ARLP Historical Prices

Summary

Key Stock Metrics

22.18

(August 7, 2024)

52-Week Low

30.56

(January 23, 2025)

52-Week High

53.84

(July 30, 2014)

All-Time High

25.99

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-08-17	4.55	4.77	4.47	4.70	13010400
1999-08-18	4.73	4.73	4.69	4.69	427600
1999-08-19	4.75	4.75	4.67	4.69	185200
1999-08-20	4.69	4.72	4.69	4.72	521200
1999-08-23	4.72	4.72	4.66	4.66	470000
1999-08-24	4.66	4.69	4.63	4.63	942000
1999-08-25	4.63	4.64	4.38	4.45	635600
1999-08-26	4.44	4.45	4.41	4.44	333600
1999-08-27	4.41	4.41	4.31	4.31	330800
1999-08-30	4.31	4.33	4.16	4.16	634400
1999-08-31	4.16	4.22	4.16	4.16	282400
1999-09-01	4.23	4.25	4.00	4.00	584400
1999-09-02	4.02	4.02	3.81	3.86	837200
1999-09-03	3.88	3.95	3.84	3.95	504000
1999-09-07	3.97	3.97	3.75	3.75	684400
1999-09-08	3.78	3.92	3.75	3.89	566400
1999-09-09	3.97	3.97	3.63	3.69	1126800
1999-09-10	3.72	4.00	3.66	3.91	855200
1999-09-13	3.94	4.00	3.75	3.75	858000
1999-09-14	3.79	3.83	3.67	3.69	927600
1999-09-15	3.72	3.75	3.63	3.66	954800
1999-09-16	3.63	3.72	3.56	3.69	636000
1999-09-17	3.72	3.77	3.69	3.75	596000
1999-09-20	3.73	3.77	3.59	3.59	948800
1999-09-21	3.63	3.63	3.50	3.52	850000
1999-09-22	3.53	3.56	3.38	3.47	1877600
1999-09-23	3.47	3.50	3.38	3.44	940000
1999-09-24	3.42	3.53	3.41	3.50	386400
1999-09-27	3.53	3.56	3.44	3.50	846400
1999-09-28	3.47	3.52	3.42	3.50	490400
1999-09-29	3.50	3.63	3.47	3.53	861600
1999-09-30	3.55	3.63	3.50	3.59	465200
1999-10-01	3.59	3.59	3.41	3.41	677200
1999-10-04	3.41	3.47	3.31	3.34	462800
1999-10-05	3.38	3.55	3.34	3.47	589200
1999-10-06	3.47	3.53	3.41	3.41	394000
1999-10-07	3.42	3.52	3.39	3.52	475600
1999-10-08	3.44	3.47	3.41	3.44	206800
1999-10-11	3.44	3.50	3.44	3.50	393600
1999-10-12	3.44	3.50	3.41	3.48	397200
1999-10-13	3.45	3.50	3.45	3.47	357600
1999-10-14	3.50	3.50	3.41	3.41	128800
1999-10-15	3.38	3.41	3.28	3.31	290000
1999-10-18	3.33	3.53	3.31	3.50	414800
1999-10-19	3.50	3.58	3.42	3.50	252000
1999-10-20	3.50	3.58	3.50	3.55	117600
1999-10-21	3.55	3.61	3.52	3.53	190000
1999-10-22	3.52	3.56	3.50	3.53	454400
1999-10-25	3.64	3.69	3.52	3.69	452000
1999-10-26	3.63	3.66	3.59	3.63	545200
1999-10-27	3.53	3.56	3.44	3.50	646400
1999-10-28	3.44	3.55	3.38	3.41	580000
1999-10-29	3.41	3.47	3.38	3.38	309200
1999-11-01	3.38	3.41	3.34	3.36	366000
1999-11-02	3.36	3.36	3.30	3.30	495600
1999-11-03	3.34	3.34	3.25	3.25	642400
1999-11-04	3.28	3.39	3.25	3.28	240000
1999-11-05	3.28	3.38	3.25	3.27	249600
1999-11-08	3.25	3.28	3.03	3.13	546400
1999-11-09	3.13	3.19	3.00	3.06	560000
1999-11-10	3.03	3.06	3.00	3.03	592400
1999-11-11	3.03	3.13	3.00	3.06	630400
1999-11-12	3.11	3.19	3.06	3.16	440000
1999-11-15	3.16	3.19	3.06	3.08	805600
1999-11-16	3.08	3.13	3.06	3.13	508400
1999-11-17	3.14	3.38	3.13	3.25	642000
1999-11-18	3.25	3.38	3.22	3.31	427200
1999-11-19	3.28	3.69	3.28	3.63	480000
1999-11-22	3.64	3.66	3.47	3.59	279200
1999-11-23	3.64	3.64	3.16	3.38	476800
1999-11-24	3.34	3.50	3.16	3.25	386400
1999-11-26	3.19	3.28	3.16	3.22	160000
1999-11-29	3.28	3.31	3.19	3.23	557200
1999-11-30	3.19	3.22	3.09	3.13	597600
1999-12-01	3.09	3.31	3.09	3.25	493600
1999-12-02	3.25	3.41	3.25	3.34	506800
1999-12-03	3.34	3.41	3.34	3.38	397600
1999-12-06	3.38	3.41	3.31	3.31	405200
1999-12-07	3.31	3.34	3.22	3.25	634400
1999-12-08	3.31	3.31	3.19	3.19	377600
1999-12-09	3.16	3.22	3.13	3.19	500000
1999-12-10	3.25	3.36	3.16	3.33	287200
1999-12-13	3.28	3.44	3.22	3.22	297600
1999-12-14	3.20	3.28	3.14	3.20	363600
1999-12-15	3.20	3.22	3.14	3.22	495200
1999-12-16	3.20	3.23	3.20	3.23	463600
1999-12-17	3.22	3.31	3.20	3.22	801200
1999-12-20	3.22	3.23	3.13	3.14	371600
1999-12-21	3.13	3.19	3.11	3.19	412800
1999-12-22	3.16	3.31	3.16	3.22	436000
1999-12-23	3.19	3.25	3.09	3.11	656400
1999-12-27	3.13	3.14	3.00	3.13	760400
1999-12-28	3.13	3.23	3.09	3.19	402800
1999-12-29	3.09	3.19	3.00	3.06	428400
1999-12-30	3.03	3.13	3.03	3.06	674400
1999-12-31	3.03	3.09	3.03	3.06	434800
2000-01-03	3.18	3.39	3.09	3.39	255200
2000-01-04	3.38	3.41	3.31	3.39	374400
2000-01-05	3.39	3.39	3.19	3.38	208400
2000-01-06	3.35	3.39	3.28	3.28	145600
2000-01-07	3.31	3.31	3.13	3.22	458000
2000-01-10	3.22	3.25	3.16	3.16	260800
2000-01-11	3.16	3.22	3.16	3.22	191600
2000-01-12	3.16	3.22	3.16	3.19	134000
2000-01-13	3.19	3.25	3.17	3.25	325600
2000-01-14	3.20	3.38	3.20	3.33	190000
2000-01-18	3.34	3.38	3.28	3.34	138400
2000-01-19	3.31	3.50	3.31	3.34	283200
2000-01-20	3.33	3.44	3.33	3.36	86800
2000-01-21	3.38	3.47	3.36	3.41	363600
2000-01-24	3.41	3.47	3.25	3.47	303200
2000-01-25	3.48	3.50	3.38	3.45	204400
2000-01-26	3.45	3.47	3.41	3.44	142800
2000-01-27	3.47	3.59	3.44	3.50	187200
2000-01-28	3.44	3.56	3.44	3.50	131600
2000-01-31	3.50	3.50	3.44	3.48	188800
2000-02-01	3.50	3.63	3.44	3.53	182000
2000-02-02	3.59	3.63	3.42	3.44	334800
2000-02-03	3.38	3.38	3.30	3.31	192800
2000-02-04	3.25	3.38	3.25	3.38	131600
2000-02-07	3.38	3.44	3.38	3.38	93600
2000-02-08	3.41	3.41	3.31	3.38	182800
2000-02-09	3.32	3.41	3.31	3.41	210400
2000-02-10	3.38	3.41	3.33	3.34	116000
2000-02-11	3.38	3.44	3.34	3.44	90800
2000-02-14	3.34	3.34	3.31	3.33	124000
2000-02-15	3.34	3.47	3.34	3.38	94800
2000-02-16	3.34	3.38	3.31	3.31	275600
2000-02-17	3.31	3.31	3.28	3.30	106000
2000-02-18	3.30	3.31	3.25	3.31	162000
2000-02-22	3.25	3.28	3.22	3.22	101200
2000-02-23	3.22	3.25	3.13	3.19	205200
2000-02-24	3.16	3.31	3.16	3.31	103200
2000-02-25	3.25	3.31	3.14	3.16	175600
2000-02-28	3.16	3.19	3.03	3.16	241600
2000-02-29	3.13	3.19	3.06	3.13	181200
2000-03-01	3.19	3.19	3.06	3.11	96800
2000-03-02	3.06	3.22	3.06	3.20	117200
2000-03-03	3.16	3.25	3.16	3.25	127200
2000-03-06	3.19	3.25	3.17	3.19	62800
2000-03-07	3.17	3.20	3.13	3.17	147600
2000-03-08	3.13	3.25	3.13	3.16	208400
2000-03-09	3.16	3.16	3.14	3.14	35600
2000-03-10	3.16	3.19	3.13	3.19	52400
2000-03-13	3.16	3.22	3.14	3.19	68000
2000-03-14	3.17	3.22	3.17	3.19	169200
2000-03-15	3.19	3.22	3.16	3.17	152000
2000-03-16	3.22	3.22	3.16	3.19	94400
2000-03-17	3.17	3.23	3.17	3.23	147600
2000-03-20	3.23	3.23	3.17	3.19	214000
2000-03-21	3.17	3.19	3.16	3.16	90000
2000-03-22	3.16	3.25	3.16	3.25	145600
2000-03-23	3.22	3.25	3.20	3.22	133200
2000-03-24	3.23	3.25	3.23	3.25	69600
2000-03-27	3.24	3.25	3.19	3.25	101200
2000-03-28	3.25	3.25	3.19	3.19	120800
2000-03-29	3.17	3.22	3.16	3.16	46000
2000-03-30	3.17	3.17	3.17	3.17	48800
2000-03-31	3.17	3.17	3.17	3.17	18000
2000-04-03	3.19	3.19	3.17	3.17	44000
2000-04-04	3.19	3.23	3.19	3.23	123200
2000-04-05	3.21	3.31	3.21	3.28	76000
2000-04-06	3.34	3.34	3.28	3.31	46800
2000-04-07	3.29	3.33	3.29	3.33	33600
2000-04-10	3.33	3.38	3.31	3.36	112000
2000-04-11	3.34	3.41	3.31	3.41	167600
2000-04-12	3.31	3.44	3.31	3.41	114000
2000-04-13	3.44	3.44	3.31	3.42	112000
2000-04-14	3.41	3.41	3.28	3.31	135600
2000-04-17	3.31	3.44	3.25	3.25	204000
2000-04-18	3.25	3.38	3.22	3.25	129600
2000-04-19	3.22	3.28	3.20	3.22	91200
2000-04-20	3.22	3.41	3.16	3.23	134800
2000-04-24	3.25	3.47	3.25	3.38	350800
2000-04-25	3.47	3.47	3.34	3.38	300800
2000-04-26	3.41	3.50	3.38	3.44	318400
2000-04-27	3.41	3.44	3.25	3.31	246800
2000-04-28	3.34	3.34	3.25	3.27	126800
2000-05-01	3.31	3.38	3.25	3.38	277200
2000-05-02	3.31	3.34	3.25	3.30	225200
2000-05-03	3.31	3.34	3.30	3.34	86400
2000-05-04	3.27	3.34	3.27	3.34	213200
2000-05-05	3.41	3.44	3.34	3.42	77200
2000-05-08	3.42	3.47	3.36	3.39	135600
2000-05-09	3.41	3.45	3.25	3.38	126000
2000-05-10	3.31	3.47	3.25	3.38	172400
2000-05-11	3.44	3.53	3.39	3.44	127600
2000-05-12	3.38	3.50	3.38	3.50	75600
2000-05-15	3.50	3.53	3.44	3.44	95200
2000-05-16	3.50	3.69	3.45	3.52	254400
2000-05-17	3.52	3.53	3.47	3.53	113200
2000-05-18	3.53	3.53	3.44	3.44	117200
2000-05-19	3.47	3.47	3.41	3.42	32800
2000-05-22	3.47	3.47	3.34	3.41	67200
2000-05-23	3.44	3.44	3.31	3.34	139200
2000-05-24	3.34	3.41	3.31	3.41	131200
2000-05-25	3.41	3.44	3.33	3.44	170800
2000-05-26	3.38	3.56	3.38	3.56	103200
2000-05-30	3.56	3.56	3.44	3.44	72800
2000-05-31	3.50	3.56	3.39	3.47	68400
2000-06-01	3.56	3.59	3.47	3.59	122000
2000-06-02	3.50	3.59	3.50	3.59	27200
2000-06-05	3.59	3.59	3.47	3.56	148000
2000-06-06	3.56	3.61	3.50	3.50	134000
2000-06-07	3.55	3.72	3.55	3.66	124400
2000-06-08	3.67	3.67	3.50	3.67	129200
2000-06-09	3.67	3.67	3.50	3.50	63600
2000-06-12	3.50	3.66	3.50	3.66	126800
2000-06-13	3.66	3.66	3.56	3.63	109200
2000-06-14	3.66	3.67	3.53	3.67	150400
2000-06-15	3.62	3.63	3.58	3.63	94000
2000-06-16	3.67	3.67	3.58	3.67	227600
2000-06-19	3.64	3.67	3.55	3.55	166800
2000-06-20	3.61	3.61	3.47	3.50	144000
2000-06-21	3.63	3.63	3.50	3.58	238400
2000-06-22	3.53	3.59	3.50	3.59	90000
2000-06-23	3.61	3.63	3.55	3.56	131600
2000-06-26	3.63	3.63	3.52	3.52	47200
2000-06-27	3.63	3.63	3.50	3.61	193600
2000-06-28	3.50	3.70	3.50	3.70	115600
2000-06-29	3.59	3.66	3.59	3.63	70000
2000-06-30	3.63	3.78	3.63	3.78	66000
2000-07-03	3.80	3.80	3.75	3.78	141200
2000-07-05	3.77	3.78	3.66	3.69	179200
2000-07-06	3.78	3.78	3.72	3.72	66000
2000-07-07	3.81	3.81	3.77	3.78	233200
2000-07-10	3.80	3.84	3.78	3.80	126800
2000-07-11	3.80	4.00	3.78	3.89	384400
2000-07-12	3.94	4.11	3.88	4.00	253200
2000-07-13	4.03	4.06	3.91	3.94	181600
2000-07-14	3.92	4.09	3.92	4.03	114000
2000-07-17	4.03	4.22	3.97	4.13	230000
2000-07-18	4.16	4.22	3.97	4.00	215600
2000-07-19	4.13	4.19	4.02	4.06	326400
2000-07-20	4.06	4.31	4.06	4.14	183200
2000-07-21	4.19	4.23	4.02	4.13	135200
2000-07-24	4.17	4.22	3.94	4.00	587600
2000-07-25	3.98	3.98	3.66	3.81	290800
2000-07-26	3.81	3.83	3.73	3.80	137600
2000-07-27	3.73	3.83	3.66	3.81	263600
2000-07-28	3.66	3.83	3.66	3.72	75200
2000-07-31	3.73	3.81	3.66	3.77	81200
2000-08-01	3.75	3.78	3.72	3.75	112800
2000-08-02	3.75	3.78	3.72	3.75	106800
2000-08-03	3.69	3.69	3.59	3.59	148000
2000-08-04	3.63	3.78	3.56	3.72	99600
2000-08-07	3.78	3.84	3.69	3.75	71600
2000-08-08	3.75	3.78	3.75	3.75	60800
2000-08-09	3.75	3.78	3.69	3.73	201200
2000-08-10	3.78	3.84	3.72	3.81	102000
2000-08-11	3.84	3.88	3.69	3.72	52800
2000-08-14	3.69	3.81	3.69	3.69	82400
2000-08-15	3.81	3.88	3.72	3.78	220400
2000-08-16	3.75	3.81	3.73	3.81	88800
2000-08-17	3.81	3.86	3.78	3.80	57600
2000-08-18	3.88	3.88	3.80	3.80	74400
2000-08-21	3.80	3.86	3.69	3.75	109200
2000-08-22	3.75	3.88	3.75	3.88	98000
2000-08-23	3.88	3.88	3.72	3.88	312800
2000-08-24	3.75	3.88	3.75	3.77	113600
2000-08-25	3.83	3.83	3.73	3.73	157200
2000-08-28	3.75	3.81	3.73	3.81	102800
2000-08-29	3.81	3.81	3.78	3.80	52400
2000-08-30	3.81	3.83	3.78	3.81	146800
2000-08-31	3.83	3.83	3.73	3.81	171600
2000-09-01	3.88	4.00	3.84	3.94	66400
2000-09-05	3.98	4.02	3.94	3.94	127200
2000-09-06	3.94	4.11	3.94	3.95	68400
2000-09-07	3.89	3.97	3.81	3.88	170400
2000-09-08	3.97	4.09	3.84	3.91	93200
2000-09-11	4.00	4.03	3.88	3.94	49200
2000-09-12	3.97	4.06	3.91	4.02	139200
2000-09-13	4.05	4.13	4.00	4.06	176000
2000-09-14	4.09	4.44	4.06	4.28	140000
2000-09-15	4.25	4.38	4.19	4.23	102400
2000-09-18	4.19	4.36	4.19	4.25	199600
2000-09-19	4.06	4.36	4.06	4.14	211200
2000-09-20	4.28	4.28	4.14	4.22	100800
2000-09-21	4.25	4.31	4.14	4.16	132000
2000-09-22	4.25	4.25	4.14	4.23	138800
2000-09-25	4.25	4.28	4.20	4.22	82400
2000-09-26	4.17	4.30	4.17	4.19	121600
2000-09-27	4.23	4.28	4.19	4.22	149600
2000-09-28	4.25	4.30	4.22	4.27	135600
2000-09-29	4.28	4.28	4.13	4.19	139600
2000-10-02	4.28	4.28	4.22	4.27	120400
2000-10-03	4.27	4.28	4.20	4.25	103600
2000-10-04	4.22	4.25	4.16	4.16	79200
2000-10-05	4.13	4.13	4.06	4.06	148400
2000-10-06	4.06	4.09	4.00	4.00	115600
2000-10-09	4.19	4.31	4.09	4.28	48800
2000-10-10	4.25	4.31	4.19	4.19	100000
2000-10-11	4.16	4.33	4.06	4.16	108800
2000-10-12	4.17	4.17	4.02	4.02	114800
2000-10-13	4.09	4.13	4.00	4.02	108800
2000-10-16	4.02	4.16	4.02	4.09	228000
2000-10-17	4.16	4.16	4.00	4.03	125200
2000-10-18	4.03	4.13	4.03	4.11	121600
2000-10-19	4.11	4.16	4.05	4.09	73200
2000-10-20	4.09	4.13	4.09	4.09	6800
2000-10-23	4.06	4.13	4.03	4.13	84800
2000-10-24	4.13	4.16	4.11	4.16	110800
2000-10-25	4.03	4.25	4.03	4.17	130400
2000-10-26	4.11	4.25	4.03	4.11	128000
2000-10-27	4.13	4.13	4.11	4.13	68400
2000-10-30	4.11	4.25	4.11	4.21	62000
2000-10-31	4.20	4.25	4.14	4.19	103600
2000-11-01	4.13	4.16	4.13	4.14	36800
2000-11-02	4.17	4.25	4.16	4.25	162000
2000-11-03	4.14	4.25	4.14	4.19	64400
2000-11-06	4.19	4.22	4.13	4.14	76400
2000-11-07	4.13	4.19	4.13	4.19	24400
2000-11-08	4.14	4.22	4.14	4.22	51600
2000-11-09	4.19	4.25	4.19	4.20	92400
2000-11-10	4.16	4.22	4.16	4.16	49200
2000-11-13	4.19	4.19	3.98	4.03	100000
2000-11-14	4.19	4.19	3.94	3.95	133200
2000-11-15	4.22	4.22	3.94	4.06	80800
2000-11-16	4.03	4.06	3.97	4.06	68800
2000-11-17	4.06	4.06	3.94	4.00	65600
2000-11-20	3.94	4.08	3.94	3.97	145600
2000-11-21	4.06	4.13	3.97	3.97	38400
2000-11-22	4.13	4.25	4.06	4.13	29600
2000-11-24	4.14	4.25	4.13	4.22	32400
2000-11-27	4.24	4.24	4.13	4.22	63200
2000-11-28	4.09	4.25	4.09	4.13	35600
2000-11-29	4.13	4.16	4.00	4.13	56800
2000-11-30	4.02	4.13	4.00	4.13	28400
2000-12-01	4.13	4.13	3.94	3.97	139200
2000-12-04	3.91	4.06	3.91	4.06	37600
2000-12-05	4.06	4.06	3.75	4.06	216400
2000-12-06	4.09	4.13	4.06	4.06	17200
2000-12-07	3.89	4.09	3.88	3.88	82400
2000-12-08	3.88	4.00	3.88	4.00	19600
2000-12-11	3.98	4.13	3.88	3.91	148000
2000-12-12	3.89	4.03	3.88	3.95	143200
2000-12-13	4.00	4.00	3.81	3.83	338000
2000-12-14	3.97	4.13	3.88	3.91	211600
2000-12-15	3.90	4.25	3.88	3.94	324800
2000-12-18	4.00	4.00	3.94	3.94	37600
2000-12-19	3.95	4.19	3.95	4.03	34400
2000-12-20	4.13	4.19	4.03	4.17	140800
2000-12-21	4.13	4.23	4.03	4.22	90400
2000-12-22	4.22	4.23	3.97	4.02	63600
2000-12-26	4.09	4.25	4.00	4.25	133600
2000-12-27	4.22	4.38	4.13	4.25	211200
2000-12-28	4.25	4.56	4.22	4.52	205200
2000-12-29	4.53	4.53	4.31	4.50	69200
2001-01-02	4.56	4.56	4.16	4.34	188800
2001-01-03	4.28	4.38	4.22	4.38	104800
2001-01-04	4.38	4.56	4.31	4.31	276800
2001-01-05	4.38	4.38	4.25	4.38	98000
2001-01-08	4.38	4.38	4.30	4.38	106400
2001-01-09	4.38	4.61	4.31	4.47	443600
2001-01-10	4.52	4.56	4.50	4.53	280000
2001-01-11	4.53	4.56	4.47	4.56	155200
2001-01-12	4.59	4.59	4.45	4.53	95600
2001-01-16	4.47	4.59	4.47	4.56	178800
2001-01-17	4.59	4.70	4.56	4.69	232400
2001-01-18	4.86	4.88	4.56	4.59	223600
2001-01-19	4.63	4.63	4.53	4.56	153200
2001-01-22	4.59	4.59	4.53	4.56	396400
2001-01-23	4.55	4.67	4.55	4.67	298000
2001-01-24	4.69	4.81	4.69	4.72	647600
2001-01-25	4.74	4.75	4.53	4.63	141600
2001-01-26	4.75	4.78	4.69	4.78	287200
2001-01-29	4.73	4.75	4.47	4.69	197200
2001-01-30	4.73	4.78	4.59	4.67	175200
2001-01-31	4.80	4.81	4.59	4.63	131200
2001-02-01	4.59	4.77	4.50	4.75	248800
2001-02-02	4.69	4.75	4.59	4.75	225600
2001-02-05	4.77	4.78	4.66	4.78	82800
2001-02-06	4.69	4.86	4.66	4.81	391200
2001-02-07	4.80	4.86	4.58	4.70	198000
2001-02-08	4.73	4.78	4.70	4.78	55200
2001-02-09	4.80	4.86	4.69	4.69	251200
2001-02-12	4.78	4.78	4.67	4.78	110800
2001-02-13	4.84	4.84	4.75	4.75	76000
2001-02-14	4.75	4.86	4.72	4.86	114000
2001-02-15	4.86	4.88	4.75	4.75	107200
2001-02-16	4.77	4.78	4.69	4.78	134800
2001-02-20	4.75	4.94	4.70	4.94	223600
2001-02-21	4.82	4.92	4.72	4.88	235600
2001-02-22	4.81	4.94	4.78	4.80	126800
2001-02-23	4.80	4.88	4.69	4.75	205200
2001-02-26	4.76	4.80	4.66	4.75	120400
2001-02-27	4.66	4.81	4.66	4.73	193200
2001-02-28	4.73	4.81	4.69	4.75	123200
2001-03-01	4.69	4.75	4.66	4.73	160800
2001-03-02	4.77	4.77	4.66	4.72	110800
2001-03-05	4.73	4.75	4.70	4.72	120400
2001-03-06	4.70	4.75	4.69	4.69	168000
2001-03-07	4.69	4.80	4.67	4.75	136000
2001-03-08	4.69	5.00	4.69	4.98	135200
2001-03-09	4.81	5.03	4.81	4.91	104800
2001-03-12	4.89	4.90	4.72	4.77	153200
2001-03-13	4.75	4.88	4.75	4.81	94800
2001-03-14	4.73	4.75	4.70	4.73	58400
2001-03-15	4.72	4.81	4.67	4.70	172000
2001-03-16	4.71	4.77	4.69	4.72	53600
2001-03-19	4.75	4.75	4.66	4.75	53600
2001-03-20	4.72	4.88	4.72	4.80	186400
2001-03-21	4.80	4.88	4.77	4.84	104800
2001-03-22	4.88	4.97	4.75	4.91	174000
2001-03-23	4.98	4.98	4.88	4.98	511200
2001-03-26	4.94	5.00	4.94	4.95	231600
2001-03-27	4.94	4.94	4.72	4.83	154000
2001-03-28	4.83	5.13	4.81	5.13	646800
2001-03-29	5.20	5.50	5.19	5.50	1061600
2001-03-30	5.50	5.63	5.31	5.45	740000
2001-04-02	5.49	5.69	5.44	5.50	457200
2001-04-03	5.47	5.51	5.19	5.34	527600
2001-04-04	5.34	5.59	5.31	5.52	255600
2001-04-05	5.55	5.61	5.50	5.55	238000
2001-04-06	5.16	5.48	5.16	5.28	250000
2001-04-09	5.38	5.63	5.33	5.58	315200
2001-04-10	5.66	5.69	5.49	5.53	181200
2001-04-11	5.75	5.75	5.46	5.54	210000
2001-04-12	5.55	5.66	5.50	5.53	251200
2001-04-16	5.62	5.68	5.48	5.56	221600
2001-04-17	5.52	5.75	5.52	5.69	302800
2001-04-18	5.75	5.91	5.75	5.90	293600
2001-04-19	5.76	5.89	5.74	5.74	384800
2001-04-20	5.75	5.80	5.74	5.75	105200
2001-04-23	5.81	5.81	5.47	5.58	228800
2001-04-24	5.60	5.78	5.53	5.78	248800
2001-04-25	5.77	5.78	5.66	5.71	232400
2001-04-26	5.72	5.75	5.63	5.67	262800
2001-04-27	5.77	5.78	5.70	5.70	236400
2001-04-30	5.82	5.82	5.73	5.76	375600
2001-05-01	5.81	5.81	5.76	5.80	360400
2001-05-02	5.75	5.77	5.34	5.44	425600
2001-05-03	5.56	5.56	5.38	5.38	285200
2001-05-04	5.46	5.54	5.41	5.54	318000
2001-05-07	5.53	5.63	5.45	5.61	542000
2001-05-08	5.66	5.81	5.46	5.73	224800
2001-05-09	5.81	5.90	5.75	5.90	132400
2001-05-10	5.86	5.94	5.70	5.77	202800
2001-05-11	5.75	5.80	5.67	5.80	126400
2001-05-14	5.75	5.85	5.70	5.77	230800
2001-05-15	5.81	5.94	5.75	5.90	90000
2001-05-16	5.94	6.11	5.76	6.02	242800
2001-05-17	6.02	6.19	6.01	6.13	462000
2001-05-18	6.15	6.34	6.15	6.25	295200
2001-05-21	6.25	7.50	6.07	6.46	1003200
2001-05-22	6.50	6.64	6.13	6.28	390800
2001-05-23	6.41	6.43	5.89	6.01	414400
2001-05-24	6.00	6.09	5.78	5.89	227600
2001-05-25	5.85	6.09	5.85	6.08	181600
2001-05-29	6.11	6.11	5.98	6.10	108800
2001-05-30	6.11	6.11	5.77	5.82	141600
2001-05-31	5.88	5.98	5.87	5.94	290800
2001-06-01	5.93	6.10	5.89	6.00	107200
2001-06-04	5.96	6.11	5.91	6.01	192400
2001-06-05	6.00	6.00	5.95	5.98	137200
2001-06-06	6.03	6.15	6.00	6.04	466400
2001-06-07	6.06	6.10	5.98	6.00	453600
2001-06-08	5.89	6.00	5.89	5.93	239600
2001-06-11	5.92	5.93	5.71	5.71	276800
2001-06-12	5.47	5.58	5.34	5.53	781600
2001-06-13	5.50	5.65	5.50	5.63	150000
2001-06-14	5.62	5.65	5.55	5.65	88000
2001-06-15	5.58	5.83	5.58	5.77	187200
2001-06-18	5.80	5.90	5.75	5.75	72400
2001-06-19	5.77	5.86	5.74	5.80	103200
2001-06-20	5.88	5.88	5.32	5.32	522800
2001-06-21	5.29	5.55	5.29	5.41	273200
2001-06-22	5.40	5.40	5.21	5.35	195600
2001-06-25	5.36	5.50	5.35	5.50	221600
2001-06-26	5.39	5.51	5.38	5.49	182800
2001-06-27	5.48	5.49	5.25	5.49	144800
2001-06-28	5.52	5.61	5.44	5.57	206400
2001-06-29	5.56	5.69	5.56	5.69	241200
2001-07-02	5.74	5.85	5.69	5.85	175200
2001-07-03	5.85	6.02	5.80	6.00	95200
2001-07-05	6.00	6.21	5.98	6.07	130800
2001-07-06	6.07	6.13	5.94	6.04	124400
2001-07-09	6.10	6.10	5.91	5.98	141600
2001-07-10	5.94	5.98	5.90	5.91	161600
2001-07-11	5.90	6.13	5.82	6.06	214400
2001-07-12	6.00	6.06	6.00	6.05	56400
2001-07-13	6.00	6.06	6.00	6.01	44400
2001-07-16	6.00	6.03	5.90	5.98	136000
2001-07-17	5.91	6.00	5.69	5.74	184800
2001-07-18	5.72	5.75	5.56	5.63	132800
2001-07-19	5.75	5.75	5.43	5.48	209600
2001-07-20	5.56	5.56	5.43	5.49	201600
2001-07-23	5.54	5.54	5.44	5.46	90800
2001-07-24	5.49	5.53	5.46	5.51	258000
2001-07-25	5.51	5.73	5.50	5.67	150800
2001-07-26	5.80	6.02	5.79	5.95	419600
2001-07-27	5.96	5.96	5.75	5.75	127600
2001-07-30	5.84	5.94	5.76	5.88	179600
2001-07-31	5.88	5.94	5.80	5.82	301600
2001-08-01	5.78	5.88	5.70	5.75	163200
2001-08-02	5.77	5.78	5.50	5.50	307200
2001-08-03	5.50	5.70	5.45	5.56	123200
2001-08-06	5.65	5.69	5.53	5.54	113600
2001-08-07	5.54	5.62	5.54	5.56	98000
2001-08-08	5.69	5.69	5.55	5.69	98800
2001-08-09	5.71	5.81	5.70	5.75	96800
2001-08-10	5.81	5.86	5.73	5.76	54400
2001-08-13	5.79	5.88	5.69	5.76	121600
