	13.16	13.35	12.16	12.39	770205
2020-04-16	12.40	12.43	11.08	11.23	816782
2020-04-17	11.76	12.19	11.37	11.50	720436
2020-04-20	11.09	11.20	10.44	10.72	947464
2020-04-21	10.34	10.82	10.26	10.77	1306592
2020-04-22	10.66	10.66	10.01	10.47	1314050
2020-04-23	10.45	11.21	10.45	10.91	1237359
2020-04-24	10.95	11.10	10.43	10.56	635567
2020-04-27	10.66	11.60	10.57	11.32	1151717
2020-04-28	11.84	12.31	11.45	11.90	1048661
2020-04-29	12.48	13.04	12.26	12.77	1071018
2020-04-30	12.38	12.54	11.85	12.39	841344
2020-05-01	11.94	12.06	11.46	11.84	1124825
2020-05-04	11.26	11.74	11.03	11.69	788143
2020-05-05	11.99	12.35	11.65	11.83	852616
2020-05-06	11.17	11.68	10.77	11.03	1271598
2020-05-07	11.21	12.06	11.11	11.65	1300151
2020-05-08	11.94	12.48	11.84	12.09	727087
2020-05-11	11.80	11.88	10.96	11.38	848505
2020-05-12	11.54	11.54	10.53	10.80	1033439
2020-05-13	10.61	10.66	9.95	10.24	981152
2020-05-14	9.95	10.89	9.59	10.64	938009
2020-05-15	10.54	10.59	9.96	10.31	1654698
2020-05-18	10.93	11.72	10.63	11.63	978439
2020-05-19	11.54	11.69	11.10	11.42	442985
2020-05-20	11.57	11.75	11.39	11.61	631469
2020-05-21	11.44	11.94	11.44	11.66	563382
2020-05-22	11.61	11.74	11.09	11.40	581148
2020-05-26	12.00	12.62	12.00	12.32	653931
2020-05-27	12.69	13.03	12.23	12.70	752268
2020-05-28	12.93	12.98	12.11	12.26	802840
2020-05-29	12.00	12.21	11.62	11.73	1300467
2020-06-01	11.76	12.77	11.70	12.65	973448
2020-06-02	12.96	13.43	12.82	13.31	1292576
2020-06-03	13.78	14.67	13.78	14.43	1020035
2020-06-04	14.32	15.17	13.96	14.90	984233
2020-06-05	15.92	16.98	15.92	16.70	2212261
2020-06-08	17.21	17.40	16.61	16.73	1049541
2020-06-09	16.06	16.15	15.36	15.75	803383
2020-06-10	15.55	15.72	14.27	14.52	753326
2020-06-11	13.70	13.93	12.94	12.94	712096
2020-06-12	13.75	14.23	13.32	14.18	1060601
2020-06-15	13.39	14.58	13.33	14.29	1179271
2020-06-16	15.13	15.21	14.49	14.85	894224
2020-06-17	14.86	14.90	13.94	13.95	1011428
2020-06-18	13.62	14.08	13.53	13.84	550168
2020-06-19	14.09	14.09	13.03	13.29	2345534
2020-06-22	13.13	13.39	12.88	13.18	680492
2020-06-23	13.39	13.57	12.85	13.20	868353
2020-06-24	12.91	13.09	11.92	12.37	738898
2020-06-25	12.20	12.78	12.03	12.77	913719
2020-06-26	12.61	12.79	12.24	12.77	1444439
2020-06-29	13.00	13.37	12.69	13.24	1308569
2020-06-30	13.15	13.40	12.79	12.98	863135
2020-07-01	12.99	13.40	12.90	13.06	451810
2020-07-02	13.62	13.80	12.90	12.96	463200
2020-07-06	13.35	13.58	12.87	13.27	650374
2020-07-07	13.00	13.02	12.60	12.85	869050
2020-07-08	12.73	12.92	12.23	12.73	891930
2020-07-09	12.60	12.70	11.85	11.99	1136269
2020-07-10	11.94	12.40	11.80	12.23	581747
2020-07-13	12.41	12.41	11.88	11.92	884963
2020-07-14	11.94	12.28	11.77	11.93	819684
2020-07-15	12.21	12.50	12.11	12.36	676936
2020-07-16	12.22	12.25	11.90	12.18	716687
2020-07-17	12.20	12.29	11.96	12.07	789333
2020-07-20	12.01	12.01	11.47	11.74	798962
2020-07-21	11.89	12.13	11.81	11.99	582213
2020-07-22	11.79	12.19	11.66	12.16	524997
2020-07-23	12.12	12.23	11.83	12.08	520416
2020-07-24	12.02	12.09	11.64	11.69	480707
2020-07-27	11.57	11.80	11.28	11.78	431205
2020-07-28	11.69	12.37	11.68	12.22	505298
2020-07-29	12.28	12.52	12.00	12.51	1504021
2020-07-30	12.15	12.36	11.98	12.27	281520
2020-07-31	12.15	12.17	11.58	12.04	573980
2020-08-03	11.96	11.96	11.51	11.72	427131
2020-08-04	11.68	12.33	11.68	12.27	517723
2020-08-05	12.42	12.43	12.07	12.30	299429
2020-08-06	12.78	12.78	12.15	12.29	315269
2020-08-07	12.12	12.68	12.06	12.65	377926
2020-08-10	12.81	13.28	12.68	12.84	451212
2020-08-11	13.14	13.45	12.95	13.04	469428
2020-08-12	13.25	13.25	12.86	13.12	434650
2020-08-13	12.99	13.24	12.87	12.91	679136
2020-08-14	12.78	13.09	12.65	12.99	491926
2020-08-17	12.94	13.16	12.62	13.16	652251
2020-08-18	13.09	13.10	12.17	12.33	625481
2020-08-19	12.39	12.42	11.73	11.77	1006191
2020-08-20	11.53	12.17	11.53	11.79	430644
2020-08-21	11.68	11.82	11.42	11.46	475061
2020-08-24	11.56	12.05	11.33	12.03	480604
2020-08-25	12.12	12.29	11.91	12.12	324084
2020-08-26	12.03	12.13	11.53	11.60	215109
2020-08-27	11.59	12.03	11.59	11.77	270002
2020-08-28	11.67	11.94	11.33	11.57	341045
2020-08-31	11.46	11.50	11.15	11.34	1064609
2020-09-01	11.22	11.37	11.07	11.31	580513
2020-09-02	11.31	11.47	11.12	11.47	641219
2020-09-03	11.51	11.89	11.51	11.88	947512
2020-09-04	12.04	12.22	11.86	12.16	1000951
2020-09-08	12.12	12.16	11.90	12.12	1133627
2020-09-09	12.23	12.29	11.82	11.86	794007
2020-09-10	11.80	11.83	11.22	11.45	840952
2020-09-11	11.52	11.52	11.08	11.20	553367
2020-09-14	11.26	11.73	11.21	11.70	402241
2020-09-15	11.76	12.26	11.76	12.22	460946
2020-09-16	12.29	12.51	12.05	12.38	613830
2020-09-17	12.24	12.34	12.00	12.11	479686
2020-09-18	12.41	12.41	11.71	11.86	2218972
2020-09-21	11.51	11.51	10.82	11.32	1766775
2020-09-22	11.35	11.67	10.92	10.93	951714
2020-09-23	10.93	11.10	10.06	10.08	872698
2020-09-24	10.05	10.48	9.88	10.20	620086
2020-09-25	10.15	10.39	10.08	10.25	885216
2020-09-28	10.49	10.74	10.43	10.53	1106190
2020-09-29	10.51	10.51	9.97	10.34	880893
2020-09-30	10.40	10.70	10.31	10.50	1245446
2020-10-01	10.47	10.84	10.38	10.66	1371503
2020-10-02	10.36	11.16	10.36	11.13	1257276
2020-10-05	11.11	11.20	10.70	10.85	631573
2020-10-06	10.98	11.09	10.72	10.86	1214395
2020-10-07	10.94	10.99	10.49	10.52	1032145
2020-10-08	10.63	10.79	10.51	10.71	1239746
2020-10-09	10.82	10.86	10.41	10.55	703610
2020-10-12	10.52	10.69	10.31	10.64	620214
2020-10-13	10.47	10.59	10.21	10.36	775235
2020-10-14	10.17	10.40	10.08	10.21	856390
2020-10-15	10.11	10.34	10.09	10.22	682689
2020-10-16	10.15	10.26	9.78	9.89	914314
2020-10-19	9.93	10.06	9.68	9.68	709251
2020-10-20	9.81	10.01	9.81	9.94	875213
2020-10-21	9.96	10.00	9.68	9.89	1176154
2020-10-22	9.84	10.17	9.83	10.12	1032809
2020-10-23	10.23	10.58	10.23	10.56	679361
2020-10-26	10.42	10.42	10.08	10.24	801428
2020-10-27	10.23	10.44	9.80	9.80	454588
2020-10-28	9.63	9.70	9.27	9.29	635530
2020-10-29	9.19	9.57	9.10	9.45	802219
2020-10-30	9.34	9.56	9.19	9.33	399057
2020-11-02	9.52	9.55	9.26	9.51	388334
2020-11-03	9.71	10.19	9.70	10.11	777172
2020-11-04	9.98	9.98	9.34	9.69	825048
2020-11-05	9.67	9.96	9.61	9.92	766607
2020-11-06	9.98	10.08	9.34	9.46	627069
2020-11-09	10.39	13.16	10.39	12.64	1582993
2020-11-10	12.77	13.74	12.62	13.70	1270374
2020-11-11	13.60	13.79	12.83	13.23	754028
2020-11-12	12.96	13.09	12.41	12.69	969758
2020-11-13	12.83	13.55	12.83	13.47	688686
2020-11-16	14.51	14.71	13.98	14.18	800741
2020-11-17	13.90	14.37	13.70	14.36	1093006
2020-11-18	14.50	14.76	13.90	13.91	1062855
2020-11-19	13.82	14.24	13.51	14.22	581563
2020-11-20	14.09	14.55	13.92	14.55	1076984
2020-11-23	14.84	15.25	14.66	14.93	868875
2020-11-24	15.70	15.79	15.17	15.18	795750
2020-11-25	15.16	15.18	14.72	15.09	1090978
2020-11-27	14.97	15.08	14.49	14.76	307451
2020-11-30	14.61	14.69	14.01	14.20	1236451
2020-12-01	14.46	14.93	14.32	14.45	706210
2020-12-02	14.35	15.05	14.17	14.83	695963
2020-12-03	14.86	15.11	14.68	14.95	825359
2020-12-04	15.19	15.51	15.17	15.40	504549
2020-12-07	15.31	15.31	14.61	14.64	361104
2020-12-08	14.44	14.83	14.44	14.63	515946
2020-12-09	14.75	14.94	14.58	14.80	553486
2020-12-10	14.69	14.81	14.62	14.74	317261
2020-12-11	14.50	14.73	14.30	14.52	385254
2020-12-14	15.57	15.57	14.54	14.63	724148
2020-12-15	14.80	15.15	14.50	15.15	558710
2020-12-16	15.15	15.19	14.70	14.91	511219
2020-12-17	14.95	15.03	14.58	14.97	402375
2020-12-18	15.06	15.20	14.41	14.68	2872568
2020-12-21	14.23	14.50	13.93	14.01	755292
2020-12-22	14.04	14.04	13.80	13.90	492294
2020-12-23	14.02	14.31	13.79	13.96	733743
2020-12-24	13.97	13.99	13.61	13.96	481762
2020-12-28	14.04	14.27	13.91	14.14	509764
2020-12-29	14.33	14.44	13.77	14.00	473327
2020-12-30	14.00	14.30	13.88	14.02	344736
2020-12-31	14.06	14.28	13.84	14.19	408151
2021-01-04	14.25	14.25	13.48	13.70	598817
2021-01-05	13.69	13.99	13.60	13.83	347908
2021-01-06	14.06	14.87	14.03	14.76	749341
2021-01-07	14.73	14.93	14.47	14.66	336812
2021-01-08	14.75	14.82	14.41	14.64	524499
2021-01-11	14.52	14.64	14.25	14.35	397813
2021-01-12	14.33	14.68	14.26	14.67	522354
2021-01-13	15.38	15.77	14.78	15.05	616521
2021-01-14	15.16	16.10	15.16	15.75	1025742
2021-01-15	15.49	15.87	15.35	15.73	667598
2021-01-19	15.32	15.71	15.01	15.29	558725
2021-01-20	15.28	15.77	15.17	15.51	316654
2021-01-21	15.40	15.43	14.84	14.92	429112
2021-01-22	14.68	15.09	14.38	15.09	770005
2021-01-25	14.97	15.96	14.81	15.43	885023
2021-01-26	15.59	15.92	15.41	15.46	425706
2021-01-27	15.23	15.82	15.17	15.40	542179
2021-01-28	15.52	15.88	15.20	15.33	735950
2021-01-29	15.24	15.28	14.31	14.50	963690
2021-02-01	14.58	14.59	14.04	14.51	565099
2021-02-02	14.66	14.66	14.24	14.50	546529
2021-02-03	14.39	14.72	14.08	14.72	629426
2021-02-04	14.75	15.29	14.75	15.06	528793
2021-02-05	15.28	15.32	14.93	15.10	339210
2021-02-08	15.19	15.32	14.99	15.21	322493
2021-02-09	15.28	15.48	15.00	15.37	518421
2021-02-10	15.53	15.86	15.40	15.57	760535
2021-02-11	15.79	16.75	15.57	16.67	1136171
2021-02-12	16.73	17.96	16.54	17.96	2141999
2021-02-16	18.07	18.20	17.60	18.20	1804277
2021-02-17	18.16	18.46	17.82	18.34	1033667
2021-02-18	18.09	18.53	18.02	18.29	854527
2021-02-19	18.43	18.68	17.90	18.39	1458149
2021-02-22	18.45	18.82	18.33	18.70	1233321
2021-02-23	18.90	19.46	18.61	19.20	1330577
2021-02-24	19.28	19.87	19.03	19.83	1166980
2021-02-25	19.95	20.00	18.89	18.92	780417
2021-02-26	18.91	19.15	18.54	18.91	1210060
2021-03-01	19.34	19.50	19.01	19.14	747199
2021-03-02	19.06	19.13	18.31	18.59	461942
2021-03-03	18.62	19.81	18.62	19.59	1137629
2021-03-04	19.65	20.03	18.86	19.52	688313
2021-03-05	19.89	19.91	19.22	19.68	1063399
2021-03-08	19.83	21.06	19.54	20.79	1520951
2021-03-09	20.77	20.77	19.92	20.37	917925
2021-03-10	20.41	21.05	20.02	20.76	780534
2021-03-11	20.79	20.96	20.37	20.44	680513
2021-03-12	20.57	21.18	20.38	21.16	476963
2021-03-15	21.06	21.56	20.63	21.39	765538
2021-03-16	21.31	21.31	20.39	20.54	444135
2021-03-17	20.46	21.03	20.36	20.69	579135
2021-03-18	20.71	21.26	20.41	20.47	831172
2021-03-19	19.72	20.30	19.48	19.54	1334858
2021-03-22	19.46	19.60	18.95	19.41	723812
2021-03-23	19.22	19.45	18.66	18.94	904932
2021-03-24	19.23	19.76	18.86	18.90	639675
2021-03-25	18.76	19.48	18.55	19.32	508582
2021-03-26	19.55	19.76	19.26	19.59	471226
2021-03-29	19.47	19.81	18.95	18.82	516918
2021-03-30	18.91	19.44	18.91	19.25	964205
2021-03-31	19.16	19.37	18.91	18.97	971884
2021-04-01	19.17	19.67	18.95	19.67	643293
2021-04-05	19.89	19.99	19.43	19.62	589389
2021-04-06	19.60	20.06	19.47	19.99	644719
2021-04-07	20.01	20.17	19.53	19.82	566060
2021-04-08	19.80	19.95	19.58	19.80	536962
2021-04-09	19.89	19.95	19.65	19.65	321383
2021-04-12	19.64	19.71	19.40	19.62	624853
2021-04-13	19.69	20.05	19.48	19.93	601298
2021-04-14	19.91	20.23	19.52	19.59	404919
2021-04-15	19.80	20.23	19.68	20.21	295047
2021-04-16	20.45	20.47	20.11	20.23	338590
2021-04-19	20.16	20.37	19.94	20.34	381730
2021-04-20	20.21	20.63	20.00	20.16	434439
2021-04-21	20.16	20.79	19.99	20.58	288812
2021-04-22	20.71	20.90	20.39	20.60	435528
2021-04-23	20.74	21.00	20.63	20.93	492124
2021-04-26	21.11	21.11	20.72	20.81	588077
2021-04-27	20.98	21.23	20.68	21.02	383952
2021-04-28	21.08	21.38	21.00	21.18	674366
2021-04-29	21.55	21.82	20.95	21.35	787241
2021-04-30	21.21	21.51	20.89	20.89	905814
2021-05-03	21.17	21.43	21.00	21.25	1097594
2021-05-04	21.31	21.48	20.88	21.30	856982
2021-05-05	21.22	21.30	20.79	21.04	524893
2021-05-06	21.13	21.67	20.85	21.64	625618
2021-05-07	21.58	22.04	21.40	21.96	577059
2021-05-10	22.08	22.29	21.75	21.75	534867
2021-05-11	21.31	21.42	20.80	21.34	647812
2021-05-12	21.31	21.45	20.13	20.31	639522
2021-05-13	20.29	21.07	20.29	20.94	619148
2021-05-14	21.11	21.31	20.97	21.30	322150
2021-05-17	21.28	21.42	21.06	21.37	288944
2021-05-18	21.38	21.49	21.03	21.06	534527
2021-05-19	20.93	21.26	20.45	21.26	547587
2021-05-20	21.27	21.27	20.76	21.15	431783
2021-05-21	21.18	21.38	20.88	20.96	431813
2021-05-24	21.04	21.60	20.88	21.47	343907
2021-05-25	21.55	21.86	20.89	20.91	504283
2021-05-26	20.94	21.61	20.83	21.52	459624
2021-05-27	21.83	21.87	21.56	21.58	359625
2021-05-28	21.65	21.80	21.46	21.70	477149
2021-06-01	21.90	22.30	21.63	22.05	833445
2021-06-02	22.16	22.33	21.88	22.31	1202000
2021-06-03	22.27	22.38	21.90	22.08	1306720
2021-06-04	22.07	22.24	21.49	21.74	675125
2021-06-07	21.79	22.24	21.74	22.06	694240
2021-06-08	22.32	22.83	22.23	22.65	1742781
2021-06-09	22.67	22.97	22.52	22.77	820851
2021-06-10	22.80	22.87	22.56	22.62	430687
2021-06-11	22.56	22.66	22.29	22.52	624275
2021-06-14	22.52	22.70	22.26	22.43	368647
2021-06-15	22.31	22.43	21.97	22.03	920938
2021-06-16	21.97	22.05	21.74	21.85	614905
2021-06-17	21.87	21.89	21.00	21.44	769578
2021-06-18	21.26	21.40	20.99	21.07	974184
2021-06-21	21.28	21.86	21.05	21.76	407655
2021-06-22	21.63	21.66	21.35	21.46	256035
2021-06-23	21.38	21.80	21.37	21.55	597949
2021-06-24	22.07	22.16	21.67	21.98	725418
2021-06-25	21.98	22.27	21.89	22.16	1115102
2021-06-28	22.09	22.09	21.58	21.79	740080
2021-06-29	21.82	22.20	21.64	21.91	565278
2021-06-30	21.81	22.18	21.77	21.96	665209
2021-07-01	21.97	22.56	21.85	22.37	485881
2021-07-02	22.51	22.59	22.14	22.25	433038
2021-07-06	22.25	22.34	21.48	22.04	696237
2021-07-07	21.90	21.98	21.13	21.35	968731
2021-07-08	21.02	21.32	20.64	21.03	932693
2021-07-09	21.29	21.90	21.12	21.85	764206