2001-08-14	5.78	5.93	5.72	5.88	51600
2001-08-15	5.93	5.94	5.84	5.87	79600
2001-08-16	5.94	5.97	5.84	5.97	126800
2001-08-17	5.91	5.99	5.89	5.89	81600
2001-08-20	6.00	6.00	5.88	5.98	104800
2001-08-21	6.00	6.02	5.94	6.00	82000
2001-08-22	5.95	6.10	5.95	6.10	116400
2001-08-23	6.10	6.13	6.00	6.09	159200
2001-08-24	6.11	6.11	6.01	6.06	51200
2001-08-27	6.10	6.10	5.94	6.07	164800
2001-08-28	6.06	6.09	5.92	6.06	115200
2001-08-29	6.06	6.13	5.94	6.08	42400
2001-08-30	6.07	6.13	6.02	6.09	76400
2001-08-31	6.12	6.12	6.03	6.08	30000
2001-09-04	6.07	6.13	6.02	6.13	46000
2001-09-05	6.08	6.23	6.08	6.19	102800
2001-09-06	6.19	6.19	5.84	5.86	114400
2001-09-07	5.87	5.88	5.69	5.86	88400
2001-09-10	5.88	6.03	5.80	6.00	50000
2001-09-17	5.91	6.22	5.85	6.06	226400
2001-09-18	6.06	6.25	6.06	6.25	132400
2001-09-19	6.28	6.30	5.75	6.00	205600
2001-09-20	6.00	6.06	5.55	5.63	310000
2001-09-21	5.67	5.80	5.55	5.80	155600
2001-09-24	5.80	6.02	5.80	5.98	266800
2001-09-25	5.98	6.02	5.76	5.76	87200
2001-09-26	5.98	5.99	5.60	5.69	129600
2001-09-27	5.63	5.77	5.56	5.75	206800
2001-09-28	5.73	6.00	5.73	5.88	75600
2001-10-01	5.94	6.01	5.83	5.90	200800
2001-10-02	5.84	6.10	5.66	6.03	126400
2001-10-03	6.02	6.08	6.00	6.04	85200
2001-10-04	6.04	6.06	6.01	6.05	76400
2001-10-05	6.05	6.06	6.01	6.06	40000
2001-10-08	6.06	6.09	6.03	6.09	56800
2001-10-09	6.08	6.44	6.04	6.41	190000
2001-10-10	6.30	6.38	6.20	6.31	350000
2001-10-11	6.21	6.26	6.15	6.15	119600
2001-10-12	6.22	6.28	6.03	6.13	66800
2001-10-15	6.16	6.25	6.05	6.06	94800
2001-10-16	6.10	6.23	6.03	6.09	107600
2001-10-17	6.12	6.18	6.05	6.13	165200
2001-10-18	6.16	6.21	5.96	5.96	92800
2001-10-19	6.13	6.18	5.84	6.05	123200
2001-10-22	6.04	6.05	5.86	5.89	123600
2001-10-23	6.02	6.02	5.93	5.98	236000
2001-10-24	6.00	6.13	5.98	6.03	207600
2001-10-25	6.03	6.25	6.00	6.05	263200
2001-10-26	6.03	6.40	6.02	6.40	209600
2001-10-29	6.50	6.65	6.38	6.53	365600
2001-10-30	6.66	6.74	6.35	6.35	164400
2001-10-31	6.50	6.58	6.13	6.25	335600
2001-11-01	6.35	6.35	6.25	6.30	138800
2001-11-02	6.32	6.45	6.25	6.32	110400
2001-11-05	6.25	6.38	6.25	6.34	182000
2001-11-06	6.38	6.60	6.35	6.46	159200
2001-11-07	6.51	6.51	6.37	6.38	109200
2001-11-08	6.44	6.50	6.34	6.38	74400
2001-11-09	6.40	6.58	6.38	6.48	139200
2001-11-12	6.46	6.60	6.31	6.35	228800
2001-11-13	6.50	6.53	6.37	6.44	94800
2001-11-14	6.48	6.50	6.38	6.50	144000
2001-11-15	6.50	6.60	6.20	6.25	265200
2001-11-16	6.11	6.25	5.98	6.03	323200
2001-11-19	6.07	6.09	5.71	6.00	296400
2001-11-20	6.06	6.11	5.94	6.06	173200
2001-11-21	6.10	6.36	6.07	6.36	160000
2001-11-23	6.27	6.38	6.24	6.31	89600
2001-11-26	6.30	6.36	6.08	6.13	237200
2001-11-27	6.19	6.37	6.13	6.34	164400
2001-11-28	6.25	6.28	6.04	6.14	268400
2001-11-29	6.25	6.46	5.76	6.00	303600
2001-11-30	6.06	6.10	5.83	6.05	203600
2001-12-03	6.10	6.15	5.75	6.15	119600
2001-12-04	6.16	6.34	6.16	6.30	137200
2001-12-05	6.30	6.34	6.13	6.24	77600
2001-12-06	6.19	6.29	6.10	6.14	109200
2001-12-07	6.20	6.25	6.14	6.25	68000
2001-12-10	6.25	6.30	6.20	6.26	81200
2001-12-11	6.26	6.35	6.20	6.30	132800
2001-12-12	6.30	6.38	6.15	6.31	105600
2001-12-13	6.36	6.40	6.15	6.19	78000
2001-12-14	6.24	6.30	6.00	6.12	98800
2001-12-17	6.13	6.30	6.07	6.28	81200
2001-12-18	6.27	6.45	6.25	6.41	226800
2001-12-19	6.32	6.46	6.28	6.35	162000
2001-12-20	6.42	6.49	6.31	6.49	88800
2001-12-21	6.46	6.57	6.37	6.55	114400
2001-12-24	6.58	6.74	6.50	6.58	115600
2001-12-26	6.63	6.72	6.50	6.60	90000
2001-12-27	6.63	6.80	6.54	6.72	143200
2001-12-28	6.75	6.84	6.58	6.79	115200
2001-12-31	6.81	6.86	6.70	6.78	104800
2002-01-02	6.84	6.89	6.75	6.88	366400
2002-01-03	6.88	6.91	6.69	6.77	142800
2002-01-04	6.76	6.99	6.70	6.85	179600
2002-01-07	6.97	7.06	6.84	6.94	210000
2002-01-08	6.97	7.04	6.75	7.00	170000
2002-01-09	7.00	7.04	6.88	6.94	125200
2002-01-10	6.95	6.97	6.63	6.65	170000
2002-01-11	6.77	6.78	6.50	6.51	142400
2002-01-14	6.53	6.68	6.42	6.55	110000
2002-01-15	6.55	6.75	6.50	6.75	102400
2002-01-16	6.72	6.72	6.59	6.65	98000
2002-01-17	6.70	6.77	6.64	6.74	158000
2002-01-18	6.75	6.88	6.73	6.78	79600
2002-01-22	6.79	6.88	6.60	6.69	93600
2002-01-23	6.63	6.79	6.60	6.69	167200
2002-01-24	6.70	6.79	6.65	6.79	107200
2002-01-25	6.80	6.81	6.69	6.70	87200
2002-01-28	6.75	6.84	6.70	6.73	96800
2002-01-29	6.73	6.85	6.66	6.70	106400
2002-01-30	6.70	6.78	6.50	6.67	147200
2002-01-31	6.67	6.67	5.88	6.19	431200
2002-02-01	6.19	6.25	5.96	6.20	237600
2002-02-04	6.21	6.31	6.03	6.29	169200
2002-02-05	6.11	6.44	5.94	6.00	205600
2002-02-06	5.97	6.00	5.43	5.53	502000
2002-02-07	5.58	5.88	5.56	5.66	288000
2002-02-08	5.86	6.05	5.78	5.83	153200
2002-02-11	5.93	5.94	5.80	5.91	156800
2002-02-12	5.91	6.12	5.90	6.11	97600
2002-02-13	6.06	6.15	5.96	6.01	88000
2002-02-14	6.07	6.07	5.81	5.91	130000
2002-02-15	5.94	6.17	5.81	6.13	95600
2002-02-19	6.06	6.16	5.95	5.95	83600
2002-02-20	6.00	6.12	5.84	6.00	86800
2002-02-21	5.95	6.02	5.84	5.89	133600
2002-02-22	5.89	6.03	5.89	5.95	76000
2002-02-25	6.00	6.16	5.89	6.05	129600
2002-02-26	6.02	6.12	5.82	5.91	200400
2002-02-27	5.95	5.95	5.75	5.88	138000
2002-02-28	5.94	5.94	5.75	5.92	58800
2002-03-01	5.89	6.15	5.89	6.13	158400
2002-03-04	6.10	6.13	5.89	5.98	120400
2002-03-05	6.00	6.16	5.98	6.10	102800
2002-03-06	6.06	6.09	5.98	6.04	80000
2002-03-07	6.08	6.11	6.00	6.04	53200
2002-03-08	6.02	6.15	6.00	6.13	113200
2002-03-11	6.11	6.16	6.00	6.06	94800
2002-03-12	6.13	6.13	5.98	6.01	118800
2002-03-13	6.07	6.16	5.97	6.04	49600
2002-03-14	6.10	6.15	6.05	6.05	59200
2002-03-15	6.06	6.18	5.98	6.18	78800
2002-03-18	6.06	6.18	5.99	6.07	82400
2002-03-19	6.05	6.10	5.96	6.03	98800
2002-03-20	6.11	6.13	5.97	6.07	80800
2002-03-21	6.13	6.13	6.05	6.13	45200
2002-03-22	6.07	6.16	6.07	6.16	67600
2002-03-25	6.16	6.17	6.00	6.14	56400
2002-03-26	6.09	6.10	6.00	6.00	112000
2002-03-27	6.07	6.07	5.88	5.95	130800
2002-03-28	5.95	6.06	5.95	6.05	69200
2002-04-01	5.95	6.06	5.88	6.00	81200
2002-04-02	6.00	6.10	5.88	6.05	104800
2002-04-03	6.10	6.13	6.03	6.06	66400
2002-04-04	6.04	6.12	5.98	6.00	80800
2002-04-05	6.00	6.12	5.93	6.10	74000
2002-04-08	6.10	6.16	5.95	6.10	69200
2002-04-09	6.15	6.15	6.00	6.06	64000
2002-04-10	6.03	6.09	5.95	5.95	50000
2002-04-11	5.89	6.08	5.88	6.08	92800
2002-04-12	6.00	6.14	5.94	6.11	78400
2002-04-15	5.98	6.15	5.98	6.10	43200
2002-04-16	6.11	6.16	6.02	6.11	74800
2002-04-17	6.16	6.18	6.03	6.13	42800
2002-04-18	6.07	6.18	6.00	6.10	31600
2002-04-19	6.15	6.18	6.13	6.18	34800
2002-04-22	6.15	6.18	6.03	6.17	96400
2002-04-23	6.18	6.18	6.07	6.18	57200
2002-04-24	6.14	6.17	6.03	6.17	97600
2002-04-25	6.13	6.17	6.04	6.09	79200
2002-04-26	6.14	6.14	6.04	6.11	49200
2002-04-29	6.11	6.11	5.94	6.11	146000
2002-04-30	6.05	6.17	6.05	6.13	284800
2002-05-01	6.00	6.05	5.93	5.97	219200
2002-05-02	5.95	6.13	5.93	6.09	108000
2002-05-03	6.06	6.10	5.94	6.08	74400
2002-05-06	6.03	6.11	5.97	6.07	66400
2002-05-07	6.10	6.11	6.00	6.02	26800
2002-05-08	6.02	6.08	5.97	6.07	95600
2002-05-09	5.98	6.09	5.94	6.00	66000
2002-05-10	6.07	6.08	5.98	6.03	38400
2002-05-13	6.00	6.06	5.94	6.06	41200
2002-05-14	6.06	6.06	5.95	6.04	78400
2002-05-15	6.04	6.04	5.96	6.04	49200
2002-05-16	6.04	6.06	6.01	6.05	70400
2002-05-17	6.06	6.06	5.95	6.06	54800
2002-05-20	6.02	6.06	5.98	6.01	24400
2002-05-21	6.06	6.06	5.95	5.95	50800
2002-05-22	6.00	6.01	5.95	6.00	67200
2002-05-23	6.04	6.04	5.98	5.98	76000
2002-05-24	5.99	5.99	5.91	5.94	91600
2002-05-28	5.91	5.98	5.78	5.85	182400
2002-05-29	5.99	6.03	5.80	6.00	138000
2002-05-30	5.95	6.03	5.93	5.97	85600
2002-05-31	6.00	6.01	5.95	6.00	42800
2002-06-03	5.96	6.01	5.83	5.94	92800
2002-06-04	5.94	5.96	5.81	5.92	62400
2002-06-05	5.88	5.95	5.88	5.88	48800
2002-06-06	5.87	5.92	5.75	5.75	109200
2002-06-07	5.82	5.85	5.64	5.78	108000
2002-06-10	5.78	5.83	5.56	5.81	129600
2002-06-11	5.75	5.84	5.59	5.73	78000
2002-06-12	5.60	5.68	5.59	5.61	52400
2002-06-13	5.55	5.66	5.47	5.60	89200
2002-06-14	5.57	5.68	5.46	5.60	138800
2002-06-17	5.56	5.65	5.50	5.57	128000
2002-06-18	5.57	5.72	5.57	5.71	120000
2002-06-19	5.71	5.93	5.70	5.81	90800
2002-06-20	5.82	5.90	5.75	5.89	78400
2002-06-21	5.92	5.96	5.82	5.91	51200
2002-06-24	5.90	5.96	5.88	5.95	73200
2002-06-25	5.96	5.99	5.79	5.96	124000
2002-06-26	5.85	5.96	5.83	5.94	60400
2002-06-27	5.94	5.96	5.85	5.96	58400
2002-06-28	5.95	5.95	5.88	5.94	73600
2002-07-01	5.94	5.99	5.78	5.88	133600
2002-07-02	5.89	5.95	5.78	5.91	144800
2002-07-03	5.86	5.94	5.82	5.94	58000
2002-07-05	5.93	5.99	5.79	5.81	62000
2002-07-08	5.88	5.94	5.75	5.81	131200
2002-07-09	5.78	5.86	5.75	5.80	102000
2002-07-10	5.76	5.89	5.76	5.89	62800
2002-07-11	5.79	5.91	5.78	5.90	100800
2002-07-12	5.86	5.88	5.77	5.88	56400
2002-07-15	5.88	5.93	5.78	5.90	85200
2002-07-16	5.90	5.94	5.80	5.88	40000
2002-07-17	5.80	5.91	5.76	5.91	42400
2002-07-18	5.81	5.91	5.80	5.90	60000
2002-07-19	5.81	5.91	5.63	5.75	174800
2002-07-22	5.69	5.69	4.88	5.06	557200
2002-07-23	5.19	5.25	4.81	4.96	297200
2002-07-24	4.90	4.92	4.25	4.69	486400
2002-07-25	4.96	5.03	4.68	4.79	428000
2002-07-26	4.93	5.43	4.88	5.43	164800
2002-07-29	5.43	5.59	5.28	5.54	143200
2002-07-30	5.55	5.55	5.36	5.50	99200
2002-07-31	5.38	5.50	5.32	5.40	108400
2002-08-01	5.43	5.47	5.28	5.29	80800
2002-08-02	5.46	5.46	5.30	5.38	32400
2002-08-05	5.41	5.48	5.29	5.42	74000
2002-08-06	5.40	5.62	5.40	5.60	124800
2002-08-07	5.54	5.65	5.53	5.59	60800
2002-08-08	5.59	5.87	5.58	5.78	45600
2002-08-09	5.88	5.88	5.73	5.75	79200
2002-08-12	5.69	5.85	5.69	5.84	25200
2002-08-13	5.85	5.88	5.76	5.80	63600
2002-08-14	5.83	5.94	5.74	5.93	84800
2002-08-15	5.93	6.00	5.83	5.85	96000
2002-08-16	5.83	5.90	5.83	5.88	83600
2002-08-19	5.88	6.00	5.81	5.96	128400
2002-08-20	5.96	6.05	5.95	6.03	168800
2002-08-21	6.09	6.13	5.95	6.07	143600
2002-08-22	6.12	6.25	6.00	6.16	187200
2002-08-23	6.07	6.19	6.04	6.15	168000
2002-08-26	6.15	6.19	6.07	6.18	93600
2002-08-27	6.18	6.18	6.08	6.10	46800
2002-08-28	6.13	6.19	6.09	6.19	74800
2002-08-29	6.15	6.19	6.08	6.10	107200
2002-08-30	6.15	6.17	6.08	6.15	34400
2002-09-03	6.17	6.19	6.00	6.03	88000
2002-09-04	6.05	6.17	5.96	5.97	102800
2002-09-05	6.05	6.18	5.91	6.00	88000
2002-09-06	6.13	6.13	6.01	6.07	73200
2002-09-09	6.03	6.13	6.01	6.09	36400
2002-09-10	6.01	6.15	5.76	6.14	118800
2002-09-11	6.08	6.19	6.08	6.16	38800
2002-09-12	6.12	6.18	6.05	6.09	50400
2002-09-13	6.04	6.14	6.04	6.13	50400
2002-09-16	6.09	6.14	6.03	6.08	28800
2002-09-17	6.02	6.09	6.01	6.06	28800
2002-09-18	6.06	6.11	6.03	6.09	45600
2002-09-19	6.04	6.18	6.03	6.08	32000
2002-09-20	6.05	6.10	6.00	6.01	52400
2002-09-23	6.05	6.05	5.79	5.82	60000
2002-09-24	5.81	5.81	5.44	5.48	132400
2002-09-25	5.12	5.81	5.02	5.76	146400
2002-09-26	5.71	5.89	5.63	5.80	77600
2002-09-27	5.75	5.94	5.70	5.87	36000
2002-09-30	5.89	5.89	5.75	5.80	54000
2002-10-01	5.74	5.89	5.74	5.85	23600
2002-10-02	5.82	6.05	5.82	5.94	34800
2002-10-03	5.91	5.94	5.63	5.63	108000
2002-10-04	5.63	5.83	5.38	5.59	82800
2002-10-07	5.54	5.74	5.54	5.67	24000
2002-10-08	5.69	5.75	5.36	5.40	57200
2002-10-09	5.35	5.40	5.00	5.08	188800
2002-10-10	5.27	5.36	5.09	5.29	102800
2002-10-11	5.36	5.60	5.35	5.57	76000
2002-10-14	5.42	5.77	5.29	5.50	50400
2002-10-15	5.60	5.80	5.60	5.79	77200
2002-10-16	5.71	5.89	5.70	5.73	96000
2002-10-17	5.86	5.86	5.69	5.84	83200
2002-10-18	5.76	5.91	5.76	5.85	60000
2002-10-21	5.79	5.90	5.70	5.77	109600
2002-10-22	5.84	5.88	5.75	5.81	60400
2002-10-23	5.86	5.95	5.76	5.78	44400
2002-10-24	5.90	5.95	5.75	5.81	82000
2002-10-25	5.79	6.06	5.79	5.88	89200
2002-10-28	5.87	5.96	5.86	5.88	169600
2002-10-29	5.88	6.05	5.85	5.92	133200
2002-10-30	5.92	6.01	5.80	5.88	250800
2002-10-31	5.98	6.00	5.83	5.95	261600
2002-11-01	5.95	6.02	5.88	5.91	39600
2002-11-04	5.90	5.95	5.78	5.93	81200
2002-11-05	5.76	6.00	5.76	5.96	55200
2002-11-06	5.82	5.99	5.81	5.92	71600
2002-11-07	5.86	5.98	5.86	5.93	73600
2002-11-08	5.88	5.98	5.88	5.94	36400
2002-11-11	5.90	6.03	5.90	5.94	130000
2002-11-12	5.94	5.94	5.80	5.91	85200
2002-11-13	5.91	5.99	5.84	5.99	29600
2002-11-14	5.99	6.06	5.87	6.03	52800
2002-11-15	6.00	6.30	6.00	6.00	83200
2002-11-18	5.95	6.06	5.89	5.99	202800
2002-11-19	6.00	6.06	5.91	5.94	88400
2002-11-20	6.06	6.06	5.90	5.93	97200
2002-11-21	5.94	6.01	5.91	5.91	108400
2002-11-22	5.91	6.00	5.90	5.95	43200
2002-11-25	5.96	5.96	5.88	5.89	166400
2002-11-26	5.88	5.99	5.85	5.93	22400
2002-11-27	5.95	5.97	5.88	5.90	49200
2002-11-29	5.90	5.98	5.90	5.98	6400
2002-12-02	6.00	6.06	5.91	6.06	52400
2002-12-03	6.06	6.06	5.91	5.92	42400
2002-12-04	5.92	6.00	5.92	5.94	23200
2002-12-05	6.00	6.00	5.94	5.97	16000
2002-12-06	5.97	5.99	5.91	5.93	19600
2002-12-09	5.92	5.99	5.92	5.92	44800
2002-12-10	5.92	5.99	5.84	5.87	44400
2002-12-11	5.84	5.93	5.83	5.85	60000
2002-12-12	5.98	5.98	5.85	5.88	44800
2002-12-13	5.95	5.95	5.91	5.91	24000
2002-12-16	5.95	6.00	5.90	5.99	44800
2002-12-17	5.93	6.00	5.93	5.95	39200
2002-12-18	5.91	5.98	5.91	5.93	35600
2002-12-19	5.93	6.00	5.91	5.92	43200
2002-12-20	5.92	6.01	5.92	5.99	57200
2002-12-23	6.00	6.04	5.98	6.01	52000
2002-12-24	5.98	6.06	5.95	5.98	46400
2002-12-26	5.99	6.02	5.97	6.00	22000
2002-12-27	5.99	6.02	5.96	6.01	60400
2002-12-30	5.94	6.02	5.94	6.00	121200
2002-12-31	6.00	6.10	5.98	6.06	82000
2003-01-02	5.95	6.15	5.92	6.14	34000
2003-01-03	6.14	6.15	6.01	6.08	32000
2003-01-06	6.11	6.25	6.08	6.19	65200
2003-01-07	6.19	6.21	6.00	6.04	59600
2003-01-08	6.10	6.10	6.04	6.04	40000
2003-01-09	6.10	6.25	6.04	6.04	54400
2003-01-10	6.07	6.13	6.04	6.13	22800
2003-01-13	6.03	6.13	6.03	6.11	82800
2003-01-14	6.11	6.19	6.10	6.12	26000
2003-01-15	6.15	6.19	6.11	6.14	33600
2003-01-16	6.19	6.25	6.16	6.25	26400
2003-01-17	6.25	6.25	6.14	6.25	243600
2003-01-21	6.25	6.25	6.14	6.22	18400
2003-01-22	6.09	6.17	6.06	6.17	66000
2003-01-23	6.11	6.17	6.00	6.05	94000
2003-01-24	6.05	6.08	6.03	6.08	34400
2003-01-27	6.06	6.17	6.06	6.09	36400
2003-01-28	6.15	6.15	6.03	6.15	52000
2003-01-29	6.31	6.38	6.24	6.25	251600
2003-01-30	5.96	6.25	5.96	6.13	221600
2003-01-31	6.17	6.19	6.04	6.14	104400
2003-02-03	6.06	6.18	6.03	6.06	76400
2003-02-04	6.13	6.16	6.03	6.13	46800
2003-02-05	6.05	6.15	6.05	6.07	33200
2003-02-06	5.93	5.93	5.72	5.89	226800
2003-02-07	5.91	5.91	5.83	5.89	89200
2003-02-10	5.75	5.87	5.63	5.63	396400
2003-02-11	5.69	5.75	5.64	5.72	3095600
2003-02-12	5.74	5.74	5.67	5.70	441200
2003-02-13	5.73	5.73	5.63	5.68	540000
2003-02-14	5.69	5.69	5.63	5.65	379200
2003-02-18	5.69	5.69	5.64	5.66	259200
2003-02-19	5.68	5.68	5.63	5.64	201600
2003-02-20	5.64	5.74	5.63	5.69	367600
2003-02-21	5.69	5.74	5.64	5.74	317200
2003-02-24	5.73	5.76	5.64	5.72	527200
2003-02-25	5.70	5.78	5.65	5.72	553200
2003-02-26	5.72	5.75	5.66	5.68	250400
2003-02-27	5.66	5.89	5.64	5.71	548000
2003-02-28	5.73	5.77	5.70	5.72	293600
2003-03-03	5.67	5.75	5.66	5.68	461200
2003-03-04	5.71	5.73	5.66	5.67	327600
2003-03-05	5.67	5.73	5.66	5.66	394000
2003-03-06	5.65	5.70	5.65	5.68	199600
2003-03-07	5.69	5.74	5.66	5.72	224800
2003-03-10	5.69	5.75	5.66	5.66	169600
2003-03-11	5.68	5.71	5.65	5.66	145200
2003-03-12	5.71	5.71	5.54	5.62	299200
2003-03-13	5.62	5.63	5.47	5.58	340400
2003-03-14	5.63	5.63	5.50	5.55	116000
2003-03-17	5.60	5.60	5.38	5.50	366000
2003-03-18	5.40	5.63	5.37	5.47	184000
2003-03-19	5.47	5.63	5.42	5.55	190000
2003-03-20	5.49	5.65	5.42	5.63	211600
2003-03-21	5.63	5.75	5.60	5.74	369200
2003-03-24	5.74	5.74	5.58	5.62	233600
2003-03-25	5.59	5.69	5.58	5.58	184400
2003-03-26	5.64	5.66	5.58	5.63	241600
2003-03-27	5.67	5.67	5.43	5.62	226400
2003-03-28	5.60	5.63	5.49	5.58	145200
2003-03-31	5.58	5.60	5.50	5.60	133600
2003-04-01	5.62	5.68	5.50	5.60	352000
2003-04-02	5.65	5.70	5.53	5.56	218000
2003-04-03	5.62	5.63	5.57	5.63	75600
2003-04-04	5.62	5.64	5.61	5.64	109600
2003-04-07	5.66	5.69	5.57	5.65	264000
2003-04-08	5.63	5.69	5.61	5.63	253200
2003-04-09	5.64	5.73	5.63	5.69	156800
2003-04-10	5.74	5.88	5.66	5.85	540000
2003-04-11	5.79	5.88	5.79	5.82	288400
2003-04-14	5.85	5.88	5.81	5.84	458000
2003-04-15	5.85	5.90	5.83	5.89	488000
2003-04-16	5.90	6.01	5.89	5.92	423200
2003-04-17	5.94	6.00	5.89	5.95	383200
2003-04-21	6.00	6.03	5.95	6.00	648000
2003-04-22	6.02	6.04	5.96	6.01	444800
2003-04-23	6.04	6.13	5.98	6.08	474400
2003-04-24	6.13	6.13	6.05	6.09	267600
2003-04-25	6.11	6.21	6.09	6.13	354800
2003-04-28	6.18	6.25	6.12	6.22	340400
2003-04-29	6.27	6.29	6.19	6.29	358400
2003-04-30	6.28	6.33	6.20	6.23	424000
2003-05-01	6.04	6.20	5.99	6.13	276800
2003-05-02	6.13	6.20	6.10	6.14	177200
2003-05-05	5.91	6.20	5.80	6.09	426000
2003-05-06	6.16	6.17	6.00	6.13	308000
2003-05-07	6.13	6.21	6.00	6.14	186400
2003-05-08	6.13	6.25	6.06	6.16	221200
2003-05-09	6.20	6.25	6.09	6.09	112000
2003-05-12	6.11	6.21	6.09	6.21	171600
2003-05-13	6.10	6.23	6.10	6.20	162400
2003-05-14	6.17	6.25	6.17	6.25	117600
2003-05-15	6.25	6.33	6.10	6.33	158400
2003-05-16	6.37	6.56	6.32	6.41	281600
2003-05-19	6.44	6.50	6.35	6.37	185600
2003-05-20	6.44	6.50	6.38	6.48	229600
2003-05-21	6.50	6.67	6.44	6.58	483600
2003-05-22	6.60	6.61	6.45	6.51	330400
2003-05-23	6.50	6.69	6.31	6.53	220000
2003-05-27	6.63	6.63	6.50	6.59	268800
2003-05-28	6.63	6.69	6.53	6.60	322800
2003-05-29	6.64	6.64	6.50	6.53	207600
2003-05-30	6.56	6.62	6.50	6.53	138800
2003-06-02	6.50	6.56	6.44	6.56	140800
2003-06-03	6.49	6.70	6.49	6.56	443200
2003-06-04	6.70	6.75	6.53	6.68	304800
2003-06-05	6.75	6.82	6.69	6.80	300800
2003-06-06	6.81	6.82	6.63	6.82	117600
2003-06-09	6.73	6.94	6.61	6.78	148000
2003-06-10	6.75	6.94	6.69	6.90	244800
2003-06-11	6.88	6.99	6.75	6.96	267200
2003-06-12	6.83	7.00	6.43	6.93	452800
2003-06-13	6.98	6.98	6.88	6.97	170800
2003-06-16	6.88	6.97	6.71	6.88	360400
2003-06-17	6.89	6.93	6.75	6.82	188800
2003-06-18	6.87	6.87	6.67	6.75	190000
2003-06-19	6.76	6.80	6.31	6.50	367600
2003-06-20	6.43	6.74	6.35	6.72	152800
2003-06-23	6.67	6.82	6.67	6.74	172400
2003-06-24	6.75	6.84	6.66	6.84	171200
2003-06-25	6.69	6.88	6.69	6.83	131200
2003-06-26	6.75	6.88	6.51	6.56	209600
2003-06-27	6.63	6.88	6.61	6.88	172000
2003-06-30	6.78	6.93	6.69	6.81	98400
2003-07-01	6.88	6.92	6.75	6.79	116400
2003-07-02	7.09	7.09	6.63	6.99	157200
2003-07-03	6.98	7.00	6.75	6.89	70400
2003-07-07	6.92	7.22	6.87	7.13	158400
2003-07-08	7.13	7.23	6.97	7.22	191200
2003-07-09	7.23	7.37	6.92	7.06	196400
2003-07-10	7.07	7.37	7.07	7.34	159200
2003-07-11	7.37	7.38	6.99	7.18	174000
2003-07-14	7.42	7.44	7.19	7.25	173200
2003-07-15	7.27	7.44	7.07	7.25	161200
2003-07-16	7.25	7.38	7.04	7.24	140000
2003-07-17	7.13	7.25	7.01	7.08	150000
2003-07-18	7.11	7.14	7.05	7.10	144400
2003-07-21	7.11	7.18	7.04	7.18	88400
2003-07-22	7.16	7.29	7.16	7.29	89200
2003-07-23	7.36	7.37	7.16	7.23	123200
2003-07-24	7.37	7.37	7.25	7.26	97200
2003-07-25	7.16	7.31	7.05	7.19	105600
2003-07-28	7.22	7.27	7.12	7.16	149600
2003-07-29	7.16	7.20	7.12	7.12	200400
2003-07-30	7.12	7.18	7.11	7.18	128800
2003-07-31	7.20	7.28	7.13	7.28	126800
2003-08-01	7.08	7.24	6.89	7.04	117200
2003-08-04	6.94	7.18	6.37	6.76	318800
2003-08-05	6.76	6.76	6.56	6.59	252000
2003-08-06	6.40	6.63	6.40	6.56	167600
2003-08-07	6.51	6.79	6.51	6.66	132800
2003-08-08	6.74	7.06	6.63	6.90	161200
2003-08-11	7.06	7.14	6.75	7.00	132000
2003-08-12	6.83	7.10	6.83	7.10	156800
2003-08-13	7.08	7.10	6.88	6.94	120400
2003-08-14	6.88	6.94	6.88	6.88	83200
2003-08-15	7.25	7.30	6.88	7.00	120800
2003-08-18	6.81	7.10	6.75	6.98	194800
2003-08-19	6.93	7.06	6.61	6.80	175600
2003-08-20	6.51	6.68	6.50	6.65	268800
2003-08-21	6.69	6.94	6.61	6.94	98400
2003-08-22	6.97	7.01	6.89	6.95	46400
2003-08-25	7.07	7.13	6.77	6.93	89600
2003-08-26	7.00	7.05	6.92	7.05	77600
2003-08-27	6.84	7.09	6.84	7.08	127200
2003-08-28	7.03	7.20	7.03	7.20	57200
2003-08-29	7.20	7.24	7.07	7.18	43600
2003-09-02	7.23	7.25	7.00	7.20	97200