2021-07-12	21.68	22.60	21.62	22.59	836205
2021-07-13	22.57	22.57	21.76	21.82	723453
2021-07-14	21.89	22.20	21.79	21.89	618411
2021-07-15	21.70	21.88	21.27	21.50	825390
2021-07-16	21.70	21.84	21.18	21.21	669092
2021-07-19	20.57	21.06	19.78	20.14	771560
2021-07-20	20.21	21.30	20.10	21.11	768110
2021-07-21	21.37	21.86	21.28	21.68	642897
2021-07-22	21.50	21.54	20.84	20.90	277991
2021-07-23	21.03	21.21	20.65	20.97	551938
2021-07-26	21.09	21.46	20.88	21.19	296318
2021-07-27	20.94	21.26	20.77	21.08	291747
2021-07-28	21.23	21.37	20.66	21.17	332173
2021-07-29	21.02	21.80	20.48	21.23	619995
2021-07-30	21.26	21.74	21.00	21.40	636749
2021-08-02	21.43	21.93	21.03	21.08	548008
2021-08-03	21.29	21.29	20.71	21.08	616318
2021-08-04	20.80	21.28	20.59	20.62	334510
2021-08-05	20.75	21.43	20.75	21.41	534201
2021-08-06	21.73	21.95	21.53	21.85	454439
2021-08-09	21.62	21.62	21.26	21.34	331030
2021-08-10	21.37	21.68	21.22	21.47	223544
2021-08-11	21.35	21.76	21.15	21.64	300586
2021-08-12	21.80	21.82	21.26	21.43	333397
2021-08-13	21.49	21.56	21.33	21.42	286904
2021-08-16	21.19	21.56	20.90	20.98	346680
2021-08-17	20.78	20.89	20.19	20.51	531611
2021-08-18	20.45	20.79	20.31	20.49	366285
2021-08-19	20.36	20.47	19.95	20.38	369609
2021-08-20	20.31	20.78	20.12	20.60	564218
2021-08-23	20.77	20.88	20.51	20.63	326771
2021-08-24	20.75	21.00	20.51	20.98	390613
2021-08-25	21.06	21.44	20.75	21.14	320440
2021-08-26	21.07	21.21	20.84	20.90	350505
2021-08-27	21.01	21.70	20.92	21.45	566340
2021-08-30	21.58	21.58	20.97	21.23	446828
2021-08-31	21.22	21.36	21.10	21.22	652866
2021-09-01	21.32	21.48	21.07	21.43	818379
2021-09-02	21.54	21.54	21.26	21.45	527287
2021-09-03	21.37	21.48	21.00	21.37	391849
2021-09-07	21.41	21.50	20.98	21.15	273949
2021-09-08	21.03	21.34	20.86	20.90	529042
2021-09-09	20.89	21.05	20.53	20.55	719768
2021-09-10	20.77	20.83	20.03	20.03	471147
2021-09-13	20.23	20.81	20.22	20.76	572153
2021-09-14	20.96	20.96	20.51	20.65	315883
2021-09-15	20.48	20.88	20.41	20.73	316946
2021-09-16	20.68	21.08	20.68	20.82	332846
2021-09-17	20.87	21.07	20.25	20.25	1128324
2021-09-20	19.79	20.18	19.66	20.09	463543
2021-09-21	20.31	20.42	20.07	20.08	333355
2021-09-22	20.28	20.55	20.11	20.36	277234
2021-09-23	20.45	20.85	20.45	20.61	270034
2021-09-24	20.58	20.63	20.33	20.43	287438
2021-09-27	20.48	20.88	20.22	20.28	557804
2021-09-28	20.28	20.78	20.03	20.52	800304
2021-09-29	20.72	21.16	20.48	21.06	738642
2021-09-30	21.12	21.12	20.37	20.41	500699
2021-10-01	20.55	21.47	20.54	21.30	620352
2021-10-04	21.32	21.72	21.31	21.64	588921
2021-10-05	21.70	21.70	21.09	21.10	534327
2021-10-06	20.86	21.36	20.61	21.27	769295
2021-10-07	21.46	21.78	21.30	21.62	379012
2021-10-08	21.62	21.81	21.37	21.55	239898
2021-10-11	21.55	21.89	21.30	21.70	334652
2021-10-12	21.76	22.08	21.52	21.99	294111
2021-10-13	21.91	22.34	21.75	22.32	401923
2021-10-14	22.56	22.60	22.32	22.53	574037
2021-10-15	22.99	23.00	22.38	22.43	596649
2021-10-18	22.51	22.84	22.27	22.84	464779
2021-10-19	22.92	23.00	22.34	22.52	602007
2021-10-20	22.45	22.80	22.22	22.77	802645
2021-10-21	22.71	22.95	22.51	22.53	1264910
2021-10-22	22.49	22.80	22.32	22.54	514740
2021-10-25	22.55	22.66	22.38	22.58	536943
2021-10-26	22.63	22.74	22.49	22.56	668726
2021-10-27	20.49	22.31	20.49	21.94	1170224
2021-10-28	22.00	22.00	21.53	21.65	677825
2021-10-29	21.58	21.76	21.35	21.38	857823
2021-11-01	21.29	22.08	21.06	21.97	635008
2021-11-02	22.33	22.33	21.91	22.04	497821
2021-11-03	21.92	22.89	21.92	22.74	623470
2021-11-04	22.89	23.00	22.28	22.40	569907
2021-11-05	22.85	23.30	22.81	23.10	647315
2021-11-08	23.14	23.33	22.42	22.58	499589
2021-11-09	22.43	22.66	22.38	22.45	614887
2021-11-10	22.37	22.81	22.37	22.66	410266
2021-11-11	22.71	22.86	22.52	22.83	342507
2021-11-12	22.82	22.82	22.24	22.30	387094
2021-11-15	22.38	22.53	22.25	22.46	446481
2021-11-16	22.47	22.47	21.91	22.24	493456
2021-11-17	22.13	22.31	21.70	22.26	384648
2021-11-18	22.32	22.52	22.24	22.43	421307
2021-11-19	22.13	22.24	21.96	22.11	281727
2021-11-22	22.18	22.45	21.85	22.21	322445
2021-11-23	22.24	22.45	22.17	22.17	326521
2021-11-24	22.02	22.54	21.98	22.44	289323
2021-11-26	21.54	22.09	20.58	21.19	319047
2021-11-29	21.45	21.51	20.93	21.36	878325
2021-11-30	20.99	20.99	20.18	20.19	1557007
2021-12-01	20.76	21.29	19.88	19.90	619241
2021-12-02	20.28	21.19	20.03	20.98	556098
2021-12-03	21.03	21.30	20.78	21.03	449742
2021-12-06	21.50	21.95	21.18	21.85	655744
2021-12-07	22.14	22.36	21.73	21.94	447902
2021-12-08	21.96	22.29	21.78	22.25	358612
2021-12-09	22.02	22.18	21.59	21.61	408979
2021-12-10	21.77	21.80	21.05	21.40	554424
2021-12-13	21.22	21.22	20.58	20.85	500162
2021-12-14	20.85	21.22	20.69	20.79	616365
2021-12-15	20.70	20.81	20.21	20.58	960657
2021-12-16	20.80	20.96	20.38	20.41	823701
2021-12-17	19.94	20.76	19.94	20.48	2244536
2021-12-20	20.24	20.48	19.74	20.42	662674
2021-12-21	20.58	21.38	20.58	21.33	600815
2021-12-22	21.38	21.53	21.22	21.37	414634
2021-12-23	21.49	21.57	21.16	21.38	288500
2021-12-27	21.33	21.59	21.07	21.58	349810
2021-12-28	21.50	21.80	21.41	21.79	477812
2021-12-29	21.87	21.87	21.54	21.59	473625
2021-12-30	21.66	21.92	21.61	21.79	464554
2021-12-31	21.66	22.10	21.55	21.83	617528
2022-01-03	21.81	22.31	21.76	22.00	370385
2022-01-04	22.09	22.60	21.98	22.41	513624
2022-01-05	22.48	22.60	22.06	22.14	323270
2022-01-06	22.34	22.53	22.15	22.25	362958
2022-01-07	22.14	22.50	21.98	22.19	955768
2022-01-10	22.10	22.18	21.84	22.04	376740
2022-01-11	22.01	22.06	21.58	21.86	273699
2022-01-12	21.86	22.02	21.78	21.91	354459
2022-01-13	22.09	22.64	22.09	22.51	343236
2022-01-14	22.39	22.53	22.16	22.46	494822
2022-01-18	22.45	22.52	21.76	21.81	505393
2022-01-19	21.88	21.92	20.85	20.94	350287
2022-01-20	20.87	21.48	20.52	20.57	390814
2022-01-21	20.57	20.77	20.15	20.17	579126
2022-01-24	19.78	20.18	19.26	20.11	487577
2022-01-25	19.40	20.45	19.40	20.28	469978
2022-01-26	20.54	20.82	19.84	19.93	597913
2022-01-27	20.07	20.25	19.28	19.60	780312
2022-01-28	19.60	19.89	19.00	19.89	535647
2022-01-31	19.72	19.92	19.43	19.79	781955
2022-02-01	19.80	19.81	19.19	19.57	604144
2022-02-02	19.56	19.76	19.50	19.68	419389
2022-02-03	19.61	19.74	19.19	19.26	333676
2022-02-04	19.09	19.36	18.60	19.17	501971
2022-02-07	19.20	19.42	19.07	19.40	467441
2022-02-08	19.40	19.72	19.32	19.69	451442
2022-02-09	19.83	20.04	19.50	19.92	619582
2022-02-10	19.57	20.41	19.57	20.00	925997
2022-02-11	20.13	20.40	19.48	19.86	797341
2022-02-14	19.87	19.94	19.18	19.50	770298
2022-02-15	19.74	19.97	19.67	19.88	495097
2022-02-16	20.22	20.97	19.95	20.88	794057
2022-02-17	20.73	21.23	20.73	20.94	485294
2022-02-18	20.95	21.60	20.95	21.26	831633
2022-02-22	21.22	21.40	20.88	21.14	817456
2022-02-23	21.36	21.49	20.84	20.88	841556
2022-02-24	20.40	21.34	20.25	21.19	1017618
2022-02-25	21.36	21.98	21.36	21.78	776228
2022-02-28	21.38	21.87	21.29	21.44	636728
2022-03-01	21.41	21.56	21.03	21.20	888693
2022-03-02	21.35	21.84	21.30	21.73	464203
2022-03-03	21.78	22.03	21.61	21.99	361378
2022-03-04	21.76	22.04	21.40	21.98	500713
2022-03-07	22.01	22.01	21.25	21.26	483256
2022-03-08	21.35	21.85	21.12	21.60	410840
2022-03-09	22.00	22.26	21.71	21.74	513819
2022-03-10	21.40	21.81	21.32	21.77	546942
2022-03-11	21.88	22.15	21.56	21.58	503966
2022-03-14	21.86	22.05	21.46	21.52	746841
2022-03-15	21.58	21.92	21.32	21.56	739955
2022-03-16	21.65	21.98	21.15	21.93	860427
2022-03-17	21.74	22.21	21.57	21.99	622680
2022-03-18	22.12	22.12	21.84	22.00	1175740
2022-03-21	22.05	22.19	21.63	21.77	404802
2022-03-22	21.93	22.21	21.74	21.90	612512
2022-03-23	21.79	21.79	21.35	21.39	417949
2022-03-24	21.44	21.59	21.15	21.24	744940
2022-03-25	21.29	21.75	21.29	21.73	698839
2022-03-28	21.79	21.81	21.51	21.65	463845
2022-03-29	21.96	22.63	21.96	22.22	1248041
2022-03-30	22.23	22.34	21.82	21.93	903156
2022-03-31	21.93	22.16	21.63	21.67	960300
2022-04-01	21.75	21.88	21.39	21.76	750485
2022-04-04	21.73	21.73	21.16	21.45	653152
2022-04-05	21.42	21.72	20.96	20.97	503225
2022-04-06	20.89	21.20	20.73	21.12	924039
2022-04-07	21.12	21.14	20.53	20.83	942008
2022-04-08	20.86	21.05	20.74	20.77	525119
2022-04-11	20.77	21.08	20.61	20.70	613443
2022-04-12	20.82	21.22	20.79	20.94	555769
2022-04-13	20.96	21.38	20.81	21.30	380908
2022-04-14	21.35	21.51	21.15	21.19	351602
2022-04-18	21.06	21.43	21.06	21.24	444751
2022-04-19	21.32	21.69	21.32	21.51	395449
2022-04-20	21.68	21.96	21.68	21.75	356908
2022-04-21	21.91	22.01	21.42	21.44	469296
2022-04-22	21.30	21.35	20.99	21.03	564051
2022-04-25	20.93	21.13	20.55	21.04	634932
2022-04-26	20.88	21.17	20.88	21.10	827227
2022-04-27	21.17	21.17	20.84	20.96	802090
2022-04-28	21.16	21.90	20.86	21.75	658993
2022-04-29	21.64	21.88	20.85	20.92	1248790
2022-05-02	20.99	21.19	20.02	20.31	568070
2022-05-03	20.20	20.88	20.03	20.74	747109
2022-05-04	20.72	21.47	20.66	21.41	1018659
2022-05-05	21.21	21.39	20.32	20.57	736734
2022-05-06	20.38	20.72	19.99	20.06	779215
2022-05-09	19.86	19.91	19.21	19.33	548748
2022-05-10	19.50	19.78	18.80	18.95	428950
2022-05-11	19.04	19.46	18.69	18.74	459657
2022-05-12	18.82	19.25	18.57	19.23	531854
2022-05-13	19.40	19.70	19.23	19.69	1025461
2022-05-16	19.72	19.99	19.50	19.75	511497
2022-05-17	20.08	20.52	20.04	20.46	424126
2022-05-18	20.27	20.39	19.53	19.64	684773
2022-05-19	19.39	19.72	18.94	18.94	806784
2022-05-20	19.12	19.25	17.85	18.20	807041
2022-05-23	18.41	18.50	18.03	18.20	1367398
2022-05-24	18.17	18.46	17.65	18.33	1310763
2022-05-25	18.24	18.78	18.24	18.75	1024934
2022-05-26	19.03	19.63	18.97	19.51	1196845
2022-05-27	19.74	20.10	19.56	19.99	516910
2022-05-31	19.77	19.95	19.60	19.66	781282
2022-06-01	19.78	19.83	18.97	19.50	936424
2022-06-02	19.43	19.63	19.26	19.59	667736
2022-06-03	19.59	19.64	19.21	19.35	593794
2022-06-06	19.58	19.86	19.16	19.34	930115
2022-06-07	19.18	19.66	18.99	19.66	647817
2022-06-08	19.44	19.61	19.14	19.32	629477
2022-06-09	19.25	19.25	18.45	18.50	521354
2022-06-10	18.20	18.47	17.89	17.89	669898
2022-06-13	17.47	17.59	16.46	16.50	746747
2022-06-14	16.59	16.59	15.85	16.09	963376
2022-06-15	16.19	16.52	15.96	16.23	1238669
2022-06-16	15.89	16.07	15.56	15.87	1074999
2022-06-17	16.05	16.34	15.76	15.89	3167842
2022-06-21	16.05	16.25	15.72	15.74	1126045
2022-06-22	15.49	15.95	15.37	15.60	1194669
2022-06-23	15.58	15.94	15.53	15.88	1636059
2022-06-24	16.01	16.37	15.96	16.19	2381360
2022-06-27	16.29	16.53	16.08	16.46	1208004
2022-06-28	16.68	16.87	16.19	16.03	878150
2022-06-29	15.94	16.07	15.67	15.86	837016
2022-06-30	15.13	15.76	14.90	15.62	1925035
2022-07-01	15.62	16.23	15.59	16.16	1490966
2022-07-05	15.94	16.03	15.59	16.03	817716
2022-07-06	16.00	16.22	15.62	15.74	761847
2022-07-07	15.89	15.97	15.72	15.79	503379
2022-07-08	15.77	15.87	15.49	15.69	415399
2022-07-11	15.51	15.74	15.37	15.73	999246
2022-07-12	15.60	16.22	15.57	16.17	515075
2022-07-13	16.01	16.14	15.82	15.90	951029
2022-07-14	15.57	15.78	15.48	15.61	802312
2022-07-15	15.94	16.06	15.64	16.00	740452
2022-07-18	16.18	16.42	16.13	16.36	928814
2022-07-19	16.59	16.85	16.48	16.72	687515
2022-07-20	16.68	16.93	16.54	16.78	789254
2022-07-21	16.65	16.79	16.29	16.79	603614
2022-07-22	16.89	16.98	16.49	16.60	681152
2022-07-25	16.66	16.74	16.48	16.67	650384
2022-07-26	16.64	16.68	16.33	16.40	546533
2022-07-27	16.57	16.85	16.41	16.76	585430
2022-07-28	16.89	17.07	16.74	17.07	551934
2022-07-29	17.05	17.21	16.93	17.13	651041
2022-08-01	16.97	17.20	16.74	17.09	499721
2022-08-02	17.13	17.17	16.72	16.73	503735
2022-08-03	16.69	16.94	16.13	16.32	1997128
2022-08-04	16.20	16.44	16.02	16.23	987088
2022-08-05	16.22	16.23	15.96	16.20	422748
2022-08-08	16.38	16.77	16.38	16.58	668845
2022-08-09	16.61	16.61	16.22	16.47	535646
2022-08-10	16.85	17.15	16.72	17.07	711914
2022-08-11	17.33	17.57	17.19	17.32	834510
2022-08-12	17.47	17.82	17.42	17.80	587428
2022-08-15	17.81	17.85	17.64	17.81	434330
2022-08-16	17.80	18.11	17.68	18.07	924152
2022-08-17	17.84	17.86	17.56	17.60	444018
2022-08-18	17.52	17.77	17.52	17.67	404540
2022-08-19	17.55	17.59	17.04	17.19	447350
2022-08-22	16.90	16.91	16.63	16.66	662684
2022-08-23	16.68	16.86	16.51	16.61	369401
2022-08-24	16.54	16.80	16.54	16.61	277036
2022-08-25	16.55	16.99	16.55	16.94	371348
2022-08-26	17.02	17.02	16.44	16.60	429395
2022-08-29	16.45	16.52	16.23	16.27	567505
2022-08-30	16.37	16.45	16.19	16.21	391726
2022-08-31	16.34	16.38	15.91	15.93	992690
2022-09-01	15.72	15.86	15.52	15.79	602321
2022-09-02	15.98	16.05	15.75	15.87	593919
2022-09-06	16.02	16.09	15.70	15.90	555081
2022-09-07	15.79	16.21	15.79	16.21	501555
2022-09-08	16.06	16.38	15.92	16.18	416001
2022-09-09	16.30	16.56	16.24	16.46	469232
2022-09-12	16.59	16.76	16.46	16.50	609521
2022-09-13	16.17	16.21	15.45	15.54	594524
2022-09-14	15.46	15.48	15.05	15.27	481067
2022-09-15	15.19	15.38	15.07	15.07	465786
2022-09-16	14.95	15.34	14.80	15.33	994877
2022-09-19	15.68	15.68	15.20	15.45	543349
2022-09-20	15.26	15.26	14.94	15.13	358817
2022-09-21	15.30	15.30	14.77	14.77	411525
2022-09-22	14.77	14.77	14.17	14.20	643981
2022-09-23	13.97	14.03	13.59	13.75	1097984
2022-09-26	13.61	13.65	12.73	12.91	754740
2022-09-27	13.04	13.15	12.79	12.86	801156
2022-09-28	13.00	13.40	12.89	13.09	1006447
2022-09-29	12.86	13.04	12.30	12.49	576378
2022-09-30	12.50	12.73	12.41	12.62	1063880
2022-10-03	12.89	12.94	12.49	12.85	654637