2003-09-03	7.17	7.25	7.02	7.16	117600
2003-09-04	7.25	7.25	7.05	7.18	72000
2003-09-05	7.19	7.22	7.09	7.11	83200
2003-09-08	7.09	7.16	6.89	7.06	108400
2003-09-09	6.88	7.13	6.88	7.13	102000
2003-09-10	7.25	7.25	7.05	7.12	134400
2003-09-11	7.09	7.19	6.95	7.19	68400
2003-09-12	7.19	7.19	7.09	7.13	34800
2003-09-15	7.18	7.19	7.06	7.07	155600
2003-09-16	7.07	7.15	6.97	7.05	102000
2003-09-17	7.17	7.17	7.01	7.05	76400
2003-09-18	7.04	7.15	6.99	7.05	95200
2003-09-19	7.00	7.14	7.00	7.04	80800
2003-09-22	7.12	7.25	7.01	7.25	111600
2003-09-23	7.25	7.28	7.05	7.20	119200
2003-09-24	7.28	7.28	7.15	7.24	76400
2003-09-25	7.25	7.33	7.19	7.21	74000
2003-09-26	7.19	7.35	7.07	7.30	88800
2003-09-29	7.37	7.38	7.07	7.29	123200
2003-09-30	7.31	7.48	7.18	7.42	131200
2003-10-01	7.48	7.50	7.41	7.50	169200
2003-10-02	7.50	7.64	7.46	7.48	132800
2003-10-03	7.59	7.68	7.30	7.32	250400
2003-10-06	7.43	7.49	7.25	7.49	107200
2003-10-07	7.64	7.71	7.38	7.62	199600
2003-10-08	7.62	7.72	7.48	7.72	75600
2003-10-09	7.64	7.75	7.50	7.54	162000
2003-10-10	7.54	7.69	7.41	7.62	114000
2003-10-13	7.66	7.69	7.47	7.53	170000
2003-10-14	7.66	7.66	7.41	7.64	102000
2003-10-15	7.45	7.50	7.18	7.25	370400
2003-10-16	7.18	7.28	7.03	7.19	267600
2003-10-17	7.12	7.20	7.00	7.09	146800
2003-10-20	7.07	7.22	7.07	7.21	74400
2003-10-21	7.22	7.47	7.18	7.41	133200
2003-10-22	7.50	7.50	7.35	7.36	122800
2003-10-23	7.43	7.43	7.34	7.36	60800
2003-10-24	7.40	7.50	7.31	7.41	78800
2003-10-27	7.50	7.54	7.32	7.36	182400
2003-10-28	7.43	7.50	7.25	7.31	190400
2003-10-29	7.41	7.50	7.15	7.22	193600
2003-10-30	7.15	7.24	7.03	7.15	120400
2003-10-31	7.18	7.42	7.13	7.33	82400
2003-11-03	7.23	7.43	7.14	7.35	162400
2003-11-04	7.43	7.45	7.21	7.37	122400
2003-11-05	7.29	7.45	7.26	7.44	155200
2003-11-06	7.44	7.50	7.41	7.50	88400
2003-11-07	7.54	7.70	7.42	7.70	127200
2003-11-10	7.72	7.72	7.44	7.58	91600
2003-11-11	7.72	7.75	7.44	7.75	79600
2003-11-12	7.67	7.88	7.67	7.84	79600
2003-11-13	7.87	7.90	7.64	7.77	79600
2003-11-14	7.79	7.79	7.52	7.57	68000
2003-11-17	7.79	8.02	7.54	7.86	156000
2003-11-18	8.02	8.02	7.77	7.86	157600
2003-11-19	7.84	7.84	7.70	7.72	214000
2003-11-20	7.70	7.85	7.65	7.75	77600
2003-11-21	7.88	7.99	7.63	7.63	131200
2003-11-24	7.79	7.85	7.63	7.71	110800
2003-11-25	7.63	7.75	7.63	7.74	48400
2003-11-26	7.75	7.75	7.69	7.73	49600
2003-11-28	7.75	7.95	7.75	7.87	21600
2003-12-01	8.00	8.20	7.73	7.96	88000
2003-12-02	7.88	7.99	7.77	7.99	55600
2003-12-03	7.86	8.04	7.86	8.00	110400
2003-12-04	8.00	8.14	7.83	7.87	74400
2003-12-05	7.74	8.00	7.74	8.00	137200
2003-12-08	7.86	8.36	7.75	8.20	213600
2003-12-09	8.49	8.59	8.25	8.38	218400
2003-12-10	8.54	8.54	8.16	8.16	97200
2003-12-11	8.34	8.34	7.94	8.23	125200
2003-12-12	8.34	8.34	8.10	8.30	78800
2003-12-15	8.18	8.51	7.75	8.08	547200
2003-12-16	8.31	8.31	7.94	8.25	247600
2003-12-17	8.00	8.25	7.79	8.05	185600
2003-12-18	8.00	8.33	8.00	8.23	165200
2003-12-19	8.33	8.37	8.00	8.23	208400
2003-12-22	8.13	8.37	8.13	8.27	63200
2003-12-23	8.40	8.41	8.20	8.37	112000
2003-12-24	8.37	8.38	8.33	8.34	21600
2003-12-26	8.43	8.66	8.35	8.53	91200
2003-12-29	8.63	8.74	8.54	8.63	181600
2003-12-30	8.81	8.81	8.44	8.44	184400
2003-12-31	8.50	8.75	8.35	8.60	126800
2004-01-02	8.55	8.64	8.30	8.55	199600
2004-01-05	8.70	8.86	8.58	8.76	326400
2004-01-06	8.89	8.94	8.75	8.94	154400
2004-01-07	8.94	9.05	8.84	8.90	182000
2004-01-08	9.06	9.06	8.72	8.72	154800
2004-01-09	8.96	8.96	8.58	8.88	166000
2004-01-12	8.88	9.08	8.48	9.05	236000
2004-01-13	8.86	9.18	8.84	8.86	238800
2004-01-14	8.89	9.06	8.88	8.97	112800
2004-01-15	8.56	8.66	7.81	7.95	2011600
2004-01-16	8.06	8.11	7.63	8.00	1081200
2004-01-20	8.00	8.21	7.85	8.18	375200
2004-01-21	8.15	8.28	8.13	8.27	362400
2004-01-22	7.97	8.25	7.96	8.25	216400
2004-01-23	8.30	8.31	8.13	8.20	232400
2004-01-26	8.29	8.37	8.09	8.37	453600
2004-01-27	8.12	8.56	8.12	8.56	363200
2004-01-28	8.67	8.87	8.59	8.65	564400
2004-01-29	8.66	8.87	8.25	8.44	292400
2004-01-30	8.44	8.54	8.11	8.50	190800
2004-02-02	8.62	8.85	8.44	8.81	520400
2004-02-03	8.62	8.62	8.25	8.57	404400
2004-02-04	8.63	8.87	8.38	8.80	356800
2004-02-05	8.80	8.97	8.63	8.96	349200
2004-02-06	9.06	9.06	8.84	8.97	201600
2004-02-09	9.00	9.14	8.94	8.95	410400
2004-02-10	9.14	9.25	8.92	9.12	302800
2004-02-11	9.18	9.18	8.94	9.02	259200
2004-02-12	8.94	9.00	8.58	8.94	548000
2004-02-13	9.03	9.06	8.75	9.03	239200
2004-02-17	9.13	9.47	9.12	9.43	462000
2004-02-18	9.55	9.75	9.19	9.37	319600
2004-02-19	9.19	9.38	9.19	9.34	220800
2004-02-20	9.30	9.54	9.27	9.31	276800
2004-02-23	9.45	9.45	9.26	9.30	228000
2004-02-24	9.26	9.32	9.08	9.23	225600
2004-02-25	9.25	9.30	9.13	9.24	246800
2004-02-26	9.20	9.25	9.11	9.24	221200
2004-02-27	9.31	9.31	9.10	9.31	196000
2004-03-01	9.31	9.96	9.31	9.66	609200
2004-03-02	10.00	10.10	9.63	9.72	293600
2004-03-03	9.73	9.74	9.54	9.72	190000
2004-03-04	9.71	9.72	9.63	9.64	130400
2004-03-05	9.66	9.72	9.54	9.59	176800
2004-03-08	9.64	9.98	9.52	9.79	332400
2004-03-09	9.64	9.86	9.62	9.75	166400
2004-03-10	10.18	10.23	9.65	9.71	218000
2004-03-11	9.55	9.75	9.38	9.39	316400
2004-03-12	9.31	9.72	9.29	9.62	118000
2004-03-15	9.57	9.66	9.32	9.38	197200
2004-03-16	9.64	9.65	9.45	9.55	115600
2004-03-17	9.65	9.66	9.49	9.54	112400
2004-03-18	9.51	9.66	9.50	9.65	139200
2004-03-19	9.66	9.88	9.44	9.48	165600
2004-03-22	9.48	9.69	9.43	9.69	112000
2004-03-23	9.75	9.75	9.50	9.61	90800
2004-03-24	9.63	9.83	9.51	9.72	120400
2004-03-25	9.64	9.75	9.50	9.53	237600
2004-03-26	9.66	9.66	9.48	9.49	198800
2004-03-29	9.57	9.67	9.46	9.53	212000
2004-03-30	9.58	9.67	9.44	9.67	184000
2004-03-31	9.66	10.00	9.66	10.00	149200
2004-04-01	10.00	10.08	9.97	9.97	247600
2004-04-02	10.13	10.17	9.75	10.00	140800
2004-04-05	10.00	10.00	9.66	9.79	136800
2004-04-06	9.58	9.85	9.56	9.58	142800
2004-04-07	9.70	9.87	9.56	9.80	110000
2004-04-08	10.00	10.03	9.80	9.90	119200
2004-04-12	10.04	10.04	9.27	9.66	378800
2004-04-13	9.48	9.50	9.05	9.09	551600
2004-04-14	9.00	9.11	8.28	8.54	1037600
2004-04-15	8.51	9.23	8.51	9.23	367200
2004-04-16	9.24	9.49	8.79	9.37	205200
2004-04-19	9.41	9.50	9.06	9.11	184800
2004-04-20	9.01	9.35	9.01	9.26	204400
2004-04-21	9.13	9.29	8.71	8.72	330400
2004-04-22	8.88	9.29	8.71	9.26	130400
2004-04-23	9.33	9.75	9.31	9.58	456800
2004-04-26	9.84	9.94	9.63	9.81	402400
2004-04-27	9.96	10.37	9.88	10.18	478800
2004-04-28	10.22	10.36	10.11	10.35	688800
2004-04-29	10.35	10.38	9.64	9.74	489600
2004-04-30	9.52	9.72	9.33	9.67	456400
2004-05-03	9.71	10.10	9.63	9.97	434000
2004-05-04	10.00	10.25	9.85	10.25	211600
2004-05-05	10.20	10.27	10.01	10.15	172800
2004-05-06	9.97	10.11	9.63	9.75	212400
2004-05-07	9.79	9.90	9.52	9.52	170800
2004-05-10	9.65	9.65	8.92	9.25	427600
2004-05-11	9.13	9.73	9.13	9.55	184800
2004-05-12	9.55	9.55	9.38	9.47	207600
2004-05-13	9.50	9.56	9.28	9.40	146000
2004-05-14	9.40	9.49	9.28	9.40	218800
2004-05-17	9.47	9.75	9.40	9.62	174800
2004-05-18	9.52	9.97	9.52	9.80	135200
2004-05-19	9.68	9.90	9.64	9.65	281600
2004-05-20	9.97	10.00	9.70	9.71	148800
2004-05-21	9.70	9.80	9.52	9.52	84800
2004-05-24	9.66	9.66	9.51	9.62	312000
2004-05-25	9.69	10.09	9.65	9.99	181200
2004-05-26	9.91	10.11	9.76	10.10	115200
2004-05-27	10.22	10.28	10.00	10.19	127600
2004-05-28	10.17	10.26	9.93	10.06	90000
2004-06-01	10.10	10.56	10.06	10.11	366400
2004-06-02	10.15	10.50	10.15	10.44	267600
2004-06-03	10.47	10.61	10.34	10.51	191200
2004-06-04	10.48	10.57	10.33	10.38	164000
2004-06-07	10.42	10.56	10.38	10.56	156800
2004-06-08	10.56	10.62	10.46	10.56	102000
2004-06-09	10.59	10.59	10.16	10.18	186000
2004-06-10	10.25	10.50	10.25	10.43	77600
2004-06-14	10.61	10.62	10.40	10.52	243600
2004-06-15	10.62	10.85	10.50	10.72	252400
2004-06-16	10.73	10.88	10.63	10.87	130000
2004-06-17	10.88	10.88	10.48	10.73	177200
2004-06-18	10.76	10.86	10.62	10.63	87600
2004-06-21	10.70	10.88	10.62	10.86	81600
2004-06-22	10.89	11.08	10.84	11.05	152400
2004-06-23	11.05	11.25	11.00	11.19	260400
2004-06-24	11.20	11.85	11.09	11.44	598400
2004-06-25	11.44	11.44	11.18	11.25	210400
2004-06-28	11.25	11.31	11.01	11.01	190000
2004-06-29	11.02	11.32	11.00	11.32	173600
2004-06-30	11.28	11.70	11.17	11.67	277200
2004-07-01	11.54	12.03	11.53	11.69	547600
2004-07-02	11.76	11.87	11.64	11.77	163200
2004-07-06	11.86	12.23	11.78	12.17	385200
2004-07-07	12.23	12.36	11.88	12.08	390400
2004-07-08	12.02	12.14	12.02	12.13	306800
2004-07-09	12.09	12.12	11.88	11.97	342800
2004-07-12	11.91	11.95	11.79	11.87	310400
2004-07-13	11.85	11.91	11.75	11.82	302400
2004-07-14	11.76	12.11	11.76	11.98	294800
2004-07-15	11.91	12.28	11.88	12.22	279600
2004-07-16	12.11	12.44	12.11	12.38	278000
2004-07-19	12.34	12.47	12.29	12.40	235600
2004-07-20	12.45	12.45	11.75	11.96	481600
2004-07-21	11.87	12.14	11.85	11.97	250400
2004-07-22	11.97	12.09	11.03	11.42	790400
2004-07-23	11.39	11.75	11.38	11.39	252800
2004-07-26	11.46	11.67	11.07	11.20	390000
2004-07-27	11.15	11.49	11.08	11.45	222000
2004-07-28	11.58	12.06	11.54	11.94	390800
2004-07-29	11.87	12.24	11.75	11.85	266400
2004-07-30	11.87	12.44	11.80	12.30	274400
2004-08-02	12.47	12.47	12.25	12.30	250000
2004-08-03	12.45	12.96	12.42	12.66	660400
2004-08-04	12.89	12.95	12.74	12.89	389200
2004-08-05	12.82	13.01	11.93	12.12	410800
2004-08-06	11.50	11.80	11.32	11.67	681200
2004-08-09	11.65	12.25	11.65	12.16	334400
2004-08-10	12.21	12.48	12.08	12.31	262000
2004-08-11	12.32	12.32	12.13	12.25	109200
2004-08-12	12.33	12.44	12.13	12.34	133200
2004-08-13	12.45	12.52	12.26	12.49	226000
2004-08-16	12.62	12.88	12.50	12.63	346800
2004-08-17	12.79	12.79	12.52	12.68	255200
2004-08-18	12.72	12.93	12.55	12.90	370000
2004-08-19	13.01	13.14	12.53	12.69	469600
2004-08-20	12.71	12.90	12.18	12.18	536000
2004-08-23	12.25	12.63	12.13	12.31	250000
2004-08-24	12.42	12.48	12.15	12.33	138400
2004-08-25	12.45	12.45	12.07	12.29	198000
2004-08-26	12.30	12.35	11.90	12.03	229200
2004-08-27	12.06	12.50	11.95	12.50	294000
2004-08-30	12.38	12.53	12.28	12.42	181200
2004-08-31	12.51	12.70	12.28	12.30	162800
2004-09-01	12.44	12.51	12.25	12.43	116000
2004-09-02	12.37	12.52	12.30	12.47	88400
2004-09-03	12.31	12.50	12.31	12.31	106400
2004-09-07	12.41	12.89	12.31	12.78	324000
2004-09-08	12.67	13.08	12.46	12.55	318000
2004-09-09	12.66	12.81	12.63	12.75	176400
2004-09-10	12.68	12.84	12.53	12.71	147200
2004-09-13	13.09	13.50	12.83	13.08	422800
2004-09-14	13.41	13.53	13.01	13.34	330400
2004-09-15	13.17	13.37	13.13	13.23	195600
2004-09-16	13.23	13.57	13.05	13.45	917600
2004-09-17	13.60	13.60	13.29	13.30	136800
2004-09-20	13.28	13.40	13.22	13.30	222000
2004-09-21	13.32	13.40	13.20	13.26	107600
2004-09-22	13.41	13.41	13.16	13.24	126400
2004-09-23	13.37	13.37	13.08	13.16	146800
2004-09-24	13.24	13.40	13.07	13.33	127200
2004-09-27	13.37	13.66	13.34	13.51	229200
2004-09-28	13.65	13.96	13.51	13.80	223200
2004-09-29	13.95	14.14	13.80	13.99	232400
2004-09-30	13.88	14.07	13.75	13.92	151200
2004-10-01	14.00	14.45	13.81	14.02	251600
2004-10-04	14.01	14.31	14.00	14.11	233600
2004-10-05	14.32	14.43	14.10	14.42	144800
2004-10-06	14.47	15.11	14.42	14.88	675600
2004-10-07	14.98	15.12	14.79	14.85	268400
2004-10-08	15.04	15.04	14.45	14.80	496800
2004-10-11	14.81	14.91	14.45	14.69	137600
2004-10-12	14.56	14.76	14.45	14.63	217200
2004-10-13	14.64	14.93	14.06	14.49	613200
2004-10-14	14.78	15.72	14.65	15.07	662800
2004-10-15	15.06	15.52	14.74	15.33	308400
2004-10-18	15.53	15.65	15.44	15.50	355600
2004-10-19	15.50	16.10	15.45	15.65	338000
2004-10-20	15.78	16.14	15.61	15.92	272400
2004-10-21	16.01	16.08	15.61	15.78	239600
2004-10-22	16.25	16.25	15.71	15.71	186000
2004-10-25	15.75	16.34	15.74	16.18	303600
2004-10-26	16.25	16.52	16.21	16.36	493600
2004-10-27	16.50	16.63	13.70	15.56	2372400
2004-10-28	15.01	15.25	14.15	14.42	1403600
2004-10-29	14.05	14.75	14.01	14.48	454400
2004-11-01	14.32	14.96	14.23	14.80	372000
2004-11-02	14.84	14.99	14.33	14.54	486000
2004-11-03	14.62	14.86	14.62	14.83	349200
2004-11-04	14.59	15.12	14.59	15.12	280000
2004-11-05	15.23	15.23	14.41	14.78	451200
2004-11-08	14.53	14.86	14.40	14.50	363200
2004-11-09	14.50	14.51	14.03	14.19	531600
2004-11-10	14.19	14.71	14.05	14.66	382000
2004-11-11	14.87	14.87	14.58	14.85	190800
2004-11-12	14.85	15.75	14.66	15.60	840400
2004-11-15	15.56	15.87	15.56	15.68	630000
2004-11-16	16.34	16.44	16.03	16.26	753600
2004-11-17	16.25	16.61	16.14	16.28	452000
2004-11-18	16.19	16.60	16.13	16.35	228400
2004-11-19	16.45	16.46	16.13	16.13	179600
2004-11-22	16.15	16.72	16.15	16.70	372400
2004-11-23	16.77	17.84	16.70	17.30	931200
2004-11-24	17.36	17.47	16.95	17.38	462400
2004-11-26	17.47	17.50	17.38	17.49	240400
2004-11-29	17.75	17.75	17.19	17.39	393600
2004-11-30	17.63	17.63	17.41	17.56	175200
2004-12-01	17.54	17.58	16.95	17.00	408000
2004-12-02	17.04	17.34	15.28	15.75	1693600
2004-12-03	15.91	16.46	15.63	16.46	603200
2004-12-06	16.84	17.22	16.17	16.27	528800
2004-12-07	15.96	16.19	15.72	15.83	680800
2004-12-08	15.67	15.97	15.47	15.88	438800
2004-12-09	15.75	16.66	15.75	16.51	440400
2004-12-10	16.71	16.91	16.50	16.58	238400
2004-12-13	16.58	16.75	16.58	16.63	329200
2004-12-14	16.63	17.30	16.62	17.25	446000
2004-12-15	17.28	17.58	17.11	17.48	292400
2004-12-16	17.48	17.83	17.38	17.45	394400
2004-12-17	17.34	17.49	17.21	17.49	189600
2004-12-20	17.50	17.87	17.38	17.82	400000
2004-12-21	17.81	18.33	17.75	18.21	498000
2004-12-22	18.35	18.55	18.19	18.50	386400
2004-12-23	18.66	18.66	18.13	18.19	154400
2004-12-27	17.79	17.95	17.10	17.55	558000
2004-12-28	17.38	17.83	17.38	17.83	239200
2004-12-29	17.85	18.50	17.73	18.37	278800
2004-12-30	18.49	18.50	18.04	18.19	168800
2004-12-31	18.00	18.69	18.00	18.50	232800
2005-01-03	18.54	18.54	17.51	17.81	636800
2005-01-04	17.53	17.99	17.51	17.54	410400
2005-01-05	17.50	17.78	16.88	16.98	609200
2005-01-06	16.95	17.21	16.88	16.97	278400
2005-01-07	16.88	17.10	16.63	16.82	408400
2005-01-10	17.04	17.51	16.92	17.45	412400
2005-01-11	17.51	17.86	17.31	17.61	428800
2005-01-12	17.92	17.92	17.57	17.65	304400
2005-01-13	17.78	17.92	17.64	17.78	333600
2005-01-14	18.00	18.21	17.89	18.12	452800
2005-01-18	18.37	18.38	18.21	18.34	281600
2005-01-19	18.38	18.50	17.90	17.90	356400
2005-01-20	17.87	18.05	17.18	17.32	512800
2005-01-21	17.18	17.88	17.14	17.83	322400
2005-01-24	18.00	18.38	17.82	18.06	267200
2005-01-25	18.10	18.30	17.88	17.89	168000
2005-01-26	17.83	18.24	17.83	18.14	166000
2005-01-27	18.11	18.25	17.71	17.83	420800
2005-01-28	17.69	17.97	17.28	17.42	347600
2005-01-31	17.32	17.81	17.01	17.54	532800
2005-02-01	17.72	17.75	17.55	17.74	319200
2005-02-02	17.83	18.21	17.81	18.06	407200
2005-02-03	18.10	18.25	17.88	18.25	359600
2005-02-04	18.25	18.31	17.84	18.11	292000
2005-02-07	18.20	18.44	18.00	18.11	344800
2005-02-08	18.03	18.03	17.55	17.90	276000
2005-02-09	18.00	18.11	17.61	17.75	191200
2005-02-10	17.63	17.95	17.32	17.89	480000
2005-02-11	18.00	18.00	17.75	17.81	102800
2005-02-14	17.76	17.92	17.75	17.86	143600
2005-02-15	18.00	18.00	17.57	17.74	206400
2005-02-16	17.74	18.14	17.63	17.96	345600
2005-02-17	18.10	18.10	17.78	17.98	187200
2005-02-18	18.00	18.01	17.82	17.85	147200
2005-02-22	17.98	18.11	17.80	17.81	199200
2005-02-23	17.89	18.36	17.89	18.28	333200
2005-02-24	18.37	18.54	17.90	18.13	503600
2005-02-25	18.38	18.93	18.13	18.75	512400
2005-02-28	18.99	19.26	18.73	19.26	736800
2005-03-01	19.47	19.49	18.84	19.06	534000
2005-03-02	18.77	19.69	18.77	19.56	381200
2005-03-03	19.42	19.94	19.32	19.51	358400
2005-03-04	19.85	20.00	19.54	19.94	298800
2005-03-07	20.25	20.25	19.53	19.70	336000
2005-03-08	19.64	19.69	19.21	19.34	324000
2005-03-09	19.22	19.29	19.03	19.18	238400
2005-03-10	19.15	19.22	17.85	18.30	921600
2005-03-11	18.06	18.62	18.00	18.40	231600
2005-03-14	18.70	18.70	18.10	18.28	213200
2005-03-15	18.30	18.37	18.13	18.22	213600
2005-03-16	18.19	18.19	17.89	18.02	196000
2005-03-17	18.02	18.83	18.02	18.60	311200
2005-03-18	18.75	18.86	18.43	18.48	318400
2005-03-21	18.65	18.93	18.47	18.57	268800
2005-03-22	18.75	18.98	18.01	18.11	301200
2005-03-23	18.40	18.40	17.07	17.38	1018400
2005-03-24	17.25	17.74	17.19	17.32	346400
2005-03-28	17.27	17.31	16.34	16.44	1096800
2005-03-29	16.31	16.44	15.10	15.22	2189600
2005-03-30	15.09	15.77	15.05	15.66	1108800
2005-03-31	15.80	16.21	15.75	16.07	795200
2005-04-01	16.03	16.63	16.02	16.39	540800
2005-04-04	16.50	16.65	16.15	16.25	299600
2005-04-05	16.20	16.48	16.16	16.38	249600
2005-04-06	16.49	16.50	16.20	16.24	378800
2005-04-07	16.23	16.47	16.16	16.39	302000
2005-04-08	16.31	16.37	15.80	16.06	268800
2005-04-11	15.95	16.01	15.54	15.89	284400
2005-04-12	15.76	15.89	15.20	15.73	432800
2005-04-13	15.61	15.74	14.44	14.81	859600
2005-04-14	14.72	14.76	13.88	14.44	1444800
2005-04-15	14.25	14.63	14.02	14.38	656000
2005-04-18	14.24	14.56	14.03	14.38	401600
2005-04-19	14.37	14.93	14.37	14.82	343600
2005-04-20	14.88	15.09	14.35	14.59	380400
2005-04-21	15.09	15.50	14.97	15.34	694400
2005-04-22	15.50	16.36	15.43	16.25	1125600
2005-04-25	16.38	16.94	16.18	16.73	530400
2005-04-26	16.78	17.13	16.27	16.41	461600
2005-04-27	16.49	16.55	15.78	16.16	404800
2005-04-28	16.21	16.21	15.55	15.69	239200
2005-04-29	15.68	16.29	15.60	16.26	309600
2005-05-02	16.25	16.73	16.15	16.60	347200
2005-05-03	16.67	16.86	16.56	16.58	361600
2005-05-04	16.41	16.72	16.41	16.67	205600
2005-05-05	16.63	16.84	16.63	16.70	247600
2005-05-06	17.00	17.00	16.70	16.93	292000
2005-05-09	17.04	17.50	16.98	17.35	398400
2005-05-10	17.43	17.50	17.09	17.19	280400
2005-05-11	17.06	17.49	16.93	17.35	243600
2005-05-12	17.46	17.50	16.75	17.21	426800
2005-05-13	17.09	17.13	16.67	16.86	262000
2005-05-16	16.95	16.96	16.31	16.69	382800
2005-05-17	16.56	17.23	16.56	17.11	247200
2005-05-18	17.34	17.46	17.12	17.25	286000
2005-05-19	17.29	17.29	16.90	17.09	193200
2005-05-20	16.88	17.33	16.83	17.30	206400
2005-05-23	17.31	17.54	17.00	17.37	144000
2005-05-24	17.35	17.61	17.04	17.54	188000
2005-05-25	17.58	17.69	17.29	17.58	166000
2005-05-26	17.54	17.75	17.54	17.73	166000
2005-05-27	17.78	17.80	17.67	17.78	292800
2005-05-31	17.95	17.95	17.32	17.80	261200
2005-06-01	17.93	18.19	17.88	18.08	338800
2005-06-02	17.89	18.35	17.78	18.31	250000
2005-06-03	18.31	18.51	18.20	18.26	184800
2005-06-06	18.28	18.65	18.28	18.54	204000
2005-06-07	18.67	18.75	18.42	18.55	203200
2005-06-08	18.43	18.50	18.25	18.29	191600
2005-06-09	18.25	18.55	18.15	18.38	121600
2005-06-10	18.50	18.50	18.09	18.29	157200
2005-06-13	18.25	18.54	18.10	18.29	185600
2005-06-14	18.20	18.38	17.95	18.02	170800
2005-06-15	18.18	18.31	18.05	18.25	112400
2005-06-16	18.32	18.75	18.32	18.58	277200
2005-06-17	18.75	18.85	18.50	18.84	182000
2005-06-20	18.56	19.15	18.51	19.00	282000
2005-06-21	19.02	19.12	18.87	18.88	251600
2005-06-22	18.91	18.91	18.71	18.76	264000
2005-06-23	18.72	19.05	18.62	18.63	139200
2005-06-24	18.64	18.75	18.31	18.34	84800
2005-06-27	18.25	18.50	18.25	18.38	80000
2005-06-28	18.38	18.50	18.10	18.17	146000
2005-06-29	18.15	18.43	18.15	18.41	54000
2005-06-30	18.50	18.53	18.29	18.50	85200
2005-07-01	18.53	18.78	18.49	18.73	60400
2005-07-05	18.88	18.91	18.67	18.69	144400
2005-07-06	18.80	18.81	18.68	18.75	118000
2005-07-07	18.61	18.87	18.50	18.85	170400
2005-07-08	18.83	18.98	18.77	18.98	133600
2005-07-11	18.98	19.05	18.81	19.02	171600
2005-07-12	18.99	19.36	18.91	19.34	117200
2005-07-13	19.53	19.56	19.22	19.23	104800
2005-07-14	19.17	19.49	18.64	18.76	292000
2005-07-15	18.63	18.63	17.78	17.81	1056800
2005-07-18	17.79	18.27	17.79	18.18	310400
2005-07-19	18.24	18.96	18.24	18.79	215600
2005-07-20	18.70	19.06	18.70	18.91	149600
2005-07-21	18.92	19.18	18.92	18.97	168800