2022-10-04	13.05	13.44	13.05	13.40	644592
2022-10-05	13.09	13.24	12.75	13.20	826590
2022-10-06	13.06	13.27	12.78	12.79	803248
2022-10-07	12.66	12.81	12.36	12.47	645547
2022-10-10	12.55	12.69	12.46	12.48	475568
2022-10-11	12.45	12.89	12.39	12.79	850379
2022-10-12	12.76	12.86	12.58	12.73	907838
2022-10-13	12.46	13.09	12.28	13.03	792648
2022-10-14	13.25	13.33	12.72	12.77	520864
2022-10-17	13.10	13.33	13.09	13.21	601146
2022-10-18	13.46	13.57	13.24	13.41	642791
2022-10-19	13.18	13.32	12.88	13.03	463684
2022-10-20	13.08	13.20	12.70	12.71	532445
2022-10-21	12.81	13.03	12.69	13.02	512676
2022-10-24	13.16	13.29	13.04	13.05	930583
2022-10-25	13.02	13.86	13.02	13.80	812663
2022-10-26	13.70	13.91	13.58	13.60	396695
2022-10-27	13.77	13.90	13.63	13.70	409323
2022-10-28	13.75	13.98	13.59	13.97	529389
2022-10-31	13.79	14.04	13.78	13.97	456958
2022-11-01	14.18	14.24	13.98	14.19	452700
2022-11-02	14.26	14.26	13.64	13.77	730539
2022-11-03	13.64	13.83	13.23	13.75	522558
2022-11-04	13.97	14.32	13.90	14.15	891234
2022-11-07	14.30	14.45	13.83	14.33	740712
2022-11-08	14.40	14.42	14.11	14.19	663748
2022-11-09	14.12	14.35	13.99	14.08	448874
2022-11-10	14.65	15.28	14.65	15.19	766573
2022-11-11	15.24	15.32	15.07	15.11	821776
2022-11-14	15.06	15.19	14.89	14.94	567135
2022-11-15	15.20	15.32	15.06	15.23	547293
2022-11-16	15.15	15.15	14.77	14.78	634426
2022-11-17	14.58	14.96	14.52	14.95	695609
2022-11-18	15.34	15.37	14.82	14.90	883769
2022-11-21	14.86	14.95	14.71	14.86	697097
2022-11-22	14.99	15.11	14.89	15.00	628062
2022-11-23	14.89	15.09	14.88	15.07	412849
2022-11-25	15.15	15.22	15.09	15.18	179018
2022-11-28	15.03	15.08	14.65	14.69	478618
2022-11-29	14.70	15.23	14.66	15.20	466605
2022-11-30	15.10	15.44	14.95	15.38	583454
2022-12-01	15.46	15.55	14.99	15.10	433486
2022-12-02	14.94	15.29	14.93	15.16	447054
2022-12-05	15.00	15.09	14.78	14.81	388762
2022-12-06	14.78	14.82	14.58	14.64	406474
2022-12-07	14.57	14.96	14.55	14.72	455047
2022-12-08	14.83	14.99	14.76	14.82	339788
2022-12-09	14.67	14.85	14.67	14.70	544799
2022-12-12	14.83	14.83	14.58	14.74	372313
2022-12-13	15.34	15.43	14.87	14.98	1117084
2022-12-14	14.30	15.22	14.30	14.99	1235867
2022-12-15	14.74	14.89	14.64	14.70	702189
2022-12-16	14.38	14.56	13.96	14.28	3018371
2022-12-19	14.22	14.22	13.90	13.97	565844
2022-12-20	13.87	14.11	13.75	14.08	427399
2022-12-21	14.18	14.40	14.07	14.14	485153
2022-12-22	13.99	14.12	13.71	14.11	381852
2022-12-23	14.09	14.30	14.03	14.30	267380
2022-12-27	14.35	14.39	14.22	14.39	309049
2022-12-28	14.46	14.48	14.00	13.83	364230
2022-12-29	14.01	14.36	13.96	14.35	427050
2022-12-30	14.28	14.40	14.16	14.35	339278
2023-01-03	14.70	14.78	14.24	14.50	510647
2023-01-04	14.67	14.90	14.61	14.73	418032
2023-01-05	14.61	14.61	14.31	14.43	441066
2023-01-06	14.47	14.64	14.40	14.52	537367
2023-01-09	14.57	14.61	14.14	14.15	531070
2023-01-10	14.03	14.09	13.87	13.98	958786
2023-01-11	14.09	14.65	14.08	14.64	1050022
2023-01-12	14.80	15.44	14.60	15.44	902096
2023-01-13	15.26	15.30	15.01	15.06	593630
2023-01-17	15.04	15.32	15.04	15.22	375675
2023-01-18	15.28	15.34	14.75	14.88	440181
2023-01-19	14.79	14.91	14.69	14.77	588280
2023-01-20	14.81	14.97	14.58	14.97	439069
2023-01-23	14.83	15.13	14.80	15.08	297292
2023-01-24	15.05	15.22	14.95	15.16	554443
2023-01-25	15.12	15.13	14.96	14.99	307444
2023-01-26	15.09	15.19	14.98	15.16	408760
2023-01-27	15.06	15.66	15.02	15.61	723955
2023-01-30	15.46	15.50	15.05	15.06	338640
2023-01-31	15.04	15.53	15.01	15.53	681767
2023-02-01	15.44	15.74	15.21	15.54	497910
2023-02-02	15.71	16.23	15.71	15.98	651619
2023-02-03	15.76	15.84	15.53	15.70	440857
2023-02-06	15.52	15.57	15.22	15.47	288285
2023-02-07	15.35	15.64	15.22	15.50	420087
2023-02-08	15.34	15.48	15.10	15.15	407958
2023-02-09	15.33	15.37	14.80	14.80	458697
2023-02-10	14.69	15.03	14.69	15.00	255904
2023-02-13	14.96	15.24	14.96	15.13	331523
2023-02-14	15.00	15.25	14.95	14.99	232703
2023-02-15	15.49	15.49	15.04	15.34	576225
2023-02-16	15.00	15.32	14.91	15.31	450835
2023-02-17	15.37	15.37	15.00	15.16	643734
2023-02-21	14.95	15.06	14.42	14.54	594104
2023-02-22	14.58	14.71	14.42	14.47	638608
2023-02-23	14.56	14.73	14.35	14.72	552678
2023-02-24	14.50	14.59	14.42	14.58	502204
2023-02-27	14.76	14.81	14.49	14.61	728871
2023-02-28	14.61	14.87	14.57	14.57	684391
2023-03-01	14.50	14.53	14.16	14.48	649701
2023-03-02	14.40	14.55	14.33	14.49	641102
2023-03-03	14.64	14.64	14.36	14.59	530647
2023-03-06	14.67	14.67	14.29	14.37	468462
2023-03-07	14.34	14.42	13.75	13.94	811151
2023-03-08	14.03	14.13	13.89	14.11	449735
2023-03-09	14.07	14.12	13.79	13.79	356754
2023-03-10	13.69	13.76	13.04	13.18	527528
2023-03-13	12.99	13.39	12.91	13.22	722165
2023-03-14	13.68	14.03	13.60	13.73	744818
2023-03-15	13.33	13.75	13.30	13.71	1755888
2023-03-16	13.61	13.97	13.23	13.64	2142735
2023-03-17	13.48	13.48	12.98	13.06	1936705
2023-03-20	13.20	13.53	13.20	13.35	777719
2023-03-21	13.58	13.74	13.51	13.62	752207
2023-03-22	13.64	13.66	12.86	12.92	981985
2023-03-23	12.91	13.22	12.73	12.83	807488
2023-03-24	12.71	13.29	12.67	13.27	486149
2023-03-27	13.50	13.53	13.29	13.34	546655
2023-03-28	13.28	13.50	13.18	13.42	690760
2023-03-29	13.62	13.65	13.37	13.42	762285
2023-03-30	13.62	13.68	13.38	13.52	526696
2023-03-31	13.62	13.95	13.62	13.95	817691
2023-04-03	13.99	14.12	13.71	13.89	621553
2023-04-04	13.97	13.97	13.55	13.78	474578
2023-04-05	13.71	13.75	13.47	13.52	432363
2023-04-06	13.61	13.70	13.49	13.69	320707
2023-04-10	13.61	13.72	13.37	13.61	536631
2023-04-11	13.65	13.77	13.51	13.59	681357
2023-04-12	13.73	13.75	13.22	13.23	553581
2023-04-13	13.24	13.34	13.09	13.18	471989
2023-04-14	13.25	13.35	12.90	13.02	417754
2023-04-17	13.03	13.31	13.02	13.28	467674
2023-04-18	13.30	13.38	13.11	13.34	641338
2023-04-19	13.20	13.50	13.13	13.47	815188
2023-04-20	13.35	13.47	13.24	13.34	552729
2023-04-21	13.40	13.40	13.16	13.40	511796
2023-04-24	13.31	13.40	13.01	13.09	723710
2023-04-25	12.99	13.21	12.96	13.09	692905
2023-04-26	12.94	13.14	12.66	12.79	740061
2023-04-27	12.86	13.14	12.86	13.10	500616
2023-04-28	13.10	13.58	13.10	13.51	747020
2023-05-01	13.45	13.66	13.40	13.49	1078406
2023-05-02	13.34	13.50	12.98	13.17	618025
2023-05-03	13.41	13.77	13.16	13.38	1069171
2023-05-04	13.17	13.44	13.17	13.40	833469
2023-05-05	13.59	13.62	13.33	13.47	652969
2023-05-08	13.45	13.48	13.19	13.35	588605
2023-05-09	13.22	13.23	12.89	13.08	839036
2023-05-10	13.26	13.31	13.08	13.24	803184
2023-05-11	13.11	13.18	13.01	13.15	538654
2023-05-12	13.18	13.26	13.09	13.18	458295
2023-05-15	13.18	13.50	13.14	13.35	555646
2023-05-16	13.17	13.30	12.68	12.68	689330
2023-05-17	12.80	12.96	12.64	12.91	724245