2005-07-22	19.19	19.25	18.87	19.25	113600
2005-07-25	19.31	19.67	19.19	19.27	167600
2005-07-26	19.21	19.27	19.04	19.14	66000
2005-07-27	19.50	19.81	19.47	19.68	312400
2005-07-28	19.75	20.24	19.73	20.23	350000
2005-07-29	20.25	21.19	20.25	20.99	719200
2005-08-01	21.17	22.13	21.00	22.13	798800
2005-08-02	22.43	24.05	22.20	22.62	1469600
2005-08-03	22.75	23.19	22.63	22.85	349600
2005-08-04	23.19	23.44	22.17	22.30	515200
2005-08-05	22.85	23.36	22.28	22.50	526000
2005-08-08	22.33	23.39	22.31	23.00	506400
2005-08-09	23.09	23.50	22.88	23.46	470400
2005-08-10	23.58	24.05	23.20	23.32	344000
2005-08-11	23.23	23.80	23.11	23.72	223600
2005-08-12	23.55	24.21	23.52	24.06	332800
2005-08-15	23.68	23.68	22.32	22.78	966000
2005-08-16	22.71	22.75	21.50	22.03	936400
2005-08-17	21.74	22.25	21.74	22.17	513200
2005-08-18	22.00	22.28	21.94	21.98	310000
2005-08-19	22.25	22.89	22.18	22.59	348400
2005-08-22	22.81	23.52	22.73	23.19	407600
2005-08-23	23.25	23.67	22.85	23.00	335600
2005-08-24	22.88	23.22	22.78	23.04	192800
2005-08-25	23.16	23.16	22.81	22.88	138400
2005-08-26	22.88	23.19	22.01	22.50	252000
2005-08-29	22.50	22.56	22.02	22.24	512800
2005-08-30	22.07	22.67	22.07	22.33	334800
2005-08-31	22.49	23.26	22.16	22.98	485600
2005-09-01	23.16	23.16	22.20	22.88	358800
2005-09-02	22.47	22.69	22.03	22.35	368000
2005-09-06	22.50	22.56	20.92	22.05	874400
2005-09-07	21.98	22.37	21.65	22.00	286400
2005-09-08	21.89	22.21	21.63	22.10	237600
2005-09-09	22.04	22.80	21.89	22.72	317200
2005-09-12	22.64	23.04	21.88	22.18	345200
2005-09-13	22.04	22.34	21.67	22.00	227200
2005-09-14	22.00	22.12	21.77	22.05	102000
2005-09-15	22.05	22.27	21.82	22.05	91600
2005-09-16	22.05	22.49	21.68	22.47	272600
2005-09-19	22.90	23.74	22.57	23.27	590600
2005-09-20	23.49	23.53	22.37	22.65	361200
2005-09-21	22.50	23.36	22.50	23.00	417600
2005-09-22	23.28	23.31	22.24	22.59	286600
2005-09-23	22.40	22.75	21.76	22.02	244200
2005-09-26	22.27	23.62	22.21	23.00	389200
2005-09-27	23.06	23.33	22.82	23.11	90600
2005-09-28	23.28	23.32	22.75	22.96	210800
2005-09-29	22.95	23.17	22.83	22.98	119800
2005-09-30	22.92	23.90	22.88	22.97	414800
2005-10-03	22.80	23.21	22.78	22.96	252200
2005-10-04	22.98	23.30	22.88	23.09	337400
2005-10-05	23.09	23.16	20.75	21.35	571600
2005-10-06	21.03	21.50	19.78	20.93	728000
2005-10-07	20.85	21.72	20.49	21.25	241400
2005-10-10	21.65	22.13	21.31	21.51	228200
2005-10-11	21.56	21.93	20.50	21.68	287000
2005-10-12	21.75	21.99	20.77	21.13	196800
2005-10-13	21.02	21.03	19.50	20.25	398000
2005-10-14	19.96	20.72	19.50	20.05	308200
2005-10-17	20.05	20.96	20.05	20.75	238800
2005-10-18	20.75	20.87	19.66	19.90	219600
2005-10-19	20.00	20.30	19.13	20.15	289600
2005-10-20	20.10	20.39	19.05	19.16	229800
2005-10-21	19.01	20.09	18.88	19.76	229800
2005-10-24	20.25	21.54	19.90	21.36	370200
2005-10-25	21.45	21.79	21.33	21.54	208600
2005-10-26	21.24	21.79	20.96	21.10	178400
2005-10-27	21.58	21.58	19.50	20.31	229200
2005-10-28	20.25	20.50	19.69	20.28	252600
2005-10-31	20.99	21.30	20.28	21.12	285200
2005-11-01	21.00	21.28	20.66	20.85	179200
2005-11-02	20.95	21.44	20.80	21.13	131400
2005-11-03	21.50	21.68	21.11	21.15	177600
2005-11-04	21.41	21.41	20.53	20.87	119000
2005-11-07	20.87	20.97	20.49	20.70	111400
2005-11-08	20.87	21.09	20.48	20.72	136400
2005-11-09	20.81	21.50	20.37	20.86	165200
2005-11-10	20.72	20.91	20.38	20.55	135200
2005-11-11	20.46	21.00	20.33	20.75	79400
2005-11-14	20.94	20.94	20.37	20.40	156600
2005-11-15	20.55	20.63	20.01	20.24	160600
2005-11-16	20.13	20.31	19.75	19.93	227400
2005-11-17	20.09	20.75	19.90	20.58	119600
2005-11-18	20.66	20.66	20.05	20.15	203400
2005-11-21	20.00	20.31	20.00	20.19	269800
2005-11-22	20.19	20.65	19.88	20.16	180400
2005-11-23	20.16	20.37	19.77	20.14	142600
2005-11-25	20.25	20.30	19.92	20.20	77600
2005-11-28	20.00	20.40	19.35	19.63	233000
2005-11-29	19.63	20.00	19.50	19.76	165600
2005-11-30	19.77	20.13	19.76	19.90	110000
2005-12-01	19.96	20.18	19.82	20.08	117800
2005-12-02	19.94	20.21	19.83	20.21	190400
2005-12-05	20.25	20.50	20.00	20.35	239000
2005-12-06	20.55	20.88	20.43	20.69	269200
2005-12-07	20.51	20.73	20.31	20.41	283400
2005-12-08	20.30	20.34	20.04	20.18	159600
2005-12-09	20.25	20.25	19.73	19.87	199800
2005-12-12	19.69	19.88	19.56	19.70	207000
2005-12-13	19.63	19.73	19.40	19.50	226000
2005-12-14	19.14	19.57	19.06	19.30	201000
2005-12-15	19.38	19.49	18.81	19.07	260400
2005-12-16	18.85	19.01	18.67	18.87	212400
2005-12-19	18.72	18.84	18.23	18.33	382800
2005-12-20	18.30	18.48	17.73	17.81	408000
2005-12-21	18.39	18.40	17.86	18.25	343400
2005-12-22	18.31	18.62	18.13	18.49	220800
2005-12-23	18.35	18.63	18.23	18.23	155600
2005-12-27	18.23	18.35	18.01	18.18	295200
2005-12-28	18.33	18.48	18.00	18.41	163800
2005-12-29	18.41	18.85	18.28	18.68	420600
2005-12-30	18.53	18.69	18.26	18.60	322400
2006-01-03	18.60	18.97	18.57	18.95	251400
2006-01-04	19.04	19.20	18.75	19.20	207400
2006-01-05	19.25	19.48	19.12	19.48	372000
2006-01-06	19.55	19.91	19.55	19.90	367200
2006-01-09	18.55	19.80	18.50	19.51	958200
2006-01-10	19.09	19.50	19.08	19.40	269800
2006-01-11	19.25	19.84	19.25	19.66	218400
2006-01-12	19.66	19.79	19.21	19.31	169000
2006-01-13	19.21	19.65	19.13	19.52	162600
2006-01-17	19.25	19.63	19.22	19.56	173400
2006-01-18	19.51	19.70	19.39	19.55	392800
2006-01-19	19.70	19.82	19.56	19.73	242600
2006-01-20	19.59	19.78	19.39	19.67	110800
2006-01-23	19.61	19.70	19.43	19.52	129000
2006-01-24	19.65	19.71	19.55	19.62	148600
2006-01-25	19.50	19.72	19.04	19.27	171400
2006-01-26	19.07	19.23	18.77	19.03	302400
2006-01-27	18.90	19.12	18.65	18.96	221600
2006-01-30	18.90	19.48	18.80	19.00	335200
2006-01-31	18.92	19.06	18.88	19.00	152400
2006-02-01	19.14	19.65	19.00	19.60	374800
2006-02-02	19.60	19.92	19.60	19.79	304400
2006-02-03	19.62	19.92	19.42	19.82	256400
2006-02-06	19.84	20.35	19.83	20.23	337400
2006-02-07	20.26	20.26	19.50	19.76	187200
2006-02-08	19.75	19.84	19.13	19.70	202000
2006-02-09	19.92	19.94	19.06	19.23	153600
2006-02-10	19.09	19.13	18.43	18.95	332400
2006-02-13	18.79	18.95	18.09	18.41	303600
2006-02-14	18.32	18.50	18.03	18.07	369000
2006-02-15	18.20	18.41	17.90	18.07	289000
2006-02-16	18.07	18.31	18.02	18.20	402600
2006-02-17	18.48	18.66	18.37	18.54	233600
2006-02-21	18.71	18.85	18.56	18.70	191400
2006-02-22	18.80	18.99	18.50	18.75	205600
2006-02-23	18.64	18.99	18.63	18.71	124000
2006-02-24	18.58	18.95	18.57	18.81	141200
2006-02-27	18.80	18.90	18.41	18.59	172600
2006-02-28	18.50	18.59	18.26	18.46	159200
2006-03-01	18.43	18.78	18.36	18.51	93200
2006-03-02	18.67	18.86	18.51	18.66	143000
2006-03-03	18.85	18.85	18.55	18.70	101200
2006-03-06	18.75	18.75	18.31	18.50	162800
2006-03-07	18.44	18.44	18.01	18.35	194600
2006-03-08	18.15	18.38	18.02	18.25	175600
2006-03-09	18.42	18.42	18.05	18.22	162600
2006-03-10	18.12	18.39	18.01	18.16	88200
2006-03-13	18.14	18.37	18.11	18.36	100200
2006-03-14	18.36	18.36	18.08	18.31	89600
2006-03-15	18.20	18.33	18.09	18.22	140800
2006-03-16	18.11	18.22	17.95	18.07	268000
2006-03-17	18.05	18.21	18.00	18.09	108400
2006-03-20	18.09	18.18	17.51	17.52	264800
2006-03-21	17.50	17.50	16.90	17.12	439400
2006-03-22	16.89	17.54	16.84	17.54	136400
2006-03-23	17.60	18.00	17.44	17.92	105200
2006-03-24	17.77	18.09	17.77	17.83	92400
2006-03-27	17.94	18.09	17.77	17.91	109000
2006-03-28	17.78	17.95	17.66	17.75	112000
2006-03-29	17.75	18.00	17.71	17.76	82000
2006-03-30	17.90	18.09	17.68	18.08	112800
2006-03-31	18.08	18.12	17.93	18.05	94800
2006-04-03	18.05	18.33	17.79	17.89	276000
2006-04-04	17.79	17.95	17.43	17.67	199800
2006-04-05	17.49	17.94	17.45	17.90	389000
2006-04-06	17.75	18.48	17.71	18.39	481800
2006-04-07	18.48	18.84	18.21	18.68	301000
2006-04-10	18.83	18.95	18.48	18.51	150400
2006-04-11	18.42	18.80	18.00	18.19	198000
2006-04-12	18.10	18.25	17.93	18.05	98800
2006-04-13	18.05	18.28	18.00	18.20	167800
2006-04-17	18.35	18.35	17.95	18.13	117600
2006-04-18	18.20	18.70	18.07	18.70	242000
2006-04-19	18.69	18.69	18.30	18.65	253600
2006-04-20	18.70	18.72	18.38	18.65	181800
2006-04-21	18.75	19.68	18.75	19.49	334600
2006-04-24	19.87	20.75	19.51	20.34	676600
2006-04-25	20.88	20.88	20.39	20.65	612200
2006-04-26	20.84	21.06	20.82	20.98	378200
2006-04-27	21.06	21.06	20.13	20.70	285600
2006-04-28	20.38	21.25	20.38	21.19	280200
2006-05-01	21.25	21.90	21.25	21.74	312200
2006-05-02	21.76	21.88	21.26	21.69	203800
2006-05-03	21.75	21.75	20.42	21.17	303400
2006-05-04	21.00	21.05	20.75	20.94	172400
2006-05-05	20.71	21.34	20.55	21.25	241800
2006-05-08	21.15	21.50	20.68	20.88	285400
2006-05-09	20.61	21.10	20.61	21.07	196600
2006-05-10	21.33	21.33	20.66	20.86	123200
2006-05-11	20.75	21.08	20.50	20.58	193600
2006-05-12	20.50	20.57	19.50	20.38	256400
2006-05-15	20.32	20.32	19.51	19.84	313800
2006-05-16	20.14	20.30	19.27	19.49	158200
2006-05-17	19.27	19.55	18.63	18.95	334000
2006-05-18	18.85	19.28	18.63	18.84	205400
2006-05-19	19.13	19.13	18.09	18.54	203000
2006-05-22	18.35	18.58	17.57	18.28	269000
2006-05-23	18.50	18.62	17.99	18.02	243800
2006-05-24	17.83	18.37	17.52	17.91	177400
2006-05-25	18.19	18.48	17.94	18.20	123000
2006-05-26	18.19	18.89	18.19	18.58	159600
2006-05-30	18.87	18.87	18.16	18.31	107400
2006-05-31	18.29	18.63	18.29	18.51	63200
2006-06-01	18.87	18.87	18.30	18.56	157200
2006-06-02	18.75	18.88	18.51	18.76	108400
2006-06-05	18.85	18.88	18.38	18.54	148800
2006-06-06	18.73	18.73	18.23	18.43	132600
2006-06-07	18.50	18.55	17.79	18.13	129200
2006-06-08	18.00	18.01	17.32	17.61	393800
2006-06-09	17.48	17.94	17.42	17.59	118600
2006-06-12	17.47	17.64	17.47	17.53	184600
2006-06-13	17.48	17.53	17.13	17.16	335600
2006-06-14	17.02	17.57	17.00	17.44	122000
2006-06-15	17.45	17.79	17.36	17.56	217800
2006-06-16	17.97	17.97	17.45	17.49	260600
2006-06-19	17.25	17.62	17.19	17.50	192400
2006-06-20	17.38	17.71	17.30	17.35	82200
2006-06-21	17.25	17.89	17.25	17.65	81200
2006-06-22	17.79	17.79	17.39	17.74	91200
2006-06-23	17.75	18.00	17.62	17.68	130400
2006-06-26	17.63	17.97	17.63	17.95	88400
2006-06-27	18.00	18.31	17.86	18.04	142800
2006-06-28	17.95	18.03	17.69	17.78	117800
2006-06-29	17.75	17.91	17.59	17.88	160600
2006-06-30	18.28	18.28	17.88	18.12	129000
2006-07-03	18.12	18.47	18.12	18.23	55800
2006-07-05	18.38	18.91	18.25	18.65	228400
2006-07-06	18.84	18.99	18.58	18.60	87400
2006-07-07	18.74	18.90	18.49	18.52	112670
2006-07-10	18.50	18.70	18.50	18.66	101750
2006-07-11	18.73	18.83	18.46	18.54	68474
2006-07-12	18.58	18.67	18.11	18.38	146942
2006-07-13	18.38	18.38	17.99	18.19	113740
2006-07-14	18.05	18.15	17.81	18.05	110528
2006-07-17	17.96	17.99	17.61	17.87	179998
2006-07-18	17.80	18.04	17.55	17.94	212576
2006-07-19	17.89	18.45	17.89	18.31	142930
2006-07-20	18.09	18.22	17.88	18.02	86452
2006-07-21	17.89	18.15	17.71	17.80	139568
2006-07-24	17.65	18.08	17.63	17.79	150546
2006-07-25	17.76	18.12	17.00	17.95	204240
2006-07-26	18.14	18.14	17.63	17.91	113400
2006-07-27	17.96	18.12	17.75	17.76	94904
2006-07-28	17.75	18.22	17.68	17.91	148972
2006-07-31	17.65	18.41	17.65	18.20	150230
2006-08-01	18.50	18.93	18.30	18.60	280084
2006-08-02	18.75	19.35	18.75	19.00	275886
2006-08-03	19.31	19.50	18.94	19.10	191532
2006-08-04	19.50	19.50	18.83	19.00	111972
2006-08-07	19.20	19.46	18.90	19.11	186344
2006-08-08	18.88	19.43	18.88	19.15	101654
2006-08-09	19.15	19.29	18.86	19.01	103578
2006-08-10	18.89	19.08	18.75	18.99	115106
2006-08-11	18.83	19.00	18.65	18.83	84656
2006-08-14	19.13	19.13	18.37	18.58	99800
2006-08-15	18.72	19.06	18.51	18.70	89572
2006-08-16	18.66	18.90	18.66	18.72	70826
2006-08-17	18.75	18.90	18.62	18.64	95030
2006-08-18	18.61	19.00	18.60	19.00	112518
2006-08-21	19.00	19.00	18.67	18.76	91564
2006-08-22	18.67	18.85	18.31	18.65	111032
2006-08-23	18.50	18.77	18.36	18.49	84930
2006-08-24	18.45	18.71	18.31	18.43	59082
2006-08-25	18.33	18.75	18.33	18.50	47576
2006-08-28	18.38	18.50	18.18	18.49	180606
2006-08-29	18.34	18.55	18.22	18.48	74176
2006-08-30	18.38	18.44	18.20	18.39	71814
2006-08-31	18.27	18.51	18.26	18.35	47744
2006-09-01	18.29	18.52	18.28	18.36	73534
2006-09-05	18.50	18.50	18.27	18.35	62650
2006-09-06	18.35	18.37	18.11	18.19	129842
2006-09-07	18.27	18.27	17.52	17.75	517674
2006-09-08	17.54	17.82	17.11	17.34	565698
2006-09-11	17.13	17.68	17.06	17.31	196270
2006-09-12	17.15	17.32	17.15	17.27	103540
2006-09-13	17.14	17.57	17.14	17.40	162652
2006-09-14	17.50	17.62	17.26	17.44	183564
2006-09-15	17.28	17.47	17.22	17.45	237124
2006-09-18	17.45	17.50	17.25	17.29	213318
2006-09-19	17.30	17.43	17.13	17.38	149082
2006-09-20	17.36	17.50	17.21	17.34	152424
2006-09-21	17.18	17.66	17.18	17.49	213958
2006-09-22	17.53	17.53	17.28	17.44	88248
2006-09-25	17.37	17.37	16.92	17.28	323056
2006-09-26	17.12	17.43	17.12	17.36	166422
2006-09-27	17.39	17.50	17.30	17.43	163166
2006-09-28	17.37	17.53	17.33	17.50	85816
2006-09-29	17.36	17.64	17.36	17.41	93960
2006-10-02	17.45	17.58	17.35	17.41	179706
2006-10-03	17.22	17.30	17.13	17.23	153282
2006-10-04	17.13	17.42	17.13	17.31	155396
2006-10-05	17.30	17.49	17.28	17.37	117544
2006-10-06	17.25	17.48	17.25	17.34	117334
2006-10-09	17.21	17.52	17.21	17.28	108576
2006-10-10	17.13	17.62	17.10	17.51	215760
2006-10-11	17.25	17.62	17.25	17.52	116202
2006-10-12	17.63	17.63	17.37	17.51	182290
2006-10-13	17.61	17.63	17.35	17.46	182498
2006-10-16	17.38	17.66	17.30	17.55	153900
2006-10-17	17.36	17.72	17.30	17.62	132800
2006-10-18	17.62	17.73	17.52	17.52	117200
2006-10-19	17.50	17.87	17.50	17.71	190230
2006-10-20	17.50	17.70	17.45	17.62	403398
2006-10-23	17.68	17.96	17.57	17.87	403858
2006-10-24	17.96	18.19	17.88	18.07	322764
2006-10-25	18.08	18.50	18.06	18.35	207528
2006-10-26	18.35	18.50	18.31	18.44	95144
2006-10-27	18.45	18.73	18.44	18.48	168666
2006-10-30	18.39	18.62	17.89	18.05	373030
2006-10-31	17.87	17.96	17.46	17.81	395038
2006-11-01	17.73	17.95	17.55	17.65	174980
2006-11-02	17.35	17.61	17.26	17.50	194438
2006-11-03	17.50	17.57	17.28	17.43	179230
2006-11-06	17.31	17.61	17.25	17.36	169884
2006-11-07	17.25	17.46	17.05	17.21	474666
2006-11-08	17.04	17.32	17.02	17.27	405768
2006-11-09	17.49	17.50	17.19	17.27	182850
2006-11-10	17.21	17.38	17.13	17.29	166956
2006-11-13	17.15	17.38	17.15	17.36	172290
2006-11-14	17.50	17.50	17.01	17.34	369108
2006-11-15	17.02	17.67	17.00	17.41	235830
2006-11-16	17.47	17.47	17.20	17.32	280740
2006-11-17	17.46	17.88	17.31	17.54	502450
2006-11-20	17.55	17.60	17.20	17.22	320300
2006-11-21	17.39	17.39	17.23	17.27	204540
2006-11-22	17.42	17.42	17.16	17.28	107938
2006-11-24	17.33	17.38	17.31	17.38	40900
2006-11-27	17.50	17.50	17.15	17.23	210542
2006-11-28	17.16	17.36	17.16	17.24	136660
2006-11-29	17.24	17.35	17.17	17.26	207428
2006-11-30	17.21	17.34	17.10	17.12	319754
2006-12-01	17.29	17.29	17.04	17.13	256876
2006-12-04	17.25	17.26	17.10	17.25	245666
2006-12-05	17.34	17.55	17.34	17.51	298978
2006-12-06	17.55	17.68	17.30	17.60	265488
2006-12-07	17.70	17.96	17.61	17.82	363704
2006-12-08	17.75	17.93	17.64	17.72	151984
2006-12-11	17.70	17.72	17.56	17.59	162502
2006-12-12	17.57	17.65	17.40	17.53	152722
2006-12-13	17.61	17.62	17.43	17.52	202592
2006-12-14	17.65	17.65	17.34	17.45	308388
2006-12-15	17.53	17.71	17.42	17.71	365762
2006-12-18	17.50	17.69	17.01	17.06	479454
2006-12-19	17.16	17.18	16.93	16.94	306358
2006-12-20	17.00	17.15	16.92	16.92	297408
2006-12-21	16.97	17.04	16.87	17.01	357720
2006-12-22	17.06	17.15	16.93	16.98	346934
2006-12-26	16.98	17.13	16.80	16.99	298750
2006-12-27	16.99	17.56	16.91	17.30	185466
2006-12-28	17.25	17.42	17.13	17.22	142010
2006-12-29	17.13	17.28	17.13	17.26	143582
2007-01-03	17.27	17.44	17.00	17.00	271962
2007-01-04	17.00	17.06	16.88	16.90	275156
2007-01-05	16.96	16.96	16.70	16.86	322292
2007-01-08	16.86	17.13	16.80	16.93	174738
2007-01-09	17.00	17.21	16.83	16.83	173576
2007-01-10	16.87	16.94	16.70	16.83	214040
2007-01-11	16.83	17.11	16.78	16.98	120062
2007-01-12	17.05	17.12	16.96	17.01	138648
2007-01-16	17.14	17.20	16.87	16.89	174528
2007-01-17	17.07	17.07	16.78	16.87	228976
2007-01-18	16.84	17.10	16.77	16.86	205606
2007-01-19	16.78	17.03	16.77	16.94	132058
2007-01-22	17.08	17.10	16.80	16.89	127950
2007-01-23	16.92	17.09	16.89	16.95	140826
2007-01-24	17.10	17.10	16.85	16.93	147114
2007-01-25	16.90	16.93	16.75	16.80	213350
2007-01-26	16.78	17.00	16.77	16.89	196916
2007-01-29	17.00	17.07	16.80	16.87	265634
2007-01-30	16.80	17.11	16.79	17.03	195886
2007-01-31	17.09	17.33	17.03	17.11	247990
2007-02-01	17.13	17.59	17.12	17.37	292692
2007-02-02	17.61	17.63	17.38	17.47	257294
2007-02-05	17.43	17.59	17.29	17.50	817770
2007-02-06	17.51	17.70	17.51	17.62	249442
2007-02-07	17.58	17.68	17.58	17.59	254586
2007-02-08	17.50	17.72	17.50	17.70	219882
2007-02-09	17.71	17.75	17.58	17.61	279572
2007-02-12	17.59	17.62	17.48	17.58	167062
2007-02-13	17.60	17.68	17.54	17.60	173974
2007-02-14	17.60	17.70	17.50	17.65	245504
2007-02-15	17.75	17.77	17.60	17.63	182638
2007-02-16	17.53	17.65	17.51	17.58	278576
2007-02-20	17.58	17.58	17.32	17.49	1107704
2007-02-21	17.54	18.33	17.47	17.55	383622
2007-02-22	17.65	17.78	17.58	17.73	197890
2007-02-23	17.73	17.89	17.73	17.74	151136
2007-02-26	17.91	17.91	17.65	17.82	163206
2007-02-27	17.86	17.86	17.38	17.40	170494
2007-02-28	17.40	17.48	17.25	17.35	138372
2007-03-01	17.43	17.73	17.25	17.73	246606
2007-03-02	17.75	17.77	17.56	17.60	275786
2007-03-05	17.53	17.67	17.39	17.42	230444
2007-03-06	17.60	17.73	17.44	17.62	146902
2007-03-07	17.53	17.67	17.47	17.53	67682
2007-03-08	17.70	17.70	17.33	17.37	172114
2007-03-09	17.35	17.38	17.25	17.34	120350
2007-03-12	17.26	17.53	17.26	17.51	188936
2007-03-13	17.32	17.43	17.25	17.29	145608
2007-03-14	17.28	17.30	17.04	17.13	202006
2007-03-15	17.25	17.29	17.00	17.18	143720
2007-03-16	17.28	17.43	17.19	17.32	161926
2007-03-19	17.28	17.56	17.23	17.34	699504
2007-03-20	17.53	17.53	17.34	17.35	171846
2007-03-21	17.35	17.62	17.32	17.61	182002
2007-03-22	17.67	17.95	17.63	17.75	349016
2007-03-23	17.65	18.00	17.65	17.95	131746
2007-03-26	18.32	18.37	17.95	18.26	224892
2007-03-27	18.61	18.73	18.50	18.61	266172
2007-03-28	18.53	18.64	18.45	18.56	137264
2007-03-29	18.77	18.85	18.43	18.83	173454
2007-03-30	19.00	19.00	18.86	18.96	174464
2007-04-02	18.80	19.25	18.75	19.20	196182
2007-04-03	19.50	19.50	19.03	19.12	133564
2007-04-04	19.02	19.33	18.75	19.33	158660
2007-04-05	19.46	19.73	19.31	19.68	185140
2007-04-09	19.75	19.98	19.67	19.69	200460
2007-04-10	19.78	19.83	19.58	19.65	115978
2007-04-11	19.80	19.83	19.20	19.27	153690
2007-04-12	19.16	19.82	19.05	19.75	175696
2007-04-13	19.97	19.97	19.74	19.84	154752
2007-04-16	19.98	20.19	19.85	20.11	263390
2007-04-17	20.27	20.27	19.66	19.80	145060
2007-04-18	19.79	20.01	19.51	20.00	153218
2007-04-19	19.85	19.87	19.53	19.71	69792
2007-04-20	19.59	19.97	19.54	19.94	124154
2007-04-23	20.05	20.25	19.90	20.00	674370
2007-04-24	20.24	20.25	20.00	20.03	126644
2007-04-25	19.98	20.25	19.68	19.88	117232
2007-04-26	19.88	20.14	19.60	19.80	110914
2007-04-27	19.90	20.00	19.70	19.76	86748
2007-04-30	20.25	20.25	19.77	19.86	213066
2007-05-01	20.06	20.06	19.77	19.92	108748
2007-05-02	19.98	20.23	19.73	19.73	143912
2007-05-03	19.73	20.21	19.73	20.03	97566
2007-05-04	20.00	20.15	19.95	19.98	143390
2007-05-07	19.82	19.96	19.75	19.91	114692
2007-05-08	19.76	20.09	19.72	19.98	111554
2007-05-09	19.94	20.08	19.92	19.98	142254
2007-05-10	20.12	20.19	19.87	20.01	127682
2007-05-11	20.00	20.22	19.88	20.14	143058
2007-05-14	20.03	20.35	19.95	20.17	145486
2007-05-15	20.25	20.65	20.21	20.34	285922
2007-05-16	20.30	20.65	20.27	20.28	108190
2007-05-17	20.10	20.34	20.10	20.30	108604
2007-05-18	20.47	20.90	20.33	20.75	136870
2007-05-21	20.93	21.42	20.85	21.23	196856