2023-05-18	12.90	13.03	12.76	12.89	746591
2023-05-19	13.05	13.12	12.68	12.72	529725
2023-05-22	12.77	12.98	12.64	12.98	774444
2023-05-23	12.96	13.45	12.96	13.18	1270291
2023-05-24	13.11	13.13	12.71	12.89	644572
2023-05-25	12.78	12.82	12.37	12.59	560869
2023-05-26	12.60	12.83	12.48	12.82	586350
2023-05-30	12.89	12.97	12.66	12.79	421490
2023-05-31	12.79	13.03	12.67	12.87	1129159
2023-06-01	12.89	12.94	12.71	12.86	703494
2023-06-02	13.09	13.47	12.96	13.45	889645
2023-06-05	13.31	13.49	13.19	13.45	622509
2023-06-06	13.25	13.79	13.17	13.71	707383
2023-06-07	13.81	14.45	13.75	14.35	1263565
2023-06-08	14.43	14.51	14.09	14.39	920569
2023-06-09	14.33	14.46	14.23	14.41	503196
2023-06-12	14.39	14.52	14.25	14.35	734991
2023-06-13	14.36	14.59	14.28	14.30	625529
2023-06-14	14.40	14.55	14.20	14.25	832636
2023-06-15	14.16	14.28	14.01	14.26	915870
2023-06-16	14.43	14.49	14.23	14.48	1756131
2023-06-20	14.37	14.44	14.05	14.35	998042
2023-06-21	14.24	14.35	14.06	14.08	678376
2023-06-22	14.15	14.15	13.62	13.81	682494
2023-06-23	13.61	13.73	13.38	13.47	911979
2023-06-26	13.44	14.08	13.44	13.97	699829
2023-06-27	13.98	14.33	13.92	14.24	603206
2023-06-28	14.28	14.28	13.99	13.94	597295
2023-06-29	13.89	14.37	13.89	14.33	567243
2023-06-30	14.45	14.53	14.18	14.39	1147976
2023-07-03	14.34	14.66	14.34	14.60	311970
2023-07-05	14.46	14.82	14.27	14.59	849082
2023-07-06	14.34	14.65	14.12	14.59	856796
2023-07-07	14.59	14.75	14.54	14.57	598749
2023-07-10	14.53	14.69	14.48	14.68	455682
2023-07-11	14.77	15.06	14.67	15.03	1292982
2023-07-12	15.30	15.34	14.99	14.99	812645
2023-07-13	15.00	15.12	14.89	15.07	673564
2023-07-14	15.00	15.11	14.81	15.04	558508
2023-07-17	15.04	15.21	14.94	15.15	605020
2023-07-18	15.18	15.34	15.11	15.29	466710
2023-07-19	15.43	15.67	15.37	15.61	707711
2023-07-20	15.66	15.68	15.49	15.66	445376
2023-07-21	15.77	15.77	15.57	15.58	465027
2023-07-24	15.59	15.86	15.59	15.63	1047382
2023-07-25	15.56	15.70	15.35	15.45	459975
2023-07-26	15.38	15.64	15.38	15.60	678828
2023-07-27	15.69	15.75	15.29	15.33	594956
2023-07-28	15.48	15.58	15.42	15.55	660240
2023-07-31	15.56	15.84	15.56	15.71	642968
2023-08-01	15.60	15.80	15.42	15.75	721893
2023-08-02	16.02	16.04	15.69	15.98	1960122
2023-08-03	15.84	16.05	15.73	16.02	720188
2023-08-04	16.09	16.36	15.97	16.09	884634
2023-08-07	16.18	16.31	16.04	16.15	810769
2023-08-08	15.90	15.95	15.66	15.82	987358
2023-08-09	15.75	16.11	15.67	15.82	2582682
2023-08-10	15.87	15.99	15.58	15.68	1029792
2023-08-11	15.63	15.87	15.57	15.69	844213
2023-08-14	15.65	15.67	15.44	15.48	449438
2023-08-15	15.39	15.39	15.12	15.18	563553
2023-08-16	15.21	15.29	14.86	14.87	573746
2023-08-17	14.90	14.93	14.55	14.55	612411
2023-08-18	14.38	14.68	14.38	14.65	555769
2023-08-21	14.58	14.59	14.02	14.20	848197
2023-08-22	14.34	14.41	14.15	14.16	652202
2023-08-23	14.25	14.35	14.17	14.33	434952
2023-08-24	14.25	14.66	14.25	14.37	672318
2023-08-25	14.45	14.52	14.33	14.38	656429
2023-08-28	14.42	14.81	14.42	14.60	845987
2023-08-29	14.57	14.87	14.52	14.87	737354
2023-08-30	14.81	14.99	14.76	14.94	850514
2023-08-31	14.92	15.08	14.85	14.89	639316
2023-09-01	14.99	15.07	14.90	14.97	532973
2023-09-05	14.81	14.99	14.68	14.76	598003
2023-09-06	14.79	15.16	14.68	15.15	979401
2023-09-07	15.16	15.36	15.03	15.21	908485
2023-09-08	15.18	15.38	15.07	15.16	588220
2023-09-11	15.27	15.33	15.02	15.13	453396
2023-09-12	15.08	15.35	15.07	15.29	462767
2023-09-13	15.26	15.35	15.12	15.30	1181841
2023-09-14	15.45	15.99	15.44	15.93	1057408
2023-09-15	15.82	16.11	15.71	16.01	2710828
2023-09-18	15.98	15.99	15.62	15.62	804894
2023-09-19	15.65	15.74	15.50	15.50	512736
2023-09-20	15.64	15.75	15.35	15.36	566635
2023-09-21	15.18	15.25	14.93	14.94	980969
2023-09-22	14.98	15.11	14.73	14.74	533579
2023-09-25	14.65	14.87	14.63	14.82	729985
2023-09-26	14.71	14.80	14.43	14.47	819101
2023-09-27	14.56	14.79	14.43	14.32	1391181
2023-09-28	14.36	14.63	14.36	14.48	1193345
2023-09-29	14.68	14.76	14.25	14.35	976508
2023-10-02	14.32	14.36	13.91	14.02	751718
2023-10-03	13.85	13.95	13.38	13.50	1411987
2023-10-04	13.56	13.74	13.43	13.72	649729
2023-10-05	13.69	13.80	13.60	13.80	695372
2023-10-06	13.68	13.89	13.43	13.66	2375496
2023-10-09	13.57	13.93	13.52	13.90	866868
2023-10-10	13.86	14.23	13.86	14.03	600023
2023-10-11	14.16	14.42	14.16	14.39	436914
2023-10-12	14.35	14.35	14.11	14.29	651641
2023-10-13	14.31	14.33	13.86	13.96	660183
2023-10-16	14.16	14.34	14.02	14.25	721885
2023-10-17	14.12	14.66	14.12	14.49	678916
2023-10-18	14.47	14.49	14.13	14.14	902066
2023-10-19	14.05	14.37	13.92	13.92	677462
2023-10-20	14.00	14.12	13.76	13.77	989631
2023-10-23	13.65	13.86	13.59	13.60	795584
2023-10-24	13.74	13.84	13.62	13.76	360958
2023-10-25	13.63	13.73	13.44	13.44	521019
2023-10-26	13.49	13.86	13.49	13.73	588460
2023-10-27	13.73	13.75	13.34	13.43	739854
2023-10-30	13.61	13.75	13.24	13.68	592510
2023-10-31	13.53	14.34	13.48	14.32	1278005
2023-11-01	14.41	14.52	14.18	14.47	985319
2023-11-02	14.77	14.95	14.68	14.91	846255
2023-11-03	15.26	15.47	15.20	15.33	905147
2023-11-06	15.25	15.25	14.90	14.98	646021
2023-11-07	14.88	15.01	14.56	14.63	450424
2023-11-08	14.66	14.69	14.50	14.60	609117
2023-11-09	14.67	14.71	14.11	14.17	549448
2023-11-10	14.32	14.44	14.16	14.38	497502
2023-11-13	14.24	14.33	14.06	14.26	722475
2023-11-14	14.92	15.47	14.92	15.08	910265
2023-11-15	15.00	15.17	14.90	15.02	703998
2023-11-16	15.02	15.03	14.69	14.87	777457
2023-11-17	15.09	15.09	14.85	15.00	1211478
2023-11-20	15.04	15.07	14.83	14.94	847747
2023-11-21	14.80	14.83	14.62	14.76	435245
2023-11-22	14.93	14.93	14.75	14.83	541446
2023-11-24	14.82	14.91	14.72	14.87	226015
2023-11-27	14.89	15.03	14.75	14.98	644908
2023-11-28	14.90	14.98	14.77	14.97	384917
2023-11-29	15.15	15.25	14.95	14.96	504319
2023-11-30	14.74	15.13	14.74	15.12	978649
2023-12-01	15.06	15.70	14.99	15.69	645797
2023-12-04	15.62	16.05	15.60	16.03	593725
2023-12-05	16.05	16.05	15.80	15.85	521026
2023-12-06	15.96	16.13	15.72	15.73	579136
2023-12-07	15.71	15.86	15.64	15.77	563957
2023-12-08	15.68	15.84	15.48	15.81	654303
2023-12-11	15.82	15.94	15.74	15.83	541130
2023-12-12	15.82	15.91	15.71	15.73	468243
2023-12-13	15.76	16.62	15.69	16.61	1169214
2023-12-14	17.07	17.36	16.98	17.25	991849
2023-12-15	17.25	17.25	16.80	16.94	1581119
2023-12-18	17.10	17.10	16.68	16.68	1110852
2023-12-19	16.97	16.97	16.74	16.83	897818
2023-12-20	16.86	17.15	16.70	16.78	1562862
2023-12-21	16.91	16.96	16.76	16.94	671508
2023-12-22	17.08	17.22	16.93	17.01	534050
2023-12-26	17.08	17.31	17.00	17.22	582922
2023-12-27	17.19	17.37	17.12	17.13	886322
2023-12-28	17.08	17.32	17.08	17.30	538007