2007-05-22	21.25	21.47	21.23	21.42	164160
2007-05-23	21.17	21.68	21.17	21.37	238460
2007-05-24	21.38	21.75	21.03	21.15	215582
2007-05-25	21.13	21.76	21.13	21.74	107460
2007-05-29	21.90	21.90	21.49	21.52	107744
2007-05-30	21.37	21.79	21.27	21.79	118088
2007-05-31	21.84	22.00	21.68	21.95	115420
2007-06-01	22.00	22.40	21.88	22.12	107696
2007-06-04	21.90	22.67	21.81	22.65	255342
2007-06-05	22.75	22.75	22.23	22.39	100594
2007-06-06	22.23	22.42	21.68	21.75	242406
2007-06-07	21.65	21.73	20.75	20.91	250978
2007-06-08	20.57	21.01	20.50	21.01	201628
2007-06-11	20.89	21.46	20.53	21.22	92796
2007-06-12	21.00	21.34	20.61	21.34	209548
2007-06-13	21.25	21.57	20.91	21.52	97414
2007-06-14	21.68	21.98	21.47	21.90	104094
2007-06-15	21.90	21.98	21.71	21.92	118380
2007-06-18	21.95	22.13	21.74	21.80	117048
2007-06-19	21.75	22.50	21.70	22.30	198096
2007-06-20	22.50	22.55	21.78	21.78	116516
2007-06-21	21.72	21.79	21.07	21.65	137362
2007-06-22	21.50	21.61	21.07	21.15	164174
2007-06-25	21.47	21.47	21.02	21.06	107648
2007-06-26	21.06	21.13	20.26	20.49	266870
2007-06-27	20.29	20.67	20.03	20.46	180732
2007-06-28	20.43	21.14	20.40	20.66	74948
2007-06-29	20.62	21.20	20.62	20.98	200290
2007-07-02	21.21	21.21	20.63	20.86	81526
2007-07-03	21.05	21.09	20.82	21.03	61564
2007-07-05	20.88	21.35	20.88	21.18	78924
2007-07-06	20.84	21.61	20.84	21.38	69744
2007-07-09	21.51	22.20	21.35	21.49	134914
2007-07-10	21.53	21.54	21.17	21.37	168110
2007-07-11	21.49	21.49	20.98	21.16	245788
2007-07-12	21.09	21.39	20.97	21.16	84762
2007-07-13	21.16	21.41	20.90	21.25	102290
2007-07-16	21.28	21.44	21.00	21.19	137902
2007-07-17	21.36	21.44	20.79	20.86	99612
2007-07-18	20.76	21.08	20.44	20.77	130088
2007-07-19	20.69	21.06	20.60	20.67	78468
2007-07-20	20.60	21.43	20.60	21.00	156550
2007-07-23	20.92	21.42	20.72	20.88	123612
2007-07-24	20.76	20.82	20.51	20.59	106334
2007-07-25	20.55	20.97	20.14	20.24	291672
2007-07-26	20.02	20.91	18.62	19.57	431332
2007-07-27	19.57	19.73	19.20	19.60	226124
2007-07-30	20.00	20.84	19.51	19.65	226964
2007-07-31	19.97	20.75	19.97	20.25	278090
2007-08-01	20.08	20.40	19.61	19.85	140798
2007-08-02	19.50	19.79	19.02	19.13	222948
2007-08-03	18.77	19.03	18.08	18.27	316796
2007-08-06	18.24	18.25	17.01	17.44	500036
2007-08-07	17.03	17.87	17.03	17.70	371078
2007-08-08	17.87	17.97	17.33	17.96	483442
2007-08-09	18.26	18.26	16.00	16.19	705412
2007-08-10	16.19	18.71	16.13	16.39	584712
2007-08-13	17.83	18.00	16.48	16.86	316704
2007-08-14	17.19	17.19	16.65	16.76	376096
2007-08-15	18.00	18.00	15.95	16.07	503344
2007-08-16	16.00	16.37	15.06	15.59	490408
2007-08-17	16.65	16.84	15.77	16.13	257120
2007-08-20	16.75	16.87	16.28	16.57	159306
2007-08-21	16.69	16.81	16.40	16.50	114596
2007-08-22	16.50	17.11	16.50	17.06	199500
2007-08-23	17.05	17.36	16.78	16.98	183366
2007-08-24	16.81	17.30	16.81	17.14	120286
2007-08-27	17.03	17.12	16.75	16.84	94654
2007-08-28	16.90	16.90	16.47	16.67	116070
2007-08-29	16.61	16.91	16.50	16.75	104674
2007-08-30	16.38	16.77	16.38	16.51	74276
2007-08-31	16.85	17.03	16.60	16.76	186228
2007-09-04	17.04	17.21	16.76	16.76	151340
2007-09-05	16.78	16.94	16.56	16.75	136104
2007-09-06	16.78	17.00	16.71	16.85	171776
2007-09-07	16.80	16.86	16.63	16.72	148550
2007-09-10	16.94	16.99	16.50	16.50	158228
2007-09-11	16.50	16.55	16.32	16.35	178108
2007-09-12	16.22	16.49	16.13	16.49	352018
2007-09-13	16.71	16.97	16.59	16.86	140878
2007-09-14	16.81	16.96	16.57	16.59	157268
2007-09-17	16.60	16.71	16.00	16.05	323384
2007-09-18	16.27	16.65	16.05	16.45	134430
2007-09-19	16.75	17.04	16.55	16.89	270712
2007-09-20	16.80	17.03	16.74	16.91	291564
2007-09-21	16.95	16.95	16.56	16.93	155956
2007-09-24	17.04	17.04	16.76	16.84	125994
2007-09-25	16.84	17.00	16.78	16.87	85110
2007-09-26	17.04	17.04	16.83	16.88	113112
2007-09-27	17.00	17.04	16.69	16.70	152378
2007-09-28	16.63	16.98	16.63	16.77	50608
2007-10-01	16.73	16.77	16.51	16.64	147714
2007-10-02	16.57	16.77	16.50	16.75	131532
2007-10-03	16.74	16.74	16.51	16.70	148392
2007-10-04	16.63	16.70	16.50	16.56	65514
2007-10-05	16.56	16.85	16.56	16.64	179908
2007-10-08	16.65	16.89	16.61	16.68	124932
2007-10-09	16.63	17.29	16.63	17.24	285232
2007-10-10	17.16	17.84	17.14	17.81	227762
2007-10-11	18.00	18.57	18.00	18.31	301758
2007-10-12	18.38	18.62	18.18	18.58	154660
2007-10-15	18.68	18.95	18.68	18.83	123770
2007-10-16	18.70	18.83	18.29	18.64	156016
2007-10-17	18.66	18.75	18.38	18.71	83114
2007-10-18	18.57	18.79	18.38	18.39	83464
2007-10-19	18.40	18.40	17.75	17.96	123740
2007-10-22	18.11	18.45	17.87	18.13	145298
2007-10-23	18.16	18.42	18.10	18.18	53140
2007-10-24	18.01	18.59	18.01	18.55	116078
2007-10-25	18.43	18.77	18.18	18.62	82468
2007-10-26	18.60	19.12	18.51	19.05	317892
2007-10-29	19.08	19.75	19.05	19.60	189866
2007-10-30	19.70	19.85	18.88	19.11	165610
2007-10-31	19.25	19.45	19.05	19.22	98232
2007-11-01	19.10	19.45	19.00	19.05	54616
2007-11-02	19.19	19.20	18.79	18.91	67148
2007-11-05	18.42	18.64	17.88	18.23	210596
2007-11-06	18.24	18.49	18.14	18.39	104244
2007-11-07	18.27	19.35	17.92	19.19	233648
2007-11-08	19.35	19.71	18.94	19.71	381040
2007-11-09	19.44	19.99	19.13	19.87	324024
2007-11-12	19.65	20.47	19.32	20.34	340816
2007-11-13	20.44	20.54	19.39	20.02	292000
2007-11-14	20.30	20.30	19.58	19.90	226024
2007-11-15	20.30	20.30	19.39	19.70	270110
2007-11-16	19.67	19.96	18.76	19.05	271768
2007-11-19	19.01	19.23	18.63	18.96	228940
2007-11-20	18.97	19.24	18.96	19.10	122236
2007-11-21	18.71	19.05	18.54	18.56	96658
2007-11-23	18.60	19.00	18.60	18.92	25588
2007-11-26	18.97	19.16	18.86	18.90	103680
2007-11-27	18.91	19.05	18.70	18.79	51576
2007-11-28	18.81	19.05	18.72	18.88	265310
2007-11-29	18.85	19.32	18.78	18.88	191990
2007-11-30	19.01	19.24	18.85	19.02	133392
2007-12-03	19.12	19.58	19.01	19.01	144088
2007-12-04	18.91	19.01	18.79	18.87	66774
2007-12-05	19.00	19.17	18.71	18.85	71364
2007-12-06	18.93	19.06	18.63	18.89	120650
2007-12-07	18.91	19.13	18.13	18.54	176212
2007-12-10	18.55	18.74	18.25	18.68	107836
2007-12-11	18.65	18.86	18.49	18.57	96932
2007-12-12	18.87	18.88	18.50	18.60	88076
2007-12-13	18.43	18.63	18.05	18.10	101282
2007-12-14	18.11	18.19	17.67	17.84	106826
2007-12-17	17.88	18.03	17.52	17.69	124652
2007-12-18	17.89	18.48	17.27	17.46	180548
2007-12-19	17.58	18.10	17.47	17.55	149806
2007-12-20	17.55	17.71	17.06	17.22	204978
2007-12-21	17.33	17.63	17.18	17.43	201298
2007-12-24	17.45	17.84	17.39	17.58	107124
2007-12-26	17.48	18.15	17.46	17.89	125718
2007-12-27	17.89	18.12	17.40	17.54	100062
2007-12-28	17.55	17.82	17.41	17.47	144764
2007-12-31	17.40	18.19	17.31	18.14	262160
2008-01-02	18.18	18.65	18.06	18.31	155586
2008-01-03	18.53	18.87	18.18	18.40	214750
2008-01-04	18.40	18.55	18.15	18.47	122130
2008-01-07	18.26	18.60	17.81	17.93	99030
2008-01-08	17.86	18.22	17.86	17.94	67924
2008-01-09	17.95	17.95	17.44	17.60	125860
2008-01-10	17.44	18.06	17.44	17.79	139046
2008-01-11	17.77	18.31	17.52	17.52	99480
2008-01-14	17.61	17.76	17.54	17.60	103808
2008-01-15	17.53	17.73	17.26	17.62	177834
2008-01-16	17.30	17.64	17.26	17.32	113234
2008-01-17	17.31	17.45	16.57	16.67	159496
2008-01-18	16.66	17.12	16.58	17.01	215764
2008-01-22	16.33	17.08	16.27	16.97	210878
2008-01-23	16.58	17.36	16.53	17.23	146282
2008-01-24	17.22	17.68	17.22	17.23	124982
2008-01-25	17.36	17.99	17.16	17.42	233992
2008-01-28	17.41	18.00	17.33	17.92	213974
2008-01-29	18.19	18.32	17.89	18.07	123240
2008-01-30	18.13	18.20	17.66	17.68	131482
2008-01-31	17.50	18.14	17.33	17.68	112014
2008-02-01	17.77	18.85	17.77	18.59	271958
2008-02-04	18.97	19.48	18.93	19.31	353134
2008-02-05	19.50	19.50	18.90	19.11	244156
2008-02-06	19.22	19.38	18.07	18.07	227012
2008-02-07	17.96	18.94	17.71	18.63	174128
2008-02-08	18.68	19.16	18.48	18.67	202588
2008-02-11	19.14	19.72	18.64	19.71	231950
2008-02-12	19.85	19.96	18.83	18.96	250044
2008-02-13	19.29	19.75	19.06	19.60	126878
2008-02-14	19.92	19.99	19.66	19.93	185960
2008-02-15	19.96	19.96	19.11	19.33	248402
2008-02-19	19.51	20.05	19.33	19.73	199990
2008-02-20	19.70	19.71	19.30	19.70	124808
2008-02-21	19.86	20.03	19.64	19.81	134694
2008-02-22	19.65	19.80	19.23	19.50	172072
2008-02-25	19.50	19.87	19.25	19.69	120926
2008-02-26	19.77	19.88	19.09	19.30	174746
2008-02-27	19.26	19.49	19.11	19.39	117538
2008-02-28	19.38	19.57	19.01	19.47	84422
2008-02-29	19.64	19.64	18.83	18.98	70298
2008-03-03	18.86	19.28	18.70	18.98	141010
2008-03-04	18.81	18.96	18.31	18.59	111532
2008-03-05	18.69	19.44	18.65	19.09	157030
2008-03-06	19.08	19.19	18.90	18.99	75076
2008-03-07	19.73	19.73	18.82	18.96	189738
2008-03-10	19.41	19.41	18.22	18.37	186970
2008-03-11	18.54	18.81	18.33	18.43	172130
2008-03-12	18.50	18.54	18.22	18.37	123926
2008-03-13	18.28	18.60	18.09	18.26	315324
2008-03-14	18.50	18.50	17.33	17.71	309966
2008-03-17	17.33	17.49	16.78	17.38	188584
2008-03-18	17.56	17.86	17.38	17.45	128458
2008-03-19	17.45	17.83	17.23	17.34	156806
2008-03-20	17.39	17.50	16.97	17.36	158854
2008-03-24	17.68	17.97	17.25	17.29	239918
2008-03-25	17.33	17.73	17.15	17.60	102800
2008-03-26	17.80	18.08	17.50	17.88	198236
2008-03-27	17.95	18.10	17.43	17.46	233606
2008-03-28	17.42	17.55	17.33	17.42	193770
2008-03-31	17.35	17.62	17.17	17.50	212478
2008-04-01	17.63	17.72	17.17	17.43	247498
2008-04-02	17.49	17.72	17.28	17.46	241166
2008-04-03	17.44	17.85	17.41	17.63	275228
2008-04-04	17.81	18.30	17.81	18.24	269718
2008-04-07	18.46	18.81	18.39	18.81	315614
2008-04-08	18.69	19.00	18.38	18.44	227962
2008-04-09	18.50	18.92	18.38	18.58	66330
2008-04-10	18.53	18.70	18.26	18.70	134972
2008-04-11	18.53	18.62	18.21	18.31	79706
2008-04-14	18.35	18.58	18.32	18.49	104406
2008-04-15	18.50	19.40	18.50	19.30	241654
2008-04-16	19.45	20.08	19.45	20.00	251232
2008-04-17	20.03	20.07	19.18	19.53	183056
2008-04-18	19.76	19.94	19.00	19.54	115068
2008-04-21	19.54	19.97	19.33	19.80	95610
2008-04-22	19.81	20.17	19.80	19.85	174900
2008-04-23	19.93	20.10	19.50	19.62	67382
2008-04-24	19.56	19.56	18.87	19.38	142608
2008-04-25	19.43	20.10	19.27	19.91	151164
2008-04-28	20.78	21.22	20.25	20.87	436792
2008-04-29	21.02	21.02	20.59	20.78	255724
2008-04-30	20.75	20.98	20.58	20.74	132104
2008-05-01	20.80	20.96	19.90	20.66	188906
2008-05-02	20.70	21.18	20.67	20.87	98948
2008-05-05	21.25	21.89	21.11	21.80	273594
2008-05-06	21.07	22.15	21.07	22.13	203042
2008-05-07	22.20	22.38	21.81	22.38	225840
2008-05-08	21.65	22.60	21.50	22.32	368606
2008-05-09	22.20	22.63	22.18	22.48	269124
2008-05-12	22.54	22.61	22.11	22.48	210128
2008-05-13	22.43	22.73	22.01	22.25	235162
2008-05-14	22.45	22.64	22.09	22.17	169722
2008-05-15	22.68	22.87	22.25	22.80	309914
2008-05-16	22.98	23.53	22.66	23.31	366530
2008-05-19	23.60	24.00	23.33	23.93	327314
2008-05-20	23.96	24.08	23.67	23.85	165300
2008-05-21	23.98	24.41	23.60	23.63	228178
2008-05-22	23.57	24.09	23.18	23.55	227702
2008-05-23	23.58	23.59	22.25	22.50	256960
2008-05-27	22.50	22.71	22.36	22.65	121454
2008-05-28	22.51	22.85	22.38	22.53	206312
2008-05-29	22.25	22.54	22.25	22.35	168724
2008-05-30	22.68	22.98	22.45	22.88	217558
2008-06-02	23.13	24.46	23.01	24.45	478994
2008-06-03	24.41	24.87	23.84	24.25	488512
2008-06-04	24.16	24.16	23.70	23.87	165286
2008-06-05	23.97	24.53	23.87	24.49	166730
2008-06-06	24.47	24.75	24.35	24.49	185082
2008-06-09	24.59	24.93	24.26	24.62	189912
2008-06-10	24.47	24.93	23.97	24.48	138416
2008-06-11	24.41	25.10	23.70	25.00	370210
2008-06-12	25.10	26.43	25.10	26.19	564136
2008-06-13	26.50	27.48	26.00	27.33	615814
2008-06-16	27.33	27.43	26.28	26.68	296826
2008-06-17	26.54	26.99	26.45	26.90	191634
2008-06-18	26.80	27.50	26.38	27.49	380592
2008-06-19	27.24	27.94	26.96	27.50	398242
2008-06-20	27.52	27.91	26.88	27.64	293094
2008-06-23	27.85	28.66	27.68	28.30	327056
2008-06-24	28.30	29.00	27.63	28.28	349336
2008-06-25	27.93	28.29	26.28	27.04	415642
2008-06-26	26.77	27.53	26.75	27.36	207020
2008-06-27	27.21	28.00	26.70	27.75	344024
2008-06-30	27.80	28.44	27.72	27.84	225482
2008-07-01	27.56	28.13	27.20	27.56	408364
2008-07-02	27.77	27.81	25.00	25.43	779114
2008-07-03	25.05	25.50	24.31	24.83	521738
2008-07-07	24.25	24.96	24.01	24.81	433050
2008-07-08	24.81	24.81	22.81	23.70	548032
2008-07-09	23.70	24.72	23.70	24.56	282218
2008-07-10	24.59	25.83	24.26	25.52	247478
2008-07-11	25.27	26.12	24.90	25.68	218016
2008-07-14	26.12	26.30	25.78	26.00	160614
2008-07-15	25.62	25.94	25.09	25.15	152630
2008-07-16	25.27	25.50	24.38	24.42	232490
2008-07-17	24.38	24.67	23.13	23.19	508408
2008-07-18	23.08	23.50	22.35	22.63	236496
2008-07-21	22.38	23.67	22.28	23.56	231962
2008-07-22	23.39	23.39	22.82	22.95	186366
2008-07-23	22.79	22.79	22.13	22.18	249804
2008-07-24	22.13	22.84	22.02	22.26	254340
2008-07-25	22.46	23.24	22.08	22.19	451536
2008-07-28	21.64	23.50	21.23	22.66	395226
2008-07-29	23.00	23.45	22.94	23.18	158922
2008-07-30	22.95	24.66	22.95	24.38	258682
2008-07-31	24.38	24.38	23.89	24.09	166238
2008-08-01	24.19	24.81	24.02	24.35	144778
2008-08-04	24.79	24.83	22.99	23.38	263300
2008-08-05	23.50	23.80	22.25	22.55	301752
2008-08-06	22.27	23.21	22.27	23.19	127970
2008-08-07	23.25	23.65	22.79	23.01	125566
2008-08-08	23.00	23.12	22.60	22.91	81596
2008-08-11	23.00	23.01	21.99	22.26	169420
2008-08-12	22.17	22.47	21.86	22.24	111654
2008-08-13	22.24	23.06	22.16	23.04	104250
2008-08-14	23.12	23.25	22.54	22.90	144398
2008-08-15	23.08	23.08	22.29	22.55	119218
2008-08-18	22.48	22.62	22.06	22.14	146690
2008-08-19	22.05	22.83	22.01	22.83	143064
2008-08-20	22.75	23.81	22.71	23.73	210122
2008-08-21	24.00	24.32	23.83	24.23	265334
2008-08-22	24.16	24.26	23.34	23.49	105352
2008-08-25	23.40	23.64	22.78	23.40	122026
2008-08-26	23.31	23.44	22.94	23.16	47264
2008-08-27	23.13	23.22	22.97	22.97	90590
2008-08-28	23.09	23.28	22.82	23.21	82372
2008-08-29	23.42	23.61	22.86	23.32	106882
2008-09-02	23.31	23.31	22.25	22.66	214790
2008-09-03	22.53	22.59	20.88	21.08	894968
2008-09-04	21.15	21.28	19.55	20.04	455440
2008-09-05	20.01	20.26	19.50	20.10	266690
2008-09-08	20.23	20.23	18.84	19.16	215648
2008-09-09	18.85	18.93	17.48	17.48	393538
2008-09-10	17.50	18.56	17.26	18.08	365714
2008-09-11	17.55	18.29	17.44	17.88	278136
2008-09-12	17.84	18.85	17.80	18.85	156908
2008-09-15	18.08	18.72	17.44	17.44	213752
2008-09-16	17.11	17.60	16.23	17.21	492276
2008-09-17	17.02	17.35	16.07	16.26	448624
2008-09-18	16.29	17.00	15.85	16.79	297946
2008-09-19	17.29	17.99	16.51	17.48	340580
2008-09-22	17.63	17.98	17.13	17.93	362412
2008-09-23	17.79	17.79	16.81	17.07	248524
2008-09-24	17.64	17.64	16.72	16.76	165000
2008-09-25	16.64	17.35	16.50	16.69	342186
2008-09-26	16.63	16.76	16.00	16.25	220606
2008-09-29	16.07	16.07	14.37	14.76	355544
2008-09-30	14.72	16.29	14.68	15.76	191720
2008-10-01	15.73	16.01	15.31	16.00	187824
2008-10-02	16.02	16.08	14.53	14.87	255646
2008-10-03	15.00	15.87	14.26	14.54	349810
2008-10-06	14.21	14.60	11.50	12.89	732896
2008-10-07	13.59	13.59	12.13	12.31	405822
2008-10-08	12.31	13.18	11.60	12.60	1044696
2008-10-09	13.72	13.72	12.23	12.52	604482
2008-10-10	11.77	12.69	11.00	12.25	530918
2008-10-13	13.85	15.05	13.03	15.00	508864
2008-10-14	15.57	16.00	14.30	14.74	487996
2008-10-15	15.00	15.50	14.25	14.41	396634
2008-10-16	14.96	15.40	14.12	14.51	373976
2008-10-17	14.25	16.25	14.25	15.19	334570
2008-10-20	15.76	16.45	15.19	16.26	285964
2008-10-21	16.10	16.25	15.51	15.71	291894
2008-10-22	15.51	16.50	14.27	14.65	253064
2008-10-23	14.34	15.78	13.86	14.86	338042
2008-10-24	13.96	14.85	13.90	14.56	353084
2008-10-27	15.25	15.64	14.00	14.03	339644
2008-10-28	14.53	14.74	14.09	14.36	411456
2008-10-29	14.50	15.22	14.39	14.77	456402
2008-10-30	15.02	15.64	14.94	15.38	284820
2008-10-31	15.63	16.16	15.26	16.00	212456
2008-11-03	16.48	17.30	16.13	16.63	431260
2008-11-04	17.25	17.43	16.50	16.80	459562
2008-11-05	16.50	16.75	15.90	16.00	422530
2008-11-06	16.00	16.50	14.34	14.68	518182
2008-11-07	14.67	15.74	14.57	14.98	143544
2008-11-10	15.50	15.75	14.81	14.88	235996
2008-11-11	15.08	15.45	14.04	14.38	218152
2008-11-12	14.13	14.32	13.29	13.43	257554
2008-11-13	13.02	14.87	12.74	14.46	380760
2008-11-14	14.82	14.82	13.51	13.60	203702
2008-11-17	13.97	13.98	13.18	13.29	224922
2008-11-18	13.26	13.48	12.54	12.92	191934
2008-11-19	13.14	13.15	11.92	12.03	191790
2008-11-20	11.49	11.90	9.69	9.83	620452
2008-11-21	10.00	10.21	8.70	9.55	726952
2008-11-24	10.00	11.43	9.75	11.24	494000
2008-11-25	11.16	11.57	10.90	11.50	228764
2008-11-26	11.63	12.65	11.10	12.62	299024
2008-11-28	12.50	13.25	12.50	13.25	150702
2008-12-01	12.02	12.51	11.89	11.91	283922
2008-12-02	12.08	12.25	11.45	11.48	155492
2008-12-03	11.55	11.94	11.02	11.81	193528
2008-12-04	11.50	12.13	11.50	11.84	234592
2008-12-05	11.84	11.89	11.25	11.72	204570
2008-12-08	12.17	13.01	12.09	12.50	209640
2008-12-09	12.33	13.41	12.30	12.83	248010
2008-12-10	13.00	13.71	13.00	13.67	199360
2008-12-11	13.75	14.18	13.01	13.30	162556
2008-12-12	12.75	13.95	12.50	12.90	281812
2008-12-15	13.25	13.78	12.94	13.05	125672
2008-12-16	13.50	13.61	12.79	13.60	163040
2008-12-17	13.50	13.95	13.50	13.80	101162
2008-12-18	13.73	13.73	13.01	13.20	129602
2008-12-19	13.25	13.87	13.19	13.40	153824
2008-12-22	13.84	13.84	12.93	13.36	210852
2008-12-23	13.68	13.80	12.80	12.94	213272
2008-12-24	12.95	12.95	12.20	12.37	134248
2008-12-26	12.55	12.92	12.26	12.70	110338
2008-12-29	12.75	12.98	12.16	12.86	231164
2008-12-30	13.00	13.22	12.43	13.09	213430
2008-12-31	13.10	13.84	13.10	13.44	186322
2009-01-02	13.60	14.47	13.54	14.28	200704
2009-01-05	14.40	15.06	14.40	14.74	249950
2009-01-06	15.06	15.46	14.88	15.42	213014
2009-01-07	15.45	15.45	14.56	14.61	170896
2009-01-08	14.75	15.04	14.51	14.88	156350
2009-01-09	15.09	15.09	14.59	14.74	118666
2009-01-12	14.73	15.11	14.28	14.46	205792
2009-01-13	14.51	15.39	14.50	15.33	187776
2009-01-14	15.00	15.09	14.78	14.83	161546
2009-01-15	14.75	14.94	14.00	14.82	231344
2009-01-16	15.13	15.47	14.83	15.19	103738
2009-01-20	15.63	15.63	14.65	14.72	126918
2009-01-21	15.00	15.40	14.81	15.29	156184
2009-01-22	15.29	16.27	15.00	16.06	163162
2009-01-23	15.55	16.80	15.43	16.59	309666
2009-01-26	16.52	16.83	15.91	16.50	151226
2009-01-27	16.80	16.80	16.27	16.69	132088
2009-01-28	16.28	16.48	15.15	15.41	355910
2009-01-29	15.75	15.75	14.82	14.93	189908
2009-01-30	15.24	15.28	14.96	15.28	150744
2009-02-02	15.99	15.99	15.40	15.65	156380
2009-02-03	15.83	16.66	15.55	16.08	348084
2009-02-04	15.75	16.06	15.32	15.52	153810
2009-02-05	15.22	16.05	15.14	15.88	149278
2009-02-06	16.00	16.36	15.17	16.20	166322
2009-02-09	16.20	16.40	15.75	16.21	195056
2009-02-10	16.44	16.60	15.53	15.72	152164
2009-02-11	16.18	16.18	15.58	15.77	63638
2009-02-12	15.53	16.21	15.30	15.74	112698
2009-02-13	16.12	16.48	15.88	15.90	113386
2009-02-17	15.88	16.17	15.08	15.21	134028
2009-02-18	15.20	15.30	14.14	14.15	385114
2009-02-19	14.23	14.32	13.25	13.56	321858
2009-02-20	13.30	13.46	12.50	13.05	367680
2009-02-23	13.10	13.86	12.19	12.24	220822
2009-02-24	12.25	12.70	11.94	12.68	297882
2009-02-25	13.04	13.04	12.37	12.64	154994
2009-02-26	12.68	13.11	12.68	12.92	154806
2009-02-27	12.90	13.59	12.77	13.24	145260
2009-03-02	12.69	13.15	12.12	12.35	264694
2009-03-03	12.15	12.83	12.14	12.32	273776
2009-03-04	12.50	13.08	12.50	12.78	137712
2009-03-05	12.52	12.80	12.09	12.47	179500
2009-03-06	12.70	13.19	11.94	12.38	249264
2009-03-09	12.23	12.76	12.23	12.53	159030
2009-03-10	12.52	13.01	12.50	12.94	178104
2009-03-11	13.31	13.45	12.95	13.14	112168
2009-03-12	13.05	13.81	12.67	13.59	277540
2009-03-13	13.75	14.00	13.65	13.78	176540
2009-03-16	13.99	14.55	13.85	13.92	365762
2009-03-17	13.88	14.17	13.56	14.12	149132
2009-03-18	14.15	14.73	13.70	14.63	196724
2009-03-19	15.00	15.69	14.81	15.29	330412
2009-03-20	15.44	15.44	14.44	14.64	179512
2009-03-23	14.97	15.62	14.64	15.47	225504
2009-03-24	15.45	15.52	15.20	15.28	148410
2009-03-25	15.28	15.74	15.11	15.43	169692
2009-03-26	15.67	16.61	15.45	15.72	143752
2009-03-27	15.07	15.32	14.76	14.91	182414
2009-03-30	14.70	14.70	14.07	14.44	170506
2009-03-31	14.44	14.76	14.28	14.55	163892
2009-04-01	14.28	15.02	14.23	14.66	195088
2009-04-02	15.03	15.64	14.76	15.30	188680
2009-04-03	15.48	15.72	15.29	15.67	114554
2009-04-06	15.70	15.70	14.90	15.04	209462
2009-04-07	14.88	15.17	14.76	14.82	142448
2009-04-08	15.01	15.30	14.88	15.08	131274
2009-04-09	15.50	15.50	14.90	15.43	107774
2009-04-13	15.50	15.66	15.15	15.57	155112
2009-04-14	15.63	15.92	15.35	15.38	110212
2009-04-15	15.35	15.63	15.21	15.44	160406
2009-04-16	15.50	15.62	15.25	15.27	104388
2009-04-17	15.48	15.74	15.27	15.57	121124
2009-04-20	15.56	15.74	15.33	15.74	319002
2009-04-21	15.54	16.00	15.54	15.92	107842
2009-04-22	15.94	16.10	15.82	15.82	111952
2009-04-23	16.10	16.10	15.76	15.97	136498
2009-04-24	16.05	16.16	15.76	15.96	171704
2009-04-27	16.14	16.75	16.13	16.57	206288
2009-04-28	15.88	16.51	15.86	16.40	186332
2009-04-29	16.40	16.98	16.40	16.84	202354
2009-04-30	17.12	17.20	16.18	16.45	224794
2009-05-01	16.53	17.29	16.36	17.21	286450
2009-05-04	17.50	18.30	17.32	18.30	327670
2009-05-05	18.21	18.99	18.20	18.68	471472
2009-05-06	18.68	18.82	17.72	18.07	239378
2009-05-07	18.34	18.44	17.05	17.40	266046
2009-05-08	17.43	18.00	17.41	17.90	178524
2009-05-11	17.82	18.00	17.50	17.77	197398
2009-05-12	18.33	18.47	17.90	18.15	115936
2009-05-13	18.09	18.22	17.57	17.65	214676
2009-05-14	17.55	18.06	17.51	17.93	107934
2009-05-15	18.06	18.06	17.55	17.57	157196
2009-05-18	17.99	18.59	17.63	18.49	258298
2009-05-19	18.55	18.98	18.08	18.38	189996
2009-05-20	18.66	19.00	18.28	18.69	165548
2009-05-21	18.50	18.50	17.75	17.87	295844
2009-05-22	17.85	18.13	17.67	17.83	141966
2009-05-26	17.90	17.90	17.41	17.83	176970
2009-05-27	17.62	18.46	17.62	18.24	295572
2009-05-28	18.55	18.84	18.26	18.82	185700
2009-05-29	18.95	19.25	18.84	19.03	266898
2009-06-01	19.44	19.70	19.17	19.52	346046
2009-06-02	19.63	20.12	19.44	19.99	419332
2009-06-03	19.95	19.98	18.04	18.25	516892
2009-06-04	18.50	19.89	18.28	19.59	485296
2009-06-05	20.00	20.00	19.01	19.16	240048
2009-06-08	19.35	19.35	18.50	19.06	313586
2009-06-09	19.32	19.57	18.88	19.57	232278
2009-06-10	19.94	19.94	19.10	19.27	108010
2009-06-11	19.27	19.46	19.14	19.31	278292
2009-06-12	19.08	19.26	18.83	19.00	152604
2009-06-15	18.93	19.08	17.84	17.96	496400
2009-06-16	17.97	18.34	17.25	17.35	387826
2009-06-17	17.38	17.38	16.76	17.20	432858
2009-06-18	17.40	17.40	16.91	17.14	148252
2009-06-19	17.19	17.39	17.04	17.16	199494
2009-06-22	16.57	17.17	15.77	15.85	503660
2009-06-23	16.36	16.98	15.83	16.04	165924
2009-06-24	16.07	16.10	15.56	15.66	298342
2009-06-25	15.67	16.10	15.53	15.94	276334
2009-06-26	16.06	16.26	15.75	16.02	240530
2009-06-29	16.25	16.25	15.90	16.09	197622
2009-06-30	15.93	16.27	15.90	16.25	248564
2009-07-01	16.45	16.80	16.26	16.66	322620
2009-07-02	16.68	16.73	16.17	16.40	117518
2009-07-06	16.01	16.26	15.39	15.91	365504
2009-07-07	15.76	15.94	15.63	15.64	155196
2009-07-08	15.63	15.71	15.40	15.58	105972
2009-07-09	15.79	16.12	15.56	15.90	163624
2009-07-10	15.92	16.57	15.65	16.35	282652
2009-07-13	16.52	16.73	16.00	16.69	153860
2009-07-14	16.65	16.90	16.32	16.73	185926
2009-07-15	17.05	17.62	17.05	17.37	200444
2009-07-16	17.25	17.90	17.15	17.86	162286
2009-07-17	18.00	18.00	17.55	17.75	186354
2009-07-20	17.96	18.50	17.73	18.38	193620
2009-07-21	18.50	18.50	18.08	18.16	175048
2009-07-22	18.08	18.43	17.73	18.30	90400
2009-07-23	18.47	18.63	18.28	18.38	167160
2009-07-24	18.43	18.85	18.39	18.72	121018
2009-07-27	18.79	19.25	18.35	18.83	258366
2009-07-28	18.08	18.28	17.50	17.65	391678
2009-07-29	17.34	17.66	16.51	17.50	536022
2009-07-30	17.50	17.99	17.26	17.48	340552
2009-07-31	17.50	17.81	17.50	17.76	137878
2009-08-03	17.78	18.63	17.78	18.30	458190
2009-08-04	17.99	18.50	17.99	18.34	289000
2009-08-05	18.21	18.28	17.42	17.97	294922
2009-08-06	17.90	17.98	17.72	17.87	248256
2009-08-07	18.15	18.15	17.75	18.00	138674
2009-08-10	18.09	18.24	17.78	18.09	196358
2009-08-11	18.04	18.10	17.63	17.93	211132
2009-08-12	17.57	17.87	17.51	17.53	319536
2009-08-13	17.60	18.05	17.60	18.00	200678
2009-08-14	18.06	18.09	17.50	17.68	171146
2009-08-17	17.50	17.55	16.41	16.79	301050
2009-08-18	16.96	16.96	16.68	16.92	209346
2009-08-19	16.60	17.09	16.55	16.87	95224
2009-08-20	17.00	17.19	16.82	16.98	102302
2009-08-21	17.33	17.52	17.21	17.40	115732
2009-08-24	17.50	17.70	17.28	17.38	271616
2009-08-25	17.29	17.55	17.05	17.16	283604
2009-08-26	17.18	17.20	16.83	16.95	271284
2009-08-27	16.83	16.90	16.58	16.80	305216
2009-08-28	16.87	16.95	16.62	16.72	184346
2009-08-31	16.72	16.72	16.38	16.55	163456
2009-09-01	16.64	16.76	16.32	16.35	212276
2009-09-02	16.32	16.50	16.13	16.18	139706
2009-09-03	16.18	16.59	16.08	16.36	120444
2009-09-04	16.48	16.50	16.21	16.32	114192
2009-09-08	16.53	16.85	16.46	16.78	182262
2009-09-09	17.00	17.09	16.78	16.96	109622
2009-09-10	16.90	16.97	16.73	16.73	131572
2009-09-11	16.77	17.07	16.76	17.07	136498
2009-09-14	17.09	17.57	16.90	17.50	220214
2009-09-15	17.45	17.95	17.39	17.60	213930
2009-09-16	17.85	18.30	17.68	18.19	283036
2009-09-17	18.26	18.36	17.78	18.20	241108
2009-09-18	18.50	18.50	17.71	18.50	421728
2009-09-21	18.30	18.34	17.76	18.09	236024
2009-09-22	18.10	18.56	18.10	18.49	236970
2009-09-23	18.48	18.48	17.93	18.02	191154
2009-09-24	18.25	18.25	17.67	18.00	179022
2009-09-25	17.85	18.22	17.70	17.85	115494
2009-09-28	17.79	18.22	17.78	18.16	106312
2009-09-29	18.22	18.43	18.10	18.35	121036
2009-09-30	18.35	18.40	18.00	18.13	179102
2009-10-01	17.91	18.01	17.63	17.69	187524
2009-10-02	17.50	17.56	17.04	17.39	179402
2009-10-05	17.55	17.84	17.33	17.76	168930
2009-10-06	17.95	18.35	17.83	18.19	141630
2009-10-07	18.35	18.40	18.00	18.36	87508
2009-10-08	18.41	18.88	18.36	18.75	166106
2009-10-09	18.73	19.24	18.57	18.78	129862
2009-10-12	19.00	19.35	18.88	19.00	193580
2009-10-13	19.11	19.35	18.99	19.19	140090
2009-10-14	19.31	19.35	19.19	19.21	124910
2009-10-15	19.11	19.46	19.11	19.35	114500
2009-10-16	19.28	19.48	19.12	19.43	138998
2009-10-19	19.50	19.70	19.27	19.69	273970
2009-10-20	19.45	19.66	19.45	19.59	179974
2009-10-21	19.61	19.91	19.50	19.57	144526
2009-10-22	19.55	19.67	19.39	19.62	124766
2009-10-23	19.63	19.89	19.20	19.35	127258
2009-10-26	19.13	19.65	18.90	19.01	187222
2009-10-27	18.91	19.10	18.70	18.94	126380
2009-10-28	18.63	18.76	18.11	18.26	215382
2009-10-29	19.12	19.13	18.50	19.02	155092
2009-10-30	19.12	19.30	18.57	18.73	151390
2009-11-02	18.73	19.21	18.53	18.87	116432
2009-11-03	18.75	19.14	18.75	19.10	212208
2009-11-04	19.06	19.07	18.76	18.80	116606
2009-11-05	18.93	19.12	18.85	18.89	136644
2009-11-06	18.93	19.07	18.82	18.96	68876
2009-11-09	19.24	19.44	19.01	19.16	147378
2009-11-10	19.01	19.36	19.01	19.12	80692
2009-11-11	19.25	19.25	19.03	19.20	72048
2009-11-12	19.25	19.36	19.06	19.20	120030
2009-11-13	19.50	19.50	19.08	19.25	134050
2009-11-16	19.42	19.58	19.25	19.38	157116
2009-11-17	19.58	19.75	19.41	19.75	139494
2009-11-18	19.73	19.77	19.44	19.63	86306
2009-11-19	19.40	19.58	19.13	19.44	103708
2009-11-20	19.19	19.65	19.13	19.48	119090
2009-11-23	19.75	19.87	19.39	19.43	126478
2009-11-24	19.60	19.60	19.40	19.42	55740
2009-11-25	19.60	19.82	19.44	19.75	95710
2009-11-27	19.63	19.76	19.46	19.65	50204
2009-11-30	19.65	19.75	19.46	19.54	146870
2009-12-01	19.70	19.74	19.47	19.54	109736
2009-12-02	19.64	19.69	19.43	19.52	75740
2009-12-03	19.50	19.51	19.38	19.40	123856
2009-12-04	19.54	19.65	19.13	19.34	75082
2009-12-07	19.45	19.60	19.34	19.47	114754
2009-12-08	19.35	19.54	19.26	19.38	107894
2009-12-09	19.64	19.64	19.30	19.47	85994
2009-12-10	19.41	19.57	19.41	19.56	282498
2009-12-11	19.57	19.90	19.45	19.90	172938
2009-12-14	20.00	21.21	19.90	20.95	447466
2009-12-15	21.10	21.20	20.83	21.15	214472
2009-12-16	21.21	21.25	20.76	21.03	127750
2009-12-17	21.00	21.03	20.75	20.97	153368
2009-12-18	20.96	21.25	20.31	20.61	507116
2009-12-21	20.68	21.62	20.63	21.60	255168
2009-12-22	21.99	22.10	21.66	21.81	414966
2009-12-23	22.00	22.00	21.67	21.75	252454
2009-12-24	22.00	22.15	21.88	22.08	236558
2009-12-28	22.25	22.50	22.23	22.47	291884
2009-12-29	22.49	22.50	22.01	22.10	230300
2009-12-30	22.01	22.18	21.95	21.99	203308
2009-12-31	21.80	22.01	21.62	21.69	220890
2010-01-04	22.18	22.55	21.63	22.49	282146
2010-01-05	22.50	22.86	22.50	22.61	279018
2010-01-06	22.61	22.75	22.31	22.32	277346
2010-01-07	22.32	22.60	21.90	22.07	319522
2010-01-08	22.41	22.47	21.63	22.28	189238
2010-01-11	22.50	22.51	21.65	21.94	228108
2010-01-12	22.01	22.02	21.63	21.70	106710
2010-01-13	21.90	21.92	21.38	21.62	103584
2010-01-14	21.52	21.61	21.50	21.56	69426
2010-01-15	21.53	21.72	21.13	21.35	151092
2010-01-19	21.42	22.18	21.25	22.16	187686
2010-01-20	22.26	22.26	21.77	22.25	160584
2010-01-21	22.23	22.23	21.28	21.51	306042
2010-01-22	21.54	21.54	20.08	20.61	849048
2010-01-25	20.62	20.89	20.27	20.66	231942
2010-01-26	20.50	20.97	20.33	20.72	227784
2010-01-27	20.77	21.23	20.25	20.65	229484
2010-01-28	21.47	21.48	20.67	21.02	240200
2010-01-29	21.19	21.35	19.59	19.79	468766
2010-02-01	20.17	21.00	19.86	20.89	341490
2010-02-02	20.78	21.13	20.61	21.05	274178
2010-02-03	20.61	20.83	20.16	20.75	213136
2010-02-04	20.75	20.76	19.36	19.74	423788
2010-02-05	19.69	20.00	18.76	19.55	438472
2010-02-08	19.90	19.90	19.06	19.09	178716
2010-02-09	19.49	19.75	19.25	19.45	165810
2010-02-10	19.81	19.94	19.36	19.36	338280
2010-02-11	19.29	20.00	19.11	19.83	144622
2010-02-12	21.00	21.00	19.82	20.05	279734
2010-02-16	21.11	21.18	19.90	20.45	274000
2010-02-17	20.45	20.62	20.21	20.57	97674
2010-02-18	20.60	20.93	20.43	20.93	165908
2010-02-19	21.00	21.18	20.57	21.01	261200
2010-02-22	21.28	21.29	21.05	21.16	230948
2010-02-23	21.00	21.15	20.51	20.57	705962
2010-02-24	20.51	20.61	20.28	20.38	174644
2010-02-25	20.26	20.64	19.78	20.50	161106
2010-02-26	20.72	20.93	20.32	20.76	141048
2010-03-01	20.98	21.25	20.83	21.25	198998
2010-03-02	21.34	21.49	21.24	21.39	202700
2010-03-03	21.50	21.50	21.33	21.50	235012
2010-03-04	21.38	21.50	21.15	21.22	140678
2010-03-05	21.44	21.75	21.29	21.75	203462
2010-03-08	21.75	21.75	21.36	21.40	194230
2010-03-09	21.64	21.67	21.39	21.45	114912
2010-03-10	21.40	21.87	21.38	21.83	155038
2010-03-11	21.76	22.03	21.55	22.02	151732
2010-03-12	21.95	22.00	21.77	21.98	158444
2010-03-15	22.08	22.08	21.60	21.82	157730
2010-03-16	21.69	22.03	21.50	21.79	146942
2010-03-17	21.70	22.01	21.59	21.87	149966
2010-03-18	21.84	21.98	21.65	21.78	88156
2010-03-19	21.83	21.83	21.15	21.22	173328
2010-03-22	21.13	21.15	20.69	20.81	320762
2010-03-23	20.89	21.06	20.78	21.06	258832
2010-03-24	20.46	20.96	20.21	20.86	136958
2010-03-25	21.00	21.00	20.56	20.62	178944
2010-03-26	20.60	20.75	20.30	20.42	192734
2010-03-29	20.48	20.75	20.48	20.69	253786
2010-03-30	20.75	20.83	20.58	20.82	133370
2010-03-31	20.85	21.00	20.80	20.96	140306
2010-04-01	21.02	21.45	20.96	21.42	150406
2010-04-05	21.50	21.97	21.48	21.97	257656
2010-04-06	22.07	22.19	21.88	22.11	254928
2010-04-07	22.11	22.37	21.95	22.20	218424
2010-04-08	22.20	22.45	21.97	22.42	205942
2010-04-09	22.48	22.99	22.39	22.81	277128
2010-04-12	22.75	23.13	22.75	22.75	141048
2010-04-13	22.90	23.08	22.41	23.08	140162
2010-04-14	23.11	23.14	22.84	23.03	133522
2010-04-15	22.84	23.37	22.76	23.37	116174
2010-04-16	23.12	23.25	22.14	22.60	264858
2010-04-19	22.54	23.09	22.53	23.09	143382
2010-04-20	23.31	23.70	23.09	23.40	179470
2010-04-21	23.34	23.67	23.12	23.32	102842
2010-04-22	23.32	23.50	23.07	23.43	94326
2010-04-23	23.43	23.95	23.39	23.89	119178
2010-04-26	25.00	26.23	24.50	24.93	411498
2010-04-27	25.50	25.62	24.99	25.27	268818
2010-04-28	25.41	26.07	25.27	25.59	220952
2010-04-29	25.86	25.86	23.81	24.11	741168
2010-04-30	23.81	24.48	23.81	24.19	194032
2010-05-03	24.31	24.90	23.95	24.67	219132
2010-05-04	24.48	24.60	23.97	23.97	270828
2010-05-05	23.32	23.35	21.48	22.55	627400
2010-05-06	22.33	22.94	18.98	21.70	664270
2010-05-07	21.55	22.51	21.43	21.79	469954
2010-05-10	23.71	23.71	22.98	23.32	337318
2010-05-11	23.28	23.48	22.92	23.12	205612
2010-05-12	23.25	24.05	23.03	24.03	179340
2010-05-13	23.80	23.97	23.04	23.16	168984
2010-05-14	23.16	23.16	22.25	22.46	246618
2010-05-17	22.50	22.90	21.11	21.83	390314
2010-05-18	21.88	22.39	21.25	21.36	235036
2010-05-19	21.04	21.22	19.76	20.62	700468
2010-05-20	19.76	20.29	19.51	19.89	633848
2010-05-21	19.88	21.21	19.50	21.01	516736
2010-05-24	21.08	21.54	20.83	21.26	254382
2010-05-25	20.34	21.32	20.05	21.23	220374
2010-05-26	21.62	22.51	21.62	21.92	265604
2010-05-27	22.50	22.95	22.37	22.95	186112
2010-05-28	23.15	23.27	22.67	22.73	121284
2010-06-01	22.25	22.37	21.56	21.68	232582
2010-06-02	21.50	22.50	21.37	22.40	181346
2010-06-03	22.76	22.98	22.30	22.95	134480
2010-06-04	22.60	22.85	21.84	22.18	205188
2010-06-07	22.20	22.50	21.64	21.85	145112
2010-06-08	22.21	22.25	21.58	22.10	133072
2010-06-09	22.29	22.84	22.04	22.31	125738
2010-06-10	22.80	23.25	22.53	23.17	144320
2010-06-11	22.74	23.46	22.74	23.34	81752
2010-06-14	23.50	23.83	23.32	23.50	152934
2010-06-15	23.72	23.88	23.52	23.69	137018
2010-06-16	23.73	23.88	23.43	23.73	181552
2010-06-17	23.67	23.75	23.20	23.45	70940
2010-06-18	23.25	23.87	23.25	23.54	175232
2010-06-21	23.85	23.85	23.46	23.51	144816
2010-06-22	23.50	23.75	23.25	23.29	113054
2010-06-23	23.50	23.60	23.11	23.22	103100
2010-06-24	23.23	23.74	23.23	23.49	131846
2010-06-25	23.50	23.78	23.37	23.56	120296
2010-06-28	23.61	23.91	23.61	23.76	140210
2010-06-29	23.29	23.50	22.65	22.99	162810
2010-06-30	23.00	23.16	22.30	22.49	167408
2010-07-01	22.59	22.59	21.50	22.19	214296
2010-07-02	22.19	22.81	22.19	22.40	102676
2010-07-06	22.42	23.16	22.41	22.76	121610
2010-07-07	23.03	23.63	22.80	23.58	144114
2010-07-08	23.63	23.76	23.37	23.62	148744
2010-07-09	23.96	23.96	23.67	23.69	152846
2010-07-12	23.54	23.86	23.54	23.61	88292
2010-07-13	23.95	24.13	23.68	24.10	190880
2010-07-14	23.93	24.26	23.93	24.09	128526
2010-07-15	24.06	24.22	23.85	24.16	92180
2010-07-16	24.15	24.24	23.88	24.04	108156
2010-07-19	24.25	24.30	23.96	24.06	83576
2010-07-20	23.88	24.39	23.88	24.28	194672
2010-07-21	24.49	24.50	24.28	24.45	161980
2010-07-22	24.51	24.87	24.41	24.49	296840
2010-07-23	24.28	24.48	23.30	23.69	420784
2010-07-26	24.50	25.13	24.28	24.78	345376
2010-07-27	25.22	25.38	23.79	24.35	362864
2010-07-28	24.52	24.92	24.44	24.90	224458
2010-07-29	25.15	25.59	24.93	25.49	275714
2010-07-30	25.58	26.13	25.05	26.12	284144
2010-08-02	26.92	27.00	26.25	26.38	310564
2010-08-03	26.55	26.68	26.16	26.29	301862
2010-08-04	25.95	26.62	25.50	26.19	265394
2010-08-05	26.12	26.35	25.89	26.08	155290
2010-08-06	26.07	26.24	25.90	25.92	138482
2010-08-09	26.00	26.43	25.89	26.06	250156
2010-08-10	26.22	26.42	25.76	25.77	140178
2010-08-11	25.64	25.87	24.85	24.91	214798
2010-08-12	24.60	24.86	24.34	24.60	282990
2010-08-13	25.25	25.37	24.68	25.13	251560
2010-08-16	25.32	26.38	25.31	26.30	348542
2010-08-17	26.52	26.63	26.27	26.32	266490
2010-08-18	26.26	26.47	25.92	26.46	126134
2010-08-19	26.20	26.55	26.20	26.53	115910
2010-08-20	26.25	26.75	26.21	26.75	144802
2010-08-23	26.80	27.38	26.76	27.35	278850
2010-08-24	27.00	27.21	26.48	27.18	311082
2010-08-25	26.80	27.15	26.75	26.94	291246
2010-08-26	27.13	27.16	26.82	27.04	149936
2010-08-27	27.02	27.69	26.92	27.61	118994
2010-08-30	27.71	27.77	26.93	27.08	142916
2010-08-31	27.10	27.29	26.94	27.04	115568
2010-09-01	27.37	28.49	27.36	28.12	252098
2010-09-02	27.83	28.17	27.80	27.96	120460
2010-09-03	27.90	28.04	27.25	27.31	235936
2010-09-07	27.11	27.79	26.96	27.79	165114
2010-09-08	27.93	28.16	27.69	27.98	138194
2010-09-09	28.14	28.28	27.88	28.14	131354
2010-09-10	28.17	29.26	28.16	28.52	328786
2010-09-13	28.80	29.70	28.80	29.37	271900
2010-09-14	28.51	29.66	28.50	28.90	191510
2010-09-15	29.10	29.10	28.65	28.88	115694
2010-09-16	28.76	29.41	28.73	28.96	134096
2010-09-17	29.14	29.99	28.73	29.76	251556
2010-09-20	29.55	30.10	29.39	30.10	268286
2010-09-21	30.13	30.48	29.26	29.26	292672
2010-09-22	29.14	29.85	29.06	29.66	157840
2010-09-23	29.60	29.99	29.53	29.75	148630
2010-09-24	30.00	30.13	29.75	30.10	157800
2010-09-27	30.04	30.48	30.00	30.35	161222
2010-09-28	30.18	30.43	29.71	29.86	147886
2010-09-29	29.70	29.84	29.13	29.13	207936
2010-09-30	29.32	29.45	28.96	29.17	203764
2010-10-01	29.38	29.38	29.05	29.30	167436
2010-10-04	29.30	29.43	29.11	29.27	124914
2010-10-05	29.54	29.95	29.27	29.88	155904
2010-10-06	29.88	30.46	29.84	30.09	138098
2010-10-07	30.10	30.64	29.77	30.55	138850
2010-10-08	30.50	31.23	30.28	30.99	218926
2010-10-11	31.00	31.46	30.80	30.81	175966
2010-10-12	30.80	30.86	30.29	30.80	225578
2010-10-13	31.28	31.29	30.50	30.75	186400
2010-10-14	30.56	30.88	30.10	30.43	286088
2010-10-15	30.43	30.74	30.10	30.24	100234
2010-10-18	30.53	30.55	30.10	30.50	175308
2010-10-19	30.24	30.55	30.13	30.36	134328
2010-10-20	30.66	30.71	30.30	30.59	197752
2010-10-21	30.47	30.59	30.13	30.23	119588
2010-10-22	30.05	30.38	30.00	30.23	96804
2010-10-25	30.48	30.61	30.25	30.48	214386
2010-10-26	30.50	30.56	30.33	30.50	166048
2010-10-27	30.23	30.37	28.00	29.73	638228
2010-10-28	29.63	29.75	29.05	29.33	257336
2010-10-29	29.22	29.49	29.04	29.42	208232
2010-11-01	29.50	30.00	29.50	29.73	247692
2010-11-02	29.80	29.96	29.57	29.81	180982
2010-11-03	29.52	29.74	29.18	29.66	289336
2010-11-04	30.08	30.50	29.80	30.21	249548
2010-11-05	30.36	30.50	29.64	29.99	206582
2010-11-08	29.83	29.93	29.51	29.92	344728
2010-11-09	29.96	30.48	29.77	30.21	323952
2010-11-10	30.29	30.48	29.74	30.07	204130
2010-11-11	30.25	30.70	30.08	30.58	203880
2010-11-12	30.28	30.48	30.15	30.27	144796
2010-11-15	30.72	30.90	30.20	30.60	262624
2010-11-16	30.58	30.58	29.56	30.08	173300
2010-11-17	30.00	30.25	29.79	30.01	105442
2010-11-18	30.08	30.75	30.08	30.50	180902
2010-11-19	30.33	30.67	30.09	30.41	89574
2010-11-22	30.54	30.73	30.23	30.62	135036
2010-11-23	30.63	30.63	30.06	30.23	183844
2010-11-24	30.50	30.50	30.04	30.15	79564
2010-11-26	30.13	30.70	30.13	30.70	73992
2010-11-29	30.68	30.84	30.25	30.54	139168
2010-11-30	30.88	31.30	30.56	31.00	235550
2010-12-01	32.25	32.25	31.12	31.71	367182
2010-12-02	32.25	32.38	31.65	32.32	244846
2010-12-03	32.29	32.60	31.84	32.25	142014
2010-12-06	31.88	32.34	31.84	31.84	189492
2010-12-07	32.63	32.63	32.06	32.26	205752
2010-12-08	32.36	32.43	31.76	31.76	117916
2010-12-09	32.05	32.07	31.76	31.88	116132
2010-12-10	32.15	32.34	31.75	31.96	153812
2010-12-13	32.38	32.38	32.11	32.18	133386
2010-12-14	32.33	32.34	31.79	31.95	115498
2010-12-15	31.98	32.19	31.50	31.60	202262
2010-12-16	31.50	32.08	31.30	31.95	132458
2010-12-17	31.95	32.33	31.56	31.60	168770
2010-12-20	31.65	32.27	31.65	32.08	198122
2010-12-21	32.26	32.49	32.10	32.37	148296
2010-12-22	32.37	32.47	32.15	32.30	123328
2010-12-23	32.43	32.50	32.05	32.13	145946
2010-12-27	32.50	32.50	32.03	32.18	126578
2010-12-28	32.31	32.50	32.26	32.33	129064
2010-12-29	32.34	32.75	32.26	32.64	134142
2010-12-30	32.60	33.06	32.60	32.60	99010
2010-12-31	32.59	32.95	32.50	32.88	100468
2011-01-03	33.09	34.03	32.94	33.93	225614
2011-01-04	33.94	34.41	33.05	33.42	237886
2011-01-05	33.62	34.14	33.37	33.62	182306
2011-01-06	34.48	34.71	33.79	34.40	295780
2011-01-07	34.93	35.00	34.19	34.42	119006
2011-01-10	34.96	34.97	34.37	34.63	171738