2023-12-29	17.23	17.30	16.98	16.99	659229
2024-01-02	17.12	17.27	16.99	17.18	1179877
2024-01-03	17.00	17.01	16.62	16.76	1352207
2024-01-04	16.74	16.98	16.61	16.81	1213711
2024-01-05	16.65	17.02	16.56	16.82	768592
2024-01-08	16.77	17.21	16.74	17.21	1432219
2024-01-09	17.22	17.30	16.76	17.21	5846717
2024-01-10	17.20	17.40	17.15	17.33	1138466
2024-01-11	17.19	17.32	17.02	17.25	1243852
2024-01-12	17.50	17.53	17.15	17.17	760811
2024-01-16	16.87	17.10	16.87	16.99	1142400
2024-01-17	16.69	17.03	16.56	16.84	922981
2024-01-18	16.92	16.92	16.52	16.65	722809
2024-01-19	16.80	16.98	16.57	16.88	763585
2024-01-22	17.02	17.24	16.87	16.92	884885
2024-01-23	17.07	17.15	16.94	17.15	1335790
2024-01-24	17.41	17.45	17.05	17.16	1269498
2024-01-25	17.50	17.62	17.30	17.59	1367307
2024-01-26	17.70	17.73	17.42	17.49	1688394
2024-01-29	17.55	17.56	17.32	17.55	990674
2024-01-30	17.43	17.55	17.35	17.47	666553
2024-01-31	17.53	17.58	17.05	17.06	724007
2024-02-01	17.06	17.36	16.93	17.28	2301401
2024-02-02	16.95	17.07	16.79	16.89	813899
2024-02-05	16.57	16.99	16.45	16.76	884098
2024-02-06	16.72	17.10	16.66	17.04	711233
2024-02-07	17.06	17.11	16.90	16.96	627742
2024-02-08	16.96	17.23	16.83	17.17	617978
2024-02-09	17.16	17.17	16.85	16.91	1220476
2024-02-12	16.94	17.14	16.90	17.00	886105
2024-02-13	16.49	16.81	16.23	16.78	1240224
2024-02-14	16.84	16.90	16.36	16.61	1750183
2024-02-15	16.82	17.08	16.76	16.96	1089701
2024-02-16	16.60	16.93	16.53	16.85	1268941
2024-02-20	16.72	16.85	16.50	16.51	872526
2024-02-21	16.50	16.74	16.45	16.62	647152
2024-02-22	16.57	16.66	16.47	16.58	639340
2024-02-23	16.60	16.71	16.48	16.56	1096818
2024-02-26	16.49	16.62	16.35	16.40	804758
2024-02-27	16.55	16.75	16.52	16.61	1327604
2024-02-28	16.46	16.87	16.44	16.56	2090181
2024-02-29	16.79	16.79	16.39	16.39	2779378
2024-03-01	16.39	16.78	16.33	16.73	1438953
2024-03-04	16.73	16.86	16.22	16.75	980844
2024-03-05	16.71	16.79	16.54	16.63	1080970
2024-03-06	16.75	16.75	16.48	16.54	1080302
2024-03-07	16.71	16.71	16.42	16.45	731057
2024-03-08	16.67	16.80	16.39	16.51	1023466
2024-03-11	16.45	16.58	16.41	16.53	705535
2024-03-12	16.47	16.62	16.40	16.58	953176
2024-03-13	16.54	16.73	16.49	16.51	797199
2024-03-14	16.46	16.49	16.18	16.29	922900
2024-03-15	16.15	16.49	16.10	16.17	3875913
2024-03-18	16.14	16.50	16.13	16.35	819525
2024-03-19	16.23	16.50	16.23	16.46	647038
2024-03-20	16.45	16.80	16.39	16.69	1081044
2024-03-21	16.77	17.17	16.77	17.09	1073642
2024-03-22	17.14	17.14	16.41	16.44	1068849
2024-03-25	16.54	16.60	16.22	16.22	550107
2024-03-26	16.29	16.31	16.13	15.98	772738
2024-03-27	16.14	16.74	16.13	16.70	919483
2024-03-28	16.79	17.04	16.79	17.01	1486787
2024-04-01	17.03	17.08	16.71	16.86	775919
2024-04-02	16.69	16.69	16.21	16.31	1559545
2024-04-03	16.23	16.47	16.17	16.36	942533
2024-04-04	16.57	16.66	16.26	16.31	663255
2024-04-05	16.64	16.64	16.38	16.53	1235396
2024-04-08	16.64	16.83	16.62	16.81	639926
2024-04-09	16.82	17.26	16.77	17.25	913938
2024-04-10	16.80	17.03	16.60	16.80	1593784
2024-04-11	16.86	17.10	16.66	17.00	1067539
2024-04-12	16.92	17.13	16.92	17.10	1788135
2024-04-15	17.15	17.50	16.98	17.23	2820130
2024-04-16	17.13	17.20	16.61	16.66	2121798
2024-04-17	16.68	16.92	16.62	16.64	859565
2024-04-18	16.76	16.86	16.65	16.75	972795
2024-04-19	16.73	17.13	16.73	17.05	915573
2024-04-22	17.06	17.58	17.04	17.42	1280134
2024-04-23	17.38	17.71	17.38	17.66	1131207
2024-04-24	17.56	17.58	17.35	17.46	877725
2024-04-25	17.31	17.46	17.21	17.38	643280
2024-04-26	17.36	17.62	17.31	17.32	678206
2024-04-29	17.40	17.69	17.40	17.60	834842
2024-04-30	16.79	17.90	16.79	17.28	1489665
2024-05-01	17.17	17.50	16.97	17.09	794491
2024-05-02	17.37	17.44	17.21	17.30	702113
2024-05-03	17.60	17.64	16.74	16.92	716443
2024-05-06	17.06	17.10	16.80	16.89	756765
2024-05-07	16.99	17.34	16.99	17.15	472045
2024-05-08	16.91	17.02	16.74	16.85	591883
2024-05-09	16.92	16.96	16.74	16.88	428353
2024-05-10	16.88	17.03	16.81	17.03	546540
2024-05-13	17.14	17.20	17.04	17.16	346287
2024-05-14	17.32	17.39	17.17	17.31	416206
2024-05-15	17.56	17.61	17.27	17.31	600431
2024-05-16	17.29	17.35	17.18	17.26	635094
2024-05-17	17.33	17.33	17.18	17.29	459068
2024-05-20	17.25	17.33	16.93	16.96	581077
2024-05-21	16.94	17.04	16.86	16.88	476480
2024-05-22	16.83	16.97	16.77	16.81	718112
2024-05-23	16.80	16.81	16.47	16.61	691376
2024-05-24	16.76	16.76	16.33	16.36	905833
2024-05-28	16.46	16.57	16.29	16.36	1019463
2024-05-29	16.21	16.51	16.14	16.43	1155528
2024-05-30	16.53	16.74	16.51	16.63	1225740
2024-05-31	16.76	17.31	16.69	17.24	1395720
2024-06-03	17.35	17.53	17.31	17.49	869353
2024-06-04	17.47	17.56	17.38	17.38	769683
2024-06-05	17.42	17.42	17.13	17.30	504621
2024-06-06	17.21	17.43	17.17	17.34	426171
2024-06-07	17.10	17.30	16.97	17.03	909889
2024-06-10	16.83	16.96	16.53	16.93	701624
2024-06-11	16.87	17.04	16.80	16.89	693560
2024-06-12	17.37	17.59	17.08	17.08	623680
2024-06-13	17.09	17.35	17.00	17.30	524788
2024-06-14	17.18	17.37	17.15	17.30	1160842
2024-06-17	17.26	17.46	17.14	17.38	767176
2024-06-18	17.48	17.48	17.14	17.23	1008572
2024-06-20	17.11	17.39	17.06	17.29	998564
2024-06-21	17.38	17.56	17.28	17.35	2469499
2024-06-24	17.34	17.70	17.34	17.62	705577
2024-06-25	17.59	17.60	17.14	17.26	831629
2024-06-26	17.32	17.47	17.16	17.45	575155
2024-06-27	17.50	17.74	17.43	17.52	908483
2024-06-28	17.67	17.97	17.54	17.92	1921889
2024-07-01	17.88	18.09	17.72	18.07	1014392
2024-07-02	18.11	18.27	18.04	18.23	622807
2024-07-03	18.31	18.39	18.21	18.23	268247
2024-07-05	18.20	18.39	18.14	18.33	467267
2024-07-08	18.43	18.55	18.41	18.45	829630
2024-07-09	18.42	18.54	18.40	18.49	944516
2024-07-10	18.62	18.86	18.56	18.84	753298
2024-07-11	19.00	19.31	19.00	19.07	1000400
2024-07-12	19.24	19.34	19.05	19.19	1000199
2024-07-15	19.37	19.44	19.16	19.42	883431
2024-07-16	19.58	19.93	19.57	19.88	752638
2024-07-17	19.84	20.17	19.83	20.06	664463
2024-07-18	19.96	20.30	19.83	19.98	790603
2024-07-19	20.02	20.12	19.91	20.03	637934
2024-07-22	20.08	20.39	19.91	20.30	502083
2024-07-23	20.27	20.45	20.12	20.30	672682
2024-07-24	20.23	20.40	19.99	20.09	871306
2024-07-25	20.14	20.35	19.75	19.89	947535
2024-07-26	20.10	20.48	19.94	20.44	860611
2024-07-29	20.52	20.64	20.30	20.57	799464
2024-07-30	20.71	21.34	20.49	21.30	1241409
2024-07-31	21.58	22.51	21.32	21.64	1908244
2024-08-01	21.77	21.91	21.35	21.66	1884449
2024-08-02	21.27	21.67	21.09	21.48	1739070
2024-08-05	20.81	21.19	20.64	20.80	1194047
2024-08-06	20.79	21.58	20.67	21.41	1198222
2024-08-07	21.58	21.74	21.17	21.19	798684
2024-08-08	21.43	21.64	21.26	21.43	1098827
2024-08-09	21.38	21.60	21.33	21.55	583175
2024-08-12	21.48	21.56	21.16	21.30	529097