2011-01-11	34.75	35.47	34.68	35.17	262674
2011-01-12	35.41	35.50	35.04	35.19	178844
2011-01-13	35.00	35.26	35.00	35.15	98994
2011-01-14	35.20	35.29	35.01	35.19	134650
2011-01-18	35.25	35.25	34.53	34.59	167818
2011-01-19	34.50	34.88	33.34	33.64	309684
2011-01-20	33.34	33.48	31.21	32.24	722772
2011-01-21	32.34	32.94	32.34	32.48	271942
2011-01-24	32.83	34.06	32.74	34.02	245328
2011-01-25	33.72	34.02	33.11	33.40	202088
2011-01-26	33.50	34.32	33.48	33.96	215516
2011-01-27	33.75	34.16	33.75	34.07	159460
2011-01-28	34.14	34.53	33.75	34.23	173426
2011-01-31	35.00	36.04	34.38	35.13	493212
2011-02-01	35.91	36.27	35.63	35.85	334990
2011-02-02	36.10	36.22	35.56	35.71	237618
2011-02-03	35.27	35.80	35.18	35.50	181576
2011-02-04	35.50	35.97	35.38	35.56	142300
2011-02-07	35.92	36.03	35.26	35.38	203756
2011-02-08	35.80	36.60	35.33	36.07	272280
2011-02-09	36.08	36.50	35.52	35.82	160672
2011-02-10	35.81	36.25	35.40	36.09	189388
2011-02-11	36.14	36.48	35.81	36.40	143604
2011-02-14	36.50	38.04	36.35	37.80	289224
2011-02-15	37.75	38.16	37.10	37.49	269396
2011-02-16	37.50	38.37	37.30	37.89	177836
2011-02-17	37.93	38.01	37.42	37.54	113120
2011-02-18	37.66	38.16	37.39	37.68	323094
2011-02-22	38.00	38.33	36.74	36.84	353766
2011-02-23	36.85	37.26	36.25	36.89	183584
2011-02-24	37.00	37.61	36.98	37.61	184934
2011-02-25	38.17	38.37	37.75	38.20	201472
2011-02-28	38.50	38.95	38.22	38.59	182088
2011-03-01	39.01	39.08	38.00	38.37	211344
2011-03-02	38.36	38.62	38.07	38.50	93476
2011-03-03	38.75	38.87	38.43	38.62	152108
2011-03-04	38.93	38.99	38.51	38.58	121854
2011-03-07	38.90	38.90	38.51	38.58	178464
2011-03-08	38.27	38.70	37.86	38.55	115720
2011-03-09	38.55	38.70	36.84	37.72	317840
2011-03-10	37.00	37.28	35.60	36.06	451474
2011-03-11	35.53	37.02	35.33	36.65	211106
2011-03-14	37.00	38.21	36.65	38.17	210278
2011-03-15	36.39	38.25	36.36	37.55	230708
2011-03-16	37.63	38.68	37.26	38.34	291064
2011-03-17	38.82	40.71	38.65	40.54	498762
2011-03-18	41.93	42.05	39.30	39.84	496812
2011-03-21	41.85	42.00	41.06	41.40	259306
2011-03-22	41.39	41.78	41.06	41.38	139286
2011-03-23	41.69	41.69	40.42	40.80	284884
2011-03-24	40.83	41.43	40.57	40.94	182998
2011-03-25	40.95	41.50	40.94	41.05	116758
2011-03-28	41.50	41.87	41.07	41.63	164258
2011-03-29	41.50	41.50	40.33	40.38	220868
2011-03-30	40.52	40.81	40.15	40.67	243082
2011-03-31	40.70	40.99	40.59	40.72	197572
2011-04-01	41.05	41.22	40.55	40.85	150722
2011-04-04	40.84	41.37	40.46	41.33	235620
2011-04-05	41.35	41.45	40.79	41.02	150244
2011-04-06	41.10	41.23	40.60	40.75	157446
2011-04-07	40.76	41.00	40.33	40.51	103514
2011-04-08	40.68	40.90	40.31	40.54	63426
2011-04-11	40.50	40.72	39.22	39.48	277722
2011-04-12	39.11	39.12	37.51	38.71	489108
2011-04-13	38.92	39.34	38.51	39.15	173720
2011-04-14	38.93	38.94	37.20	37.43	654778
2011-04-15	37.43	37.70	36.65	37.62	714164
2011-04-18	36.99	37.34	36.25	37.04	285726
2011-04-19	37.50	37.60	36.01	36.74	375224
2011-04-20	37.06	37.68	36.98	37.51	246354
2011-04-21	37.51	38.24	37.26	38.24	173622
2011-04-25	37.93	38.24	37.33	37.48	203778
2011-04-26	37.56	38.50	37.56	37.98	263376
2011-04-27	38.68	39.49	38.20	39.04	330956
2011-04-28	39.63	40.00	39.15	39.71	177574
2011-04-29	40.24	41.20	39.87	41.18	322232
2011-05-02	41.28	41.38	40.25	40.29	268694
2011-05-03	40.00	40.13	38.34	38.64	322920
2011-05-04	38.22	38.22	37.06	37.46	329936
2011-05-05	37.06	37.37	35.36	36.11	559508
2011-05-06	36.75	37.12	36.35	36.50	282324
2011-05-09	36.09	37.70	36.01	37.70	257432
2011-05-10	37.94	37.94	37.25	37.41	158132
2011-05-11	37.40	37.50	36.00	36.07	389462
2011-05-12	35.78	36.00	34.40	35.39	504550
2011-05-13	35.78	35.80	34.57	34.90	227318
2011-05-16	34.64	35.56	34.53	34.54	265242
2011-05-17	34.40	34.63	33.27	34.16	781322
2011-05-18	34.49	36.22	33.83	35.84	459226
2011-05-19	36.00	36.62	35.50	36.13	223782
2011-05-20	36.19	36.42	35.62	36.20	180226
2011-05-23	35.73	35.90	35.00	35.27	414270
2011-05-24	35.09	36.13	35.09	35.34	276170
2011-05-25	35.02	36.05	35.02	35.67	145318
2011-05-26	35.57	36.33	35.51	36.25	173312
2011-05-27	36.33	36.75	36.13	36.38	128058
2011-05-31	36.75	36.91	36.11	36.44	156272
2011-06-01	36.51	36.85	35.39	35.48	255232
2011-06-02	35.36	35.56	34.66	35.13	299778
2011-06-03	34.78	35.46	34.60	34.80	175854
2011-06-06	34.90	35.41	34.55	34.55	210230
2011-06-07	34.56	35.11	34.50	34.76	179270
2011-06-08	34.66	35.00	33.83	33.92	226334
2011-06-09	34.03	34.71	34.03	34.69	122204
2011-06-10	34.94	34.97	34.21	34.54	153880
2011-06-13	35.34	35.70	34.45	34.68	252932
2011-06-14	35.49	36.74	35.37	36.44	226684
2011-06-15	36.20	36.25	35.50	35.62	151548
2011-06-16	35.50	36.41	34.72	35.08	254626
2011-06-17	35.66	35.97	34.63	34.89	250296
2011-06-20	35.13	35.47	34.67	35.42	192190
2011-06-21	35.61	36.48	35.59	36.35	152172
2011-06-22	36.45	36.90	36.16	36.57	153626
2011-06-23	35.86	37.00	35.50	36.75	180820
2011-06-24	37.00	37.33	36.66	37.33	116648
2011-06-27	37.33	37.74	36.79	37.21	155898
2011-06-28	37.34	37.91	37.18	37.81	118524
2011-06-29	37.91	38.67	37.61	38.51	191006
2011-06-30	38.65	38.92	38.57	38.73	165790
2011-07-01	38.83	38.93	38.11	38.86	107416
2011-07-05	39.00	39.63	38.37	39.00	206136
2011-07-06	39.34	39.48	38.48	38.78	116144
2011-07-07	39.75	39.88	39.18	39.72	199748
2011-07-08	39.23	39.70	38.88	39.48	141824
2011-07-11	39.14	39.44	37.80	38.50	226906
2011-07-12	38.22	38.65	37.88	37.98	124584
2011-07-13	38.08	38.85	38.08	38.10	92422
2011-07-14	38.41	38.70	37.76	37.98	119910
2011-07-15	38.08	38.23	37.59	37.77	183558
2011-07-18	38.25	38.96	37.76	38.59	163844
2011-07-19	38.99	39.26	38.46	39.17	90016
2011-07-20	39.50	39.87	39.17	39.44	101160
2011-07-21	39.61	39.94	39.25	39.48	146868
2011-07-22	39.51	39.77	39.25	39.73	161700
2011-07-25	39.10	39.69	39.09	39.20	137418
2011-07-26	39.01	39.18	37.80	37.85	229008
2011-07-27	37.56	38.60	37.50	37.75	230936
2011-07-28	39.08	39.08	37.93	37.97	107790
2011-07-29	37.57	38.83	37.26	38.41	148140
2011-08-01	39.26	40.34	37.48	38.24	422064
2011-08-02	38.26	38.36	37.43	37.46	207544
2011-08-03	37.14	37.59	35.54	36.78	330664
2011-08-04	36.46	36.51	35.21	35.69	326358
2011-08-05	35.70	36.27	32.91	34.67	585938
2011-08-08	33.09	33.58	30.50	31.48	637208
2011-08-09	31.76	35.00	31.76	34.73	395548
2011-08-10	34.33	37.00	32.71	35.30	293970
2011-08-11	35.41	36.03	34.56	35.38	216016
2011-08-12	36.25	36.50	35.25	35.45	178822
2011-08-15	35.46	36.83	35.45	36.38	149458
2011-08-16	36.54	36.63	35.87	36.38	100476
2011-08-17	36.38	36.99	36.12	36.24	125606
2011-08-18	35.52	36.07	34.51	35.67	338558
2011-08-19	35.06	36.37	33.95	34.18	295158
2011-08-22	34.18	34.74	33.01	33.01	236806
2011-08-23	33.18	34.79	33.18	34.56	216480
2011-08-24	34.65	35.02	33.99	34.76	150372
2011-08-25	34.60	34.92	33.90	34.11	120904
2011-08-26	33.99	34.98	33.66	34.79	83060
2011-08-29	35.04	36.37	34.95	36.19	154088
2011-08-30	36.68	36.97	36.01	36.57	274134
2011-08-31	36.80	37.41	35.84	35.94	139836
2011-09-01	35.75	36.84	35.73	36.70	181430
2011-09-02	36.01	36.52	35.31	36.48	192062
2011-09-06	35.27	35.48	34.76	35.30	94718
2011-09-07	35.93	36.50	35.78	36.35	85374
2011-09-08	36.29	36.37	35.59	35.95	50056
2011-09-09	35.62	36.20	35.11	35.41	57728
2011-09-12	35.36	35.97	35.03	35.86	120580
2011-09-13	35.82	36.18	35.24	35.63	70708
2011-09-14	35.95	35.95	35.28	35.75	58776
2011-09-15	35.83	36.25	35.63	35.85	95334
2011-09-16	35.77	36.08	34.84	35.15	203860
2011-09-19	34.88	35.93	34.53	35.93	110812
2011-09-20	35.98	36.52	35.57	36.20	188768
2011-09-21	36.00	36.07	34.95	35.04	280886
2011-09-22	34.26	34.76	33.18	33.99	299058
2011-09-23	34.01	34.32	33.21	33.70	143752
2011-09-26	33.73	33.99	33.00	33.98	152104
2011-09-27	34.50	35.15	33.52	33.90	152056
2011-09-28	34.04	34.55	32.92	32.92	135022
2011-09-29	33.46	33.90	32.59	32.89	83498
2011-09-30	32.85	33.36	32.50	32.78	85710
2011-10-03	32.01	32.76	30.74	32.02	288724
2011-10-04	31.49	31.99	29.00	30.33	484876
2011-10-05	30.54	32.98	30.34	32.31	231082
2011-10-06	32.41	33.30	31.81	32.93	118758
2011-10-07	33.23	33.34	32.34	32.66	208546
2011-10-10	32.81	33.49	32.71	33.28	147600
2011-10-11	33.15	34.17	33.01	33.87	139326
2011-10-12	34.47	35.00	34.09	34.43	123732
2011-10-13	34.25	35.00	34.00	35.00	78570
2011-10-14	35.00	35.86	34.99	35.74	77048
2011-10-17	35.47	35.76	34.30	34.61	121082
2011-10-18	34.36	35.30	34.15	35.23	74834
2011-10-19	35.00	35.67	34.59	34.73	93702
2011-10-20	34.70	35.15	34.31	34.82	77242
2011-10-21	35.52	35.61	34.78	35.29	95834
2011-10-24	35.29	36.09	35.29	35.80	106572
2011-10-25	36.04	36.04	34.76	35.07	123878
2011-10-26	35.47	35.47	34.53	35.07	85610
2011-10-27	35.12	36.50	35.12	36.30	136304
2011-10-28	36.50	37.99	36.13	37.96	262446
2011-10-31	37.93	38.34	37.37	37.97	163168
2011-11-01	36.92	37.50	36.57	36.83	117974
2011-11-02	37.25	38.00	36.86	37.32	121780
2011-11-03	37.02	37.45	36.37	36.97	96932
2011-11-04	36.63	37.47	35.95	37.40	62456
2011-11-07	36.71	37.62	36.50	36.83	96236
2011-11-08	37.01	37.41	36.87	37.00	80712
2011-11-09	36.70	37.02	35.66	35.95	101288
2011-11-10	36.65	36.94	36.00	36.90	116078
2011-11-11	37.00	37.25	36.53	36.67	60528
2011-11-14	37.06	37.25	36.75	37.13	99264
2011-11-15	36.73	37.25	36.63	36.80	75092
2011-11-16	36.73	37.14	36.73	36.75	45616
2011-11-17	36.50	36.50	36.00	36.13	89880
2011-11-18	36.43	36.45	35.73	35.95	83024
2011-11-21	35.56	35.56	34.29	35.38	146998
2011-11-22	35.82	36.15	35.51	35.97	74270
2011-11-23	35.71	35.89	34.67	34.72	80918
2011-11-25	34.92	35.17	34.34	34.34	32450
2011-11-28	34.80	35.68	34.51	35.38	128406
2011-11-29	35.16	35.72	35.16	35.57	73464
2011-11-30	35.72	36.45	35.70	35.73	115702
2011-12-01	35.71	36.38	35.66	36.35	92774
2011-12-02	36.41	37.14	36.36	37.08	116878
2011-12-05	37.25	37.25	36.62	36.63	76242
2011-12-06	36.70	37.05	35.95	36.91	82190
2011-12-07	37.02	37.02	36.34	36.66	69244
2011-12-08	36.39	36.57	35.98	36.04	89620
2011-12-09	36.02	36.39	35.83	36.12	71108
2011-12-12	36.13	36.13	35.51	35.64	84740
2011-12-13	36.08	36.25	35.16	36.00	137422
2011-12-14	35.34	35.89	35.15	35.55	67306
2011-12-15	35.85	36.38	35.55	36.27	94034
2011-12-16	36.35	37.40	36.35	36.65	131978
2011-12-19	37.00	37.43	36.25	36.75	145140
2011-12-20	36.78	37.27	36.38	36.83	163120
2011-12-21	36.83	38.00	36.70	38.00	193048
2011-12-22	37.96	38.07	37.31	37.82	121856
2011-12-23	38.02	38.42	37.48	38.19	104368
2011-12-27	38.19	38.19	37.41	37.99	122452
2011-12-28	38.16	38.22	37.65	38.06	66152
2011-12-29	38.19	38.50	38.02	38.41	129696
2011-12-30	38.25	38.38	37.76	37.79	125922
2012-01-03	38.37	38.70	38.14	38.33	164842
2012-01-04	38.35	40.00	38.25	40.00	189548
2012-01-05	39.91	41.37	39.11	41.09	546446
2012-01-06	41.09	41.90	40.27	41.10	336286
2012-01-09	41.34	41.34	40.00	40.39	170112
2012-01-10	40.52	40.87	39.50	39.90	150944
2012-01-11	39.76	40.21	39.50	39.52	135146
2012-01-12	39.81	39.99	39.14	39.39	86390
2012-01-13	39.00	39.22	38.58	38.97	104630
2012-01-17	39.24	40.18	39.05	39.86	156762
2012-01-18	39.63	40.12	39.24	39.31	140150
2012-01-19	39.05	39.37	38.75	38.96	177408
2012-01-20	39.00	39.25	38.86	39.20	108410
2012-01-23	39.57	39.93	39.28	39.54	109752
2012-01-24	39.50	39.89	39.00	39.27	71936
2012-01-25	39.06	39.20	38.78	39.10	98906
2012-01-26	39.77	39.77	38.90	39.08	105658
2012-01-27	38.78	39.70	38.78	39.13	107284
2012-01-30	39.13	39.32	38.75	39.09	112908
2012-01-31	39.50	39.95	38.97	39.68	118782
2012-02-01	39.88	40.05	39.53	39.88	130088
2012-02-02	39.95	40.05	39.25	39.39	147740
2012-02-03	39.26	39.45	38.68	38.74	110416
2012-02-06	38.60	39.00	38.38	38.89	96646
2012-02-07	38.89	38.90	38.52	38.55	80032
2012-02-08	38.55	38.83	36.89	36.98	456388
2012-02-09	36.88	37.48	36.76	37.15	174924
2012-02-10	36.93	37.10	36.38	36.53	144922
2012-02-13	36.74	36.90	36.25	36.50	189766
2012-02-14	36.78	37.03	36.13	36.13	120736
2012-02-15	36.57	36.57	36.08	36.17	139650
2012-02-16	36.50	36.50	36.04	36.39	163640
2012-02-17	36.45	36.53	35.16	35.42	343810
2012-02-21	35.26	35.38	34.51	34.58	727638
2012-02-22	34.50	34.51	34.18	34.47	277204
2012-02-23	34.33	34.60	34.33	34.52	269432
2012-02-24	34.50	35.69	34.18	35.48	244336
2012-02-27	35.47	35.90	35.27	35.75	174696
2012-02-28	35.98	36.05	35.63	35.70	149856
2012-02-29	35.66	36.12	35.66	35.89	139030
2012-03-01	35.82	36.55	35.51	36.43	146000
2012-03-02	36.28	36.69	35.81	35.86	158294
2012-03-05	35.75	35.83	35.43	35.48	206740
2012-03-06	35.38	35.38	34.63	35.00	207908
2012-03-07	34.96	35.30	34.77	35.29	120988
2012-03-08	35.42	35.50	35.25	35.34	53674
2012-03-09	35.34	35.48	35.14	35.37	87672
2012-03-12	35.37	35.43	35.20	35.31	146542
2012-03-13	35.32	35.32	34.76	34.90	177610
2012-03-14	34.96	35.00	34.25	34.62	108852
2012-03-15	34.81	34.81	33.35	33.91	523144
2012-03-16	33.76	33.77	32.58	33.35	556994
2012-03-19	33.20	33.94	32.88	33.59	382878
2012-03-20	33.38	33.59	33.26	33.42	85228
2012-03-21	33.45	33.71	33.28	33.46	222874
2012-03-22	33.51	33.67	33.30	33.36	135110
2012-03-23	33.53	33.96	33.37	33.37	111072
2012-03-26	33.50	34.06	33.50	33.89	134492
2012-03-27	33.92	33.92	33.25	33.39	176942
2012-03-28	33.26	33.26	32.32	32.58	413222
2012-03-29	32.23	32.23	29.51	30.55	1462704
2012-03-30	29.96	30.45	28.35	30.05	1012180
2012-04-02	29.88	30.25	29.01	29.19	810698
2012-04-03	29.01	29.13	28.33	28.69	872410
2012-04-04	28.44	28.69	28.33	28.61	334336
2012-04-05	28.40	28.60	27.73	27.96	447532
2012-04-09	27.55	27.77	25.21	26.00	1429194
2012-04-10	25.90	27.41	25.33	26.69	886374
2012-04-11	27.06	27.87	27.00	27.76	682354
2012-04-12	28.25	29.45	27.76	29.16	641306
2012-04-13	29.20	29.50	28.37	28.71	492804
2012-04-16	28.60	28.81	28.41	28.55	368324
2012-04-17	28.49	29.41	28.44	28.74	275672
2012-04-18	28.51	29.22	28.51	29.11	204908
2012-04-19	30.00	31.40	29.95	30.92	542178
2012-04-20	30.98	30.98	30.13	30.24	277364
2012-04-23	30.08	30.72	29.69	30.63	264216
2012-04-24	30.61	31.00	30.20	30.81	224614
2012-04-25	31.00	31.25	30.81	31.01	204888
2012-04-26	31.02	31.46	30.98	31.17	159362
2012-04-27	31.05	31.72	31.05	31.67	193510
2012-04-30	31.58	32.34	31.49	32.29	267164
2012-05-01	32.05	32.50	31.83	31.88	312820
2012-05-02	31.82	32.00	31.51	31.78	182530
2012-05-03	31.87	31.90	31.19	31.42	199640
2012-05-04	31.16	31.16	30.26	30.82	195496
2012-05-07	30.35	30.63	30.13	30.50	206952
2012-05-08	30.13	30.37	29.51	29.98	229812
2012-05-09	29.58	29.94	29.39	29.43	182282
2012-05-10	29.60	30.11	29.43	29.75	122914
2012-05-11	29.71	30.04	29.02	29.19	221828
2012-05-14	28.82	29.50	28.82	29.06	135034
2012-05-15	29.44	30.02	29.36	29.37	144142
2012-05-16	29.69	29.88	29.00	29.11	156438
2012-05-17	29.11	29.83	29.11	29.42	179116
2012-05-18	29.55	29.63	28.28	28.34	222450
2012-05-21	28.25	29.01	28.05	28.91	300896
2012-05-22	29.07	29.49	28.54	28.65	145678
2012-05-23	28.50	29.47	28.02	29.23	169368
2012-05-24	29.20	29.51	28.97	29.41	106988
2012-05-25	29.55	29.77	29.15	29.50	111872
2012-05-29	29.53	29.74	28.83	29.12	245600
2012-05-30	28.85	28.99	28.50	28.68	133254
2012-05-31	28.70	28.85	28.06	28.51	221818
2012-06-01	28.27	28.34	27.59	28.23	224362
2012-06-04	28.08	28.23	26.93	27.47	182838
2012-06-05	27.50	28.29	27.50	28.07	189382
2012-06-06	28.34	30.00	28.20	29.83	371994
2012-06-07	29.95	30.12	29.10	29.30	265118
2012-06-08	29.24	29.66	29.00	29.39	128762
2012-06-11	29.90	29.90	28.23	28.90	227632
2012-06-12	28.66	28.88	27.88	28.30	234984
2012-06-13	27.88	28.35	27.88	28.12	157702
2012-06-14	27.94	27.98	26.88	27.59	334932
2012-06-15	27.37	27.75	27.23	27.44	298362
2012-06-18	27.35	27.40	26.94	27.23	176572
2012-06-19	27.24	27.55	27.02	27.42	162986
2012-06-20	27.26	27.76	27.26	27.64	177934
2012-06-21	27.50	27.58	26.98	27.21	117756
2012-06-22	27.06	27.93	27.01	27.69	181356
2012-06-25	27.63	27.63	27.11	27.36	92798
2012-06-26	27.44	27.67	26.98	27.33	142210
2012-06-27	27.34	27.65	27.11	27.61	167134
2012-06-28	27.47	28.10	27.47	27.66	84198
2012-06-29	27.99	28.38	27.88	28.06	117652
2012-07-02	28.10	29.58	27.86	29.12	476518
2012-07-03	29.16	29.78	28.79	29.48	223708
2012-07-05	29.48	30.20	29.10	29.97	289250
2012-07-06	29.99	30.56	29.75	30.05	310618
2012-07-09	30.00	30.78	29.90	30.41	146376
2012-07-10	30.50	30.70	29.56	29.68	154600
2012-07-11	29.82	30.38	29.57	30.24	132784
2012-07-12	30.15	30.15	29.50	29.99	96012
2012-07-13	29.98	30.25	29.50	30.02	98252
2012-07-16	30.05	30.05	29.19	29.42	152072
2012-07-17	29.50	29.50	28.43	28.76	338698
2012-07-18	28.60	29.34	28.60	29.28	206956
2012-07-19	29.37	29.64	29.28	29.34	173426
2012-07-20	29.35	29.56	28.80	28.84	146990
2012-07-23	28.50	29.21	28.38	29.03	137460
2012-07-24	29.21	29.41	28.60	28.82	126726
2012-07-25	28.87	29.25	28.46	28.50	121364
2012-07-26	28.72	29.11	28.38	28.53	122974
2012-07-27	29.00	29.74	28.95	29.41	151280
2012-07-30	29.72	30.13	29.62	29.97	206314
2012-07-31	30.13	30.84	29.97	30.62	217192
2012-08-01	31.00	31.65	30.48	31.17	356344
2012-08-02	31.31	31.53	30.83	30.97	202872
2012-08-03	30.53	30.78	30.17	30.19	194056
2012-08-06	30.50	30.66	30.27	30.52	129068
2012-08-07	30.59	31.01	30.51	30.84	140060
2012-08-08	30.75	30.76	30.46	30.63	99950
2012-08-09	30.67	31.54	30.49	31.52	275574
2012-08-10	31.51	32.67	31.50	32.50	270908
2012-08-13	32.74	32.74	32.07	32.48	198122
2012-08-14	33.00	33.00	32.48	32.71	206878
2012-08-15	32.94	33.03	32.59	32.72	174076
2012-08-16	32.75	32.90	32.59	32.90	147474
2012-08-17	32.90	33.02	32.45	32.61	189602
2012-08-20	32.70	33.38	32.38	32.99	167938
2012-08-21	33.20	33.45	32.69	32.83	93800
2012-08-22	32.71	33.55	32.71	33.51	119194
2012-08-23	33.50	33.50	32.96	33.08	137176
2012-08-24	32.95	33.02	32.28	32.41	83668
2012-08-27	32.41	32.58	30.50	30.88	358352
2012-08-28	30.66	31.46	30.57	31.33	138440
2012-08-29	31.14	31.41	30.84	31.28	109492
2012-08-30	30.97	31.10	30.64	31.00	184848
2012-08-31	30.99	31.25	30.59	30.97	61992
2012-09-04	30.65	31.04	30.57	30.76	98290
2012-09-05	30.64	30.66	30.00	30.13	152024
2012-09-06	30.14	30.41	29.81	29.93	102038
2012-09-07	29.93	30.20	29.84	30.07	142920
2012-09-10	30.00	30.90	29.92	30.75	121802
2012-09-11	30.54	31.13	30.53	30.92	113606
2012-09-12	30.92	31.20	30.33	30.52	139314
2012-09-13	30.50	30.73	30.07	30.39	178040
2012-09-14	30.44	31.77	30.44	31.30	231480
2012-09-17	31.68	31.80	31.06	31.18	125308
2012-09-18	31.23	31.58	31.18	31.46	120740
2012-09-19	31.31	31.90	31.24	31.78	136442
2012-09-20	31.68	31.99	31.26	31.87	127624
2012-09-21	31.99	31.99	31.72	31.75	263738
2012-09-24	31.56	31.72	31.48	31.65	127846
2012-09-25	31.61	31.81	30.71	30.81	205610
2012-09-26	30.79	30.82	30.25	30.50	143070
2012-09-27	30.51	30.68	29.93	30.21	163106
2012-09-28	29.91	30.16	29.68	29.98	151310
2012-10-01	30.00	30.22	29.68	29.94	189774
2012-10-02	29.93	29.93	28.49	29.15	318582
2012-10-03	28.96	29.71	28.55	29.38	275174
2012-10-04	29.48	30.14	29.37	30.09	284160
2012-10-05	30.15	30.70	30.13	30.69	140524
2012-10-08	30.69	30.75	30.38	30.64	131212
2012-10-09	30.69	31.40	30.54	31.28	143394
2012-10-10	31.26	31.63	30.80	31.07	207932
2012-10-11	31.04	31.55	30.94	31.43	120988
2012-10-12	31.50	31.80	31.10	31.67	168156
2012-10-15	31.65	31.91	31.50	31.58	183186
2012-10-16	31.74	32.07	31.63	31.97	99780
2012-10-17	32.08	32.25	31.79	32.15	105436
2012-10-18	32.04	32.19	31.75	32.11	91616
2012-10-19	31.96	32.14	31.45	31.61	131812
2012-10-22	31.46	32.50	31.28	32.28	196884
2012-10-23	31.76	32.13	31.23	31.47	121054
2012-10-24	31.50	31.96	31.00	31.13	166954
2012-10-25	31.28	31.95	31.03	31.65	114358
2012-10-26	31.49	32.69	31.49	32.47	165666
2012-10-31	32.38	33.05	31.75	32.57	183220
2012-11-01	32.78	33.23	32.44	33.03	86342
2012-11-02	32.96	32.99	32.05	32.14	152222
2012-11-05	31.92	32.08	31.73	31.86	169650
2012-11-06	31.99	32.24	31.67	31.85	90642
2012-11-07	30.76	31.03	28.51	29.81	797378