2024-08-13	21.43	21.43	21.17	21.32	381899
2024-08-14	21.41	21.41	21.16	21.25	751864
2024-08-15	21.48	21.78	21.33	21.61	969811
2024-08-16	21.62	21.75	21.23	21.38	1024365
2024-08-19	21.32	21.60	21.32	21.50	462720
2024-08-20	21.50	21.57	21.30	21.44	512136
2024-08-21	21.55	21.73	21.39	21.72	705209
2024-08-22	21.75	21.89	21.64	21.85	442453
2024-08-23	21.96	22.42	21.88	22.37	507639
2024-08-26	22.65	22.69	22.44	22.54	422915
2024-08-27	22.43	22.54	22.23	22.42	438353
2024-08-28	22.40	22.60	22.36	22.38	392158
2024-08-29	22.51	22.53	22.26	22.45	404245
2024-08-30	22.45	22.60	22.26	22.51	654886
2024-09-03	22.32	22.58	22.19	22.56	837723
2024-09-04	22.55	22.93	22.55	22.74	526394
2024-09-05	22.94	23.29	22.60	22.61	1004370
2024-09-06	22.60	22.72	21.98	22.19	769358
2024-09-09	22.15	22.46	21.94	22.34	542229
2024-09-10	22.29	22.61	22.23	22.52	470961
2024-09-11	22.31	22.78	22.12	22.49	426729
2024-09-12	22.53	22.95	22.53	22.89	606131
2024-09-13	23.16	23.16	22.84	22.97	906872
2024-09-16	23.07	23.23	22.90	23.01	995332
2024-09-17	23.04	23.12	22.71	22.75	705611
2024-09-18	22.73	22.94	22.54	22.63	1135873
2024-09-19	23.00	23.00	22.37	22.68	1081439
2024-09-20	22.54	22.79	22.54	22.71	2142377
2024-09-23	22.83	23.06	22.83	23.00	470702
2024-09-24	22.97	23.35	22.92	23.23	756832
2024-09-25	23.25	23.28	23.06	23.17	648561
2024-09-26	23.27	23.37	22.84	22.98	1173894
2024-09-27	23.18	23.30	22.97	22.97	588510
2024-09-30	23.03	23.56	22.94	23.48	1032835
2024-10-01	23.28	23.32	22.96	23.19	2541215
2024-10-02	22.92	23.10	22.66	22.81	1013424
2024-10-03	22.79	22.80	22.51	22.71	892467
2024-10-04	22.75	23.10	22.51	23.00	1249978
2024-10-07	22.84	22.84	22.46	22.67	993262
2024-10-08	22.76	23.01	22.57	22.91	986419
2024-10-09	22.92	23.27	22.90	23.22	836429
2024-10-10	23.45	23.46	23.04	23.32	1543942
2024-10-11	23.41	23.69	23.41	23.56	954076
2024-10-14	23.65	23.84	23.50	23.77	754640
2024-10-15	23.85	24.60	23.85	24.34	1234392
2024-10-16	24.49	24.73	24.20	24.65	764553
2024-10-17	24.54	24.60	24.27	24.45	1864198
2024-10-18	24.49	24.75	24.39	24.74	441993
2024-10-21	24.70	24.70	24.19	24.19	658255
2024-10-22	24.10	24.40	23.91	24.21	529425
2024-10-23	24.12	24.36	24.11	24.34	411950
2024-10-24	24.36	24.48	24.20	24.27	525924
2024-10-25	24.42	24.42	23.98	24.01	562601
2024-10-28	24.39	24.74	24.16	24.60	1632168
2024-10-29	24.25	24.67	24.06	24.35	1499184
2024-10-30	24.39	24.75	24.30	24.59	1326136
2024-10-31	24.44	24.92	24.44	24.49	1645608
2024-11-01	24.58	24.91	24.13	24.20	1078659
2024-11-04	24.47	24.63	24.27	24.39	888647
2024-11-05	24.31	24.90	24.26	24.87	1335604
2024-11-06	25.32	25.58	24.49	25.08	2128561
2024-11-07	25.05	25.24	24.90	25.10	1558576
2024-11-08	25.27	25.30	24.87	25.00	2717040
2024-11-11	25.08	25.23	25.03	25.18	1075364
2024-11-12	25.19	25.30	24.67	24.70	1109739
2024-11-13	24.87	24.96	24.63	24.72	812771
2024-11-14	24.77	24.80	24.39	24.48	1177027
2024-11-15	24.57	24.73	24.30	24.60	1156193
2024-11-18	24.61	25.04	24.48	24.92	1628227
2024-11-19	24.78	25.09	24.69	24.98	1121417
2024-11-20	24.88	25.03	24.72	24.95	655378
2024-11-21	25.05	25.12	24.88	25.00	1405196
2024-11-22	25.15	25.32	24.95	25.22	1044592
2024-11-25	25.38	25.79	25.34	25.59	1756088
2024-11-26	25.48	25.66	25.40	25.63	1150042
2024-11-27	25.71	26.16	25.65	26.08	1323420
2024-11-29	26.23	26.29	25.78	25.85	734203
2024-12-02	25.85	25.85	25.26	25.63	1424131
2024-12-03	25.68	25.68	25.27	25.34	803800
2024-12-04	25.41	25.58	25.20	25.43	1029925
2024-12-05	25.42	25.54	25.25	25.51	821075
2024-12-06	25.66	25.76	25.40	25.51	886240
2024-12-09	25.67	25.74	25.24	25.32	1004060
2024-12-10	25.29	25.40	24.84	24.94	2305122
2024-12-11	25.00	25.16	24.98	25.00	1605713
2024-12-12	24.84	25.39	24.84	25.20	1366318
2024-12-13	25.03	25.35	25.01	25.35	1317978
2024-12-16	25.40	25.83	25.40	25.45	1894899
2024-12-17	25.39	25.50	25.14	25.16	1973025
2024-12-18	25.17	25.44	23.99	24.10	1901862
2024-12-19	24.19	24.49	23.93	23.97	1825322
2024-12-20	23.99	24.47	23.84	23.89	10368232
2024-12-23	23.72	23.99	23.64	23.86	1125102
2024-12-24	23.84	24.10	23.76	24.10	373440
2024-12-26	24.01	24.20	23.98	24.15	1465678
2024-12-27	23.96	24.24	23.89	23.99	900613
2024-12-30	23.84	24.02	23.60	23.80	1122906
2024-12-31	24.00	24.26	23.86	24.16	1250995
2025-01-02	24.21	24.23	23.73	23.90	749019
2025-01-03	24.07	24.19	23.90	24.02	1207247
2025-01-06	23.94	23.95	23.36	23.42	947911
2025-01-07	23.44	23.60	22.90	23.11	1137283
2025-01-08	23.03	23.14	22.80	22.81	977378
2025-01-10	22.40	22.58	21.95	21.98	1596074
2025-01-13	21.93	22.46	21.85	22.45	812198
2025-01-14	22.46	22.61	22.03	22.08	1546977
2025-01-15	22.62	22.68	22.17	22.46	779364
2025-01-16	22.36	22.93	22.31	22.90	803910
2025-01-17	23.07	23.23	22.63	22.65	551143
2025-01-21	22.84	22.91	22.57	22.73	775576
2025-01-22	22.60	22.67	22.23	22.26	532158
2025-01-23	22.24	22.62	22.04	22.60	779470
2025-01-24	22.62	22.97	22.47	22.96	614211
2025-01-27	23.04	23.85	22.44	23.83	1275731
2025-01-28	23.71	24.04	23.52	23.57	1221759
2025-01-29	23.45	23.51	22.74	22.87	969707
2025-01-30	23.16	23.41	22.92	23.19	656029
2025-01-31	23.09	23.31	22.89	23.04	688528
2025-02-03	22.74	22.94	22.54	22.79	893067
2025-02-04	22.61	22.81	22.52	22.73	533037
2025-02-05	22.95	23.37	22.81	23.23	712316
2025-02-06	23.30	23.46	23.08	23.33	526547
2025-02-07	23.36	23.66	23.18	23.48	592553
2025-02-10	23.42	23.46	23.16	23.27	794628
2025-02-11	23.19	23.78	23.11	23.75	1021093
2025-02-12	23.51	24.34	23.14	24.08	1550514
2025-02-13	24.20	24.81	24.08	24.75	1463162
2025-02-14	24.87	24.95	23.86	23.88	1151262
2025-02-18	23.56	23.81	23.11	23.60	1072359
2025-02-19	23.50	24.15	23.36	23.53	1260556
2025-02-20	23.26	23.52	22.92	22.97	1201267
2025-02-21	23.19	23.34	22.47	22.76	1193755
2025-02-24	22.87	23.47	22.86	23.08	834402
2025-02-25	23.22	23.62	23.06	23.19	979589
2025-02-26	23.17	23.42	23.10	23.11	605738
2025-02-27	23.08	23.38	22.82	22.96	784857
2025-02-28	23.03	23.26	22.82	23.06	2562884
2025-03-03	23.00	23.46	22.75	22.87	1791875
2025-03-04	22.76	23.02	22.62	22.81	1245881
2025-03-05	22.68	23.15	22.63	23.06	750934
2025-03-06	22.90	23.02	22.50	22.52	784354
2025-03-07	22.58	22.84	22.35	22.51	1032861
2025-03-10	22.25	22.54	21.94	22.29	3504824
2025-03-11	22.48	22.52	21.57	21.71	1860317
2025-03-12	21.82	21.87	21.20	21.53	754067

Explore More About AKR

Coins representing dividend payouts and trends

AKR Dividend History

Discover Acadia Realty Trust'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

AKR Stock Split History

Discover Acadia Realty Trust'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

AKR Historical Prices

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

Web Analytics