2012-11-08	29.62	30.65	29.03	30.01	229290
2012-11-09	29.68	30.14	28.98	29.14	199602
2012-11-12	29.21	29.41	28.50	28.60	165044
2012-11-13	28.37	28.52	27.05	27.45	569724
2012-11-14	27.01	28.05	26.67	27.26	464100
2012-11-15	26.68	27.19	26.11	26.53	493530
2012-11-16	26.42	28.05	26.41	27.86	327296
2012-11-19	27.93	28.49	27.89	28.11	146940
2012-11-20	28.12	28.84	27.91	28.61	254642
2012-11-21	28.61	28.91	28.31	28.63	156564
2012-11-23	28.50	28.63	28.21	28.58	83338
2012-11-26	28.14	28.36	27.38	27.70	254576
2012-11-27	27.94	27.97	26.99	27.56	273928
2012-11-28	27.25	28.39	27.25	27.85	240980
2012-11-29	28.04	28.37	27.90	28.10	192224
2012-11-30	27.95	28.68	27.95	28.44	216040
2012-12-03	28.38	28.72	28.25	28.31	280960
2012-12-04	28.60	28.60	27.88	28.04	242922
2012-12-05	28.00	28.43	27.71	28.07	164466
2012-12-06	28.05	28.33	27.84	28.08	174174
2012-12-07	28.13	28.13	27.45	27.78	246832
2012-12-10	27.80	28.15	26.88	27.50	400694
2012-12-11	27.50	27.61	27.30	27.58	186682
2012-12-12	27.65	27.87	27.43	27.62	135128
2012-12-13	27.06	27.60	27.06	27.39	249896
2012-12-14	27.18	27.71	27.13	27.31	167546
2012-12-17	27.63	27.63	26.55	26.99	376620
2012-12-18	26.97	28.25	26.78	28.17	358962
2012-12-19	28.17	29.37	28.00	28.87	379776
2012-12-20	28.94	29.14	28.61	28.90	258434
2012-12-21	28.59	29.32	28.39	29.03	258046
2012-12-24	29.29	29.32	27.96	28.04	209988
2012-12-26	28.27	29.07	27.75	29.06	270674
2012-12-27	29.18	29.36	28.93	29.05	216482
2012-12-28	29.44	29.44	28.69	28.76	149474
2012-12-31	28.50	29.17	28.44	29.03	158426
2013-01-02	29.33	30.36	29.28	30.23	322166
2013-01-03	30.25	31.28	30.21	30.73	221970
2013-01-04	30.67	30.77	30.09	30.67	154660
2013-01-07	30.70	31.30	30.68	31.08	155192
2013-01-08	31.11	31.46	30.70	30.87	289604
2013-01-09	31.50	31.66	31.07	31.44	371794
2013-01-10	31.72	31.98	31.50	31.90	279006
2013-01-11	31.75	32.21	31.45	32.13	180114
2013-01-14	32.26	32.50	32.17	32.24	126396
2013-01-15	32.27	32.33	31.47	31.56	288592
2013-01-16	31.82	31.95	31.50	31.93	141824
2013-01-17	32.01	32.52	31.89	32.48	146542
2013-01-18	32.45	32.60	32.24	32.60	96700
2013-01-22	32.55	33.18	32.52	33.00	177898
2013-01-23	33.14	33.23	32.58	32.74	116914
2013-01-24	32.70	32.97	32.06	32.11	246610
2013-01-25	32.20	32.38	31.50	32.00	153384
2013-01-28	32.00	32.00	31.60	31.85	203274
2013-01-29	32.41	32.45	31.81	31.97	287044
2013-01-30	32.00	32.25	31.65	31.85	155550
2013-01-31	31.88	32.09	31.69	32.00	174752
2013-02-01	32.00	32.06	31.75	31.95	212358
2013-02-04	32.00	32.02	31.80	31.96	226302
2013-02-05	31.63	31.70	31.21	31.68	189640
2013-02-06	31.44	31.71	31.28	31.51	157004
2013-02-07	31.52	31.68	31.40	31.60	111844
2013-02-08	31.75	31.75	31.50	31.60	100058
2013-02-11	31.63	31.74	31.51	31.61	119478
2013-02-12	31.64	31.68	31.45	31.60	343376
2013-02-13	31.60	31.60	31.11	31.50	124636
2013-02-14	31.64	31.68	31.30	31.52	171422
2013-02-15	31.52	31.54	31.00	31.29	117350
2013-02-19	31.33	31.39	31.01	31.38	131776
2013-02-20	31.27	31.27	30.88	31.09	121218
2013-02-21	30.88	30.92	29.77	30.47	227506
2013-02-22	30.50	31.14	30.19	30.76	150728
2013-02-25	30.83	30.86	30.01	30.16	123056
2013-02-26	30.11	30.49	29.94	29.99	137288
2013-02-27	29.98	30.94	29.69	30.66	151754
2013-02-28	30.75	31.10	30.66	31.05	115320
2013-03-01	31.19	31.59	30.56	31.40	164016
2013-03-04	31.48	31.80	31.17	31.72	158942
2013-03-05	31.89	32.13	31.47	31.84	192542
2013-03-06	31.85	32.12	31.45	31.67	270022
2013-03-07	31.79	31.95	31.26	31.55	156336
2013-03-08	31.84	31.84	31.08	31.19	177068
2013-03-11	31.19	31.42	30.60	30.94	228292
2013-03-12	30.78	31.00	30.64	30.92	182670
2013-03-13	30.92	31.25	30.56	30.79	77198
2013-03-14	30.79	31.40	30.79	31.38	98168
2013-03-15	31.50	32.00	31.28	31.97	229886
2013-03-18	31.63	31.89	31.43	31.65	118026
2013-03-19	31.57	31.73	31.18	31.26	90878
2013-03-20	31.35	31.53	30.95	31.46	218334
2013-03-21	31.34	31.73	31.34	31.64	98176
2013-03-22	31.63	32.00	31.46	31.79	156436
2013-03-25	31.86	32.17	31.56	31.66	160356
2013-03-26	31.65	32.22	31.34	31.85	94398
2013-03-27	31.60	32.04	31.53	31.94	113232
2013-03-28	32.01	32.01	31.26	31.85	140950
2013-04-01	31.96	32.02	31.45	31.80	156698
2013-04-02	31.92	32.00	31.51	31.84	120740
2013-04-03	31.71	31.92	31.43	31.77	135678
2013-04-04	31.63	31.94	31.28	31.93	103296
2013-04-05	31.55	32.00	31.43	32.00	105780
2013-04-08	31.86	32.82	31.86	32.78	204238
2013-04-09	32.72	32.96	32.41	32.65	94630
2013-04-10	32.86	33.16	32.56	33.13	109626
2013-04-11	32.95	33.24	32.77	33.02	100148
2013-04-12	32.70	33.11	32.50	33.02	73884
2013-04-15	32.71	33.00	31.76	32.47	169750
2013-04-16	32.54	33.08	32.51	32.97	131982
2013-04-17	32.69	32.86	32.15	32.72	79542
2013-04-18	32.84	33.33	32.67	33.09	93302
2013-04-19	33.19	33.20	32.93	33.01	82698
2013-04-22	33.20	33.38	32.64	33.28	175242
2013-04-23	33.43	33.63	33.15	33.48	115148
2013-04-24	33.63	33.85	33.44	33.58	109394
2013-04-25	33.74	33.84	33.46	33.53	120754
2013-04-26	33.62	34.61	33.62	34.30	263298
2013-04-29	34.84	36.24	34.60	35.82	292438
2013-04-30	36.13	37.36	35.83	37.22	299396
2013-05-01	37.03	37.95	36.90	37.35	360134
2013-05-02	37.28	37.38	36.81	37.05	193910
2013-05-03	37.25	37.45	36.81	36.91	289256
2013-05-06	36.55	36.73	34.18	34.27	332928
2013-05-07	34.27	35.90	34.27	35.11	241626
2013-05-08	35.39	35.70	35.04	35.64	106654
2013-05-09	35.79	36.40	35.58	35.92	147818
2013-05-10	36.16	37.25	35.80	36.48	245378
2013-05-13	36.51	37.04	36.20	36.50	143044
2013-05-14	36.48	36.90	36.45	36.71	147778
2013-05-15	36.75	37.70	36.63	37.50	208182
2013-05-16	37.50	37.77	37.02	37.02	195682
2013-05-17	37.37	37.69	37.00	37.27	131248
2013-05-20	37.27	38.00	37.16	37.93	108436
2013-05-21	38.01	38.78	37.61	38.75	180502
2013-05-22	38.51	39.25	38.03	38.24	205292
2013-05-23	37.68	37.95	36.38	37.77	285044
2013-05-24	37.68	38.11	36.88	38.07	123240
2013-05-28	38.60	38.69	37.76	38.38	141384
2013-05-29	37.98	37.98	36.63	36.93	298432
2013-05-30	36.81	37.35	36.41	36.45	175972
2013-05-31	36.40	36.55	35.51	36.14	159300
2013-06-03	36.18	36.80	35.92	36.45	187026
2013-06-04	36.38	36.78	35.63	35.99	218142
2013-06-05	35.70	36.29	35.07	35.49	172440
2013-06-06	35.30	35.86	35.08	35.77	106234
2013-06-07	35.80	36.49	35.68	35.84	112788
2013-06-10	36.10	36.60	35.82	36.02	104828
2013-06-11	35.70	36.10	35.03	35.50	177878
2013-06-12	35.68	36.03	35.00	35.12	130850
2013-06-13	35.12	35.70	34.65	34.69	118992
2013-06-14	34.65	35.47	34.65	35.28	107996
2013-06-17	35.70	36.02	35.37	35.71	108914
2013-06-18	35.73	36.25	35.51	35.85	90260
2013-06-19	35.93	36.23	35.40	35.79	71912
2013-06-20	35.75	35.82	34.82	35.15	137266
2013-06-21	35.25	35.82	34.74	34.90	193482
2013-06-24	34.50	34.57	32.11	33.75	311676
2013-06-25	33.83	34.55	33.44	34.38	103908
2013-06-26	34.50	34.94	34.03	34.24	156428
2013-06-27	34.39	34.97	34.36	34.84	84546
2013-06-28	34.98	35.88	34.61	35.32	137248
2013-07-01	35.73	36.73	35.38	36.06	129794
2013-07-02	36.29	36.46	35.32	35.53	195192
2013-07-03	35.36	36.15	35.20	35.87	75958
2013-07-05	35.91	36.48	35.28	35.76	55132
2013-07-08	35.76	36.37	35.42	36.21	67438
2013-07-09	36.48	37.33	36.32	37.02	137812
2013-07-10	36.76	37.13	36.41	36.59	64960
2013-07-11	37.16	37.42	36.76	36.89	81346
2013-07-12	35.13	36.82	35.00	36.52	154224
2013-07-15	36.73	36.73	36.10	36.58	60438
2013-07-16	36.65	36.74	36.02	36.29	115372
2013-07-17	36.22	36.65	36.22	36.47	58252
2013-07-18	36.39	36.88	36.30	36.42	136918
2013-07-19	36.43	36.60	36.13	36.28	73496
2013-07-22	36.59	36.76	36.28	36.67	84952
2013-07-23	36.83	37.54	36.50	37.52	94318
2013-07-24	37.54	37.83	35.86	36.95	123006
2013-07-25	36.82	37.68	36.59	37.39	117256
2013-07-26	37.40	38.00	36.78	38.00	167192
2013-07-29	38.10	38.69	37.55	38.38	172038
2013-07-30	38.25	38.61	37.61	38.61	81796
2013-07-31	38.73	38.87	38.13	38.26	72438
2013-08-01	38.83	38.83	37.42	37.55	127330
2013-08-02	37.85	37.85	36.80	37.41	169608
2013-08-05	37.15	37.38	36.08	37.17	179836
2013-08-06	36.93	37.82	36.84	37.70	120284
2013-08-07	37.81	37.81	36.50	36.75	135904
2013-08-08	37.10	37.38	36.93	37.03	102996
2013-08-09	37.23	38.24	37.08	38.19	157978
2013-08-12	37.85	38.10	37.13	37.24	104992
2013-08-13	37.24	37.43	36.57	37.25	60346
2013-08-14	37.43	37.43	36.70	37.18	125840
2013-08-15	36.78	37.49	36.74	37.43	114278
2013-08-16	37.43	37.79	36.78	37.52	172700
2013-08-19	37.50	37.67	37.35	37.63	102210
2013-08-20	37.63	38.45	37.63	38.17	92484
2013-08-21	38.15	38.70	38.15	38.53	92136
2013-08-22	38.53	39.35	38.00	39.02	150454
2013-08-23	39.02	39.45	38.88	39.12	78036
2013-08-26	39.15	39.50	38.94	39.38	136692
2013-08-27	38.98	39.43	38.98	39.12	103036
2013-08-28	39.11	39.30	38.79	38.98	53748
2013-08-29	38.81	38.98	38.36	38.39	64408
2013-08-30	38.33	38.46	37.44	37.64	82628
2013-09-03	37.98	38.38	37.65	37.70	66128
2013-09-04	37.99	38.12	37.64	37.70	62878
2013-09-05	37.89	38.11	37.75	38.00	57308
2013-09-06	38.11	38.18	37.91	38.01	64166
2013-09-09	38.03	38.37	38.03	38.37	112506
2013-09-10	38.63	39.13	38.59	39.00	82280
2013-09-11	38.99	39.00	38.71	38.71	110274
2013-09-12	38.70	39.00	38.25	38.30	75438
2013-09-13	38.50	38.55	37.51	37.64	67488
2013-09-16	38.00	38.25	37.23	37.70	108826
2013-09-17	37.70	38.45	37.69	38.07	86726
2013-09-18	38.26	38.83	37.86	38.50	103498
2013-09-19	38.78	39.00	38.26	38.93	134308
2013-09-20	38.93	38.98	38.45	38.50	176918
2013-09-23	38.65	38.96	38.51	38.74	112560
2013-09-24	38.75	38.98	38.00	38.06	56348
2013-09-25	38.23	38.67	38.05	38.12	82854
2013-09-26	38.35	38.80	38.04	38.40	64666
2013-09-27	38.18	38.82	37.23	37.37	132550
2013-09-30	37.00	37.54	36.51	37.07	166636
2013-10-01	37.29	37.80	37.07	37.62	128026
2013-10-02	37.65	37.74	37.01	37.67	77866
2013-10-03	37.67	38.30	37.26	38.13	150700
2013-10-04	38.25	38.25	37.84	37.93	79630
2013-10-07	37.52	38.32	37.50	37.82	118044
2013-10-08	37.69	37.97	37.45	37.50	64006
2013-10-09	37.66	37.92	36.89	37.08	69414
2013-10-10	37.41	37.41	37.00	37.32	42136
2013-10-11	37.14	38.00	37.14	38.00	40610
2013-10-14	37.69	38.50	37.44	38.46	92764
2013-10-15	38.50	38.71	37.76	38.10	64436
2013-10-16	38.26	38.51	37.58	37.98	91518
2013-10-17	38.03	38.75	37.62	37.71	169516
2013-10-18	37.98	38.29	37.38	37.70	156536
2013-10-21	37.61	38.50	37.61	38.09	69648
2013-10-22	38.47	38.50	38.01	38.28	72150
2013-10-23	38.29	38.44	37.86	38.24	69334
2013-10-24	38.27	38.56	38.05	38.39	117864
2013-10-25	38.45	38.48	38.13	38.13	120838
2013-10-28	38.10	38.25	37.64	37.95	126008
2013-10-29	38.25	38.30	37.84	38.13	100552
2013-10-30	38.29	38.50	37.83	37.83	66424
2013-10-31	38.15	38.23	37.90	37.96	80274
2013-11-01	38.17	39.00	37.98	38.68	139120
2013-11-04	38.40	39.00	38.13	38.89	187560
2013-11-05	38.47	38.47	37.71	37.85	106258
2013-11-06	37.85	38.24	37.75	37.89	72364
2013-11-07	38.25	38.25	37.76	37.95	87850
2013-11-08	37.85	37.85	37.03	37.43	156348
2013-11-11	37.50	37.87	37.04	37.51	133582
2013-11-12	37.52	37.52	37.15	37.29	92146
2013-11-13	37.51	37.52	37.25	37.43	119888
2013-11-14	37.70	37.70	37.25	37.45	140880
2013-11-15	37.50	37.55	37.33	37.49	134124
2013-11-18	37.49	37.50	36.90	36.91	110888
2013-11-19	36.90	37.06	35.50	35.88	162510
2013-11-20	35.76	35.85	34.00	35.11	521144
2013-11-21	35.10	36.44	34.87	36.08	192792
2013-11-22	36.01	36.77	35.55	36.50	139854
2013-11-25	36.50	36.97	36.32	36.51	146320
2013-11-26	36.38	36.54	36.27	36.46	63164
2013-11-27	36.45	36.63	36.30	36.51	93674
2013-11-29	36.50	36.65	36.39	36.64	40896
2013-12-02	36.51	36.75	36.39	36.68	54958
2013-12-03	36.50	37.36	36.38	37.26	191362
2013-12-04	37.30	38.11	36.88	38.01	190636
2013-12-05	38.01	38.05	37.26	37.68	118276
2013-12-06	37.91	38.08	37.64	37.79	72028
2013-12-09	38.00	38.00	37.75	37.81	77190
2013-12-10	37.75	37.94	37.53	37.83	204636
2013-12-11	37.84	37.90	37.47	37.56	132888
2013-12-12	37.46	37.69	37.29	37.29	59914
2013-12-13	37.52	37.75	37.07	37.68	78006
2013-12-16	37.66	37.97	37.50	37.66	92526
2013-12-17	37.75	37.75	37.10	37.48	86944
2013-12-18	37.41	37.49	37.00	37.32	86516
2013-12-19	37.02	37.58	37.02	37.43	168778
2013-12-20	37.33	38.00	36.66	38.00	231358
2013-12-23	37.87	38.25	37.21	37.96	225540
2013-12-24	37.95	38.22	37.67	38.12	53270
2013-12-26	38.04	38.25	37.69	38.12	137258
2013-12-27	38.50	38.50	38.07	38.37	112986
2013-12-30	38.42	38.70	37.90	38.52	144574
2013-12-31	38.70	38.70	38.02	38.50	153896
2014-01-02	38.65	38.74	37.85	38.40	133732
2014-01-03	38.67	38.67	37.76	38.15	154502
2014-01-06	38.06	38.39	37.91	38.16	106954
2014-01-07	38.40	38.64	38.02	38.40	109078
2014-01-08	38.40	38.53	38.15	38.31	67102
2014-01-09	38.39	38.69	38.15	38.58	97274
2014-01-10	38.58	38.58	37.56	37.65	252040
2014-01-13	37.72	38.25	37.51	37.58	75314
2014-01-14	37.82	38.01	37.51	37.73	71556
2014-01-15	37.62	38.00	37.59	38.00	78898
2014-01-16	38.00	38.66	37.76	38.65	158688
2014-01-17	38.74	38.74	38.21	38.40	67332
2014-01-21	38.40	38.69	38.26	38.35	94786
2014-01-22	38.56	38.58	38.22	38.38	51234
2014-01-23	38.40	38.51	38.13	38.37	74626
2014-01-24	38.45	38.53	38.01	38.53	136518
2014-01-27	38.50	38.89	38.00	38.89	256934
2014-01-28	39.00	40.50	38.88	40.07	269318
2014-01-29	39.27	39.99	38.83	39.97	178114
2014-01-30	39.94	41.13	39.54	40.99	292134
2014-01-31	49.02	41.65	40.20	41.20	208878
2014-02-03	41.32	41.50	40.51	41.03	290316
2014-02-04	41.08	41.44	40.65	41.38	194028
2014-02-05	40.95	41.18	40.13	40.29	145410
2014-02-06	40.28	40.91	40.27	40.58	151666
2014-02-07	40.86	40.86	40.22	40.34	117142
2014-02-10	40.31	40.75	40.05	40.54	166748
2014-02-11	40.74	42.00	40.62	41.29	179170
2014-02-12	41.47	42.25	41.00	41.11	177614
2014-02-13	41.24	41.64	40.21	40.92	209668
2014-02-14	41.42	41.42	40.39	40.64	104718
2014-02-18	41.00	41.05	40.01	40.45	620092
2014-02-19	40.45	41.05	40.45	40.47	81418
2014-02-20	40.20	40.94	40.14	40.90	139782
2014-02-21	41.00	41.05	40.65	40.93	132842
2014-02-24	41.05	41.73	40.87	41.70	151110
2014-02-25	41.76	41.93	41.27	41.74	111652
2014-02-26	42.00	42.24	41.57	42.24	101818
2014-02-27	42.20	42.72	41.98	42.65	84622
2014-02-28	42.32	43.38	42.16	43.08	181972
2014-03-03	43.08	43.19	42.60	43.19	133104
2014-03-04	43.30	43.38	42.68	42.68	100350
2014-03-05	42.69	42.87	42.30	42.31	90812
2014-03-06	42.50	42.72	41.98	42.37	74968
2014-03-07	42.43	42.68	42.01	42.61	114214
2014-03-10	42.82	43.24	42.09	42.45	98928
2014-03-11	42.00	42.58	41.50	41.53	106342
2014-03-12	41.50	41.65	40.68	41.19	106240
2014-03-13	41.43	41.43	40.33	40.68	76114
2014-03-14	40.68	40.99	40.18	40.54	107664
2014-03-17	41.13	41.13	40.61	40.88	114226
2014-03-18	41.00	41.18	40.90	41.18	183770
2014-03-19	41.31	41.31	40.50	40.70	165730
2014-03-20	40.31	40.91	39.76	40.63	181072
2014-03-21	40.87	41.15	40.58	41.03	166504
2014-03-24	41.02	41.31	40.75	41.15	134892
2014-03-25	41.50	41.84	41.35	41.84	127734
2014-03-26	42.06	42.10	41.53	41.69	115396
2014-03-27	41.96	41.96	41.40	41.40	58890
2014-03-28	41.54	41.66	41.01	41.40	124478
2014-03-31	41.75	42.24	41.51	42.07	88604
2014-04-01	42.25	42.71	42.10	42.58	187622
2014-04-02	42.91	42.91	42.43	42.73	208588
2014-04-03	42.90	42.90	42.35	42.55	129870
2014-04-04	42.70	42.96	42.19	42.42	147948
2014-04-07	42.49	42.63	41.51	42.40	168412
2014-04-08	42.39	42.70	42.23	42.57	140022
2014-04-09	42.80	42.95	42.31	42.61	282634
2014-04-10	42.60	42.64	41.08	41.65	475434
2014-04-11	41.40	42.45	41.40	42.02	78516
2014-04-14	42.45	42.53	41.78	42.14	198328
2014-04-15	42.41	42.55	41.55	41.83	274094
2014-04-16	42.04	42.50	41.70	42.48	159810
2014-04-17	42.66	42.66	42.23	42.30	61706
2014-04-21	42.57	42.59	42.29	42.36	64728
2014-04-22	42.34	42.49	42.23	42.43	104840
2014-04-23	42.56	43.18	42.30	42.92	137842
2014-04-24	43.23	43.80	42.90	43.54	139502
2014-04-25	43.65	43.74	43.02	43.31	137458
2014-04-28	44.00	45.42	44.00	45.01	246746
2014-04-29	45.60	46.38	45.60	46.03	238202
2014-04-30	46.15	46.99	45.62	46.55	262782
2014-05-01	46.70	47.48	46.14	47.14	227992
2014-05-02	47.42	47.49	46.65	46.94	187568
2014-05-05	47.19	48.02	46.95	47.06	366926
2014-05-06	46.65	47.01	46.46	46.56	158828
2014-05-07	46.83	46.85	46.45	46.59	99272
2014-05-08	46.63	46.63	45.89	46.38	102192
2014-05-09	46.33	46.42	45.89	46.30	105322
2014-05-12	46.63	47.09	45.60	45.91	267200
2014-05-13	45.91	46.32	44.76	45.16	244290
2014-05-14	45.26	46.00	44.67	45.83	153734
2014-05-15	46.04	46.29	45.38	46.06	142306
2014-05-16	46.31	46.56	45.78	46.00	87894
2014-05-19	46.15	46.92	46.15	46.57	86824
2014-05-20	46.72	46.95	46.01	46.77	89898
2014-05-21	47.00	47.48	46.20	46.23	269568
2014-05-22	46.03	46.19	45.26	45.77	152190
2014-05-23	45.78	46.05	44.88	45.14	150388
2014-05-27	45.43	45.66	44.64	44.86	113278
2014-05-28	45.00	45.93	44.91	45.05	136738
2014-05-29	45.40	45.54	45.02	45.34	108068
2014-05-30	45.33	45.83	44.88	45.48	167138
2014-06-02	45.22	45.90	45.10	45.71	173878
2014-06-03	45.43	45.49	44.75	45.00	142586
2014-06-04	44.74	45.30	44.22	44.36	169380
2014-06-05	44.36	44.46	43.77	44.15	167176
2014-06-06	44.25	44.25	43.78	44.16	133998
2014-06-09	43.81	44.99	43.81	44.60	211272
2014-06-10	44.62	44.78	43.75	43.86	183094
2014-06-11	43.75	44.24	42.56	44.09	318794
2014-06-12	45.38	44.16	43.23	43.47	85464
2014-06-13	43.57	43.73	43.27	43.68	114790
2014-06-16	43.75	44.81	43.75	44.68	89732
2014-06-17	45.49	46.12	44.45	45.20	202851
2014-06-18	45.59	45.60	44.50	44.79	178855
2014-06-19	46.97	45.17	44.00	45.07	148618
2014-06-20	45.00	45.25	44.61	45.13	258100
2014-06-23	45.13	46.06	45.05	46.06	190739
2014-06-24	46.46	47.22	45.87	45.88	178562
2014-06-25	46.15	46.79	46.05	46.55	104554
2014-06-26	46.78	46.78	46.31	46.42	122640
2014-06-27	46.60	47.30	46.27	47.23	154342
2014-06-30	47.45	47.49	46.60	46.65	94818
2014-07-01	46.92	47.50	46.70	46.94	154373
2014-07-02	46.83	47.14	46.73	46.91	98419
2014-07-03	47.21	47.21	46.34	46.70	101902
2014-07-07	46.72	46.72	46.31	46.43	99777
2014-07-08	46.40	46.43	45.56	45.74	152233
2014-07-09	45.60	45.74	45.20	45.32	170087
2014-07-10	44.67	45.09	44.50	44.69	169240
2014-07-11	44.89	45.09	44.60	44.77	96206
2014-07-14	44.92	45.05	44.00	44.78	188097
2014-07-15	45.00	45.15	44.02	44.97	189319
2014-07-16	45.28	46.57	45.20	46.51	114504
2014-07-17	46.50	46.67	45.88	46.57	73692
2014-07-18	46.33	46.64	46.13	46.49	71111
2014-07-21	46.58	47.04	46.27	47.01	108330
2014-07-22	47.38	48.20	46.88	48.08	200208
2014-07-23	48.48	49.38	48.15	48.57	173911
2014-07-24	48.97	49.06	48.50	48.79	85950
2014-07-25	49.00	49.00	48.54	48.65	570917
2014-07-28	49.70	51.16	49.52	50.09	217013
2014-07-29	50.87	52.09	50.30	51.23	155212
2014-07-30	53.49	53.84	49.05	50.25	332929
2014-07-31	50.34	50.94	48.00	50.21	343449
2014-08-01	49.86	50.22	48.82	49.54	184135
2014-08-04	49.70	49.70	48.53	49.19	215533
2014-08-05	48.75	49.00	47.00	47.37	205313
2014-08-06	47.00	48.09	46.87	47.79	108842
2014-08-07	47.92	48.22	47.41	47.51	144951
2014-08-08	47.60	47.86	46.88	47.05	177347
2014-08-11	47.00	48.17	47.00	47.80	138078
2014-08-12	48.15	48.17	47.49	47.66	98454
2014-08-13	47.66	48.53	47.36	47.89	139685
2014-08-14	48.36	48.36	47.51	47.89	151953
2014-08-15	48.46	48.81	47.69	48.11	115883
2014-08-18	48.12	48.88	47.78	47.94	105407
2014-08-19	47.94	48.19	47.90	48.06	117021
2014-08-20	48.27	48.47	47.85	47.97	126580
2014-08-21	47.84	48.91	47.58	48.75	151973
2014-08-22	48.64	48.64	47.91	48.34	103137
2014-08-25	48.23	49.25	48.14	49.20	113720
2014-08-26	49.42	50.07	49.01	50.00	152855
2014-08-27	50.00	50.04	48.27	49.95	193030
2014-08-28	49.38	50.30	48.89	49.45	240071
2014-08-29	49.38	49.91	48.91	49.76	82521
2014-09-02	49.99	50.65	49.83	50.09	222416
2014-09-03	50.35	50.50	49.40	49.72	90660
2014-09-04	49.97	50.04	48.15	49.15	157839
2014-09-05	49.22	49.22	48.26	48.53	131122
2014-09-08	48.50	50.00	48.38	48.80	189016
2014-09-09	48.43	49.36	48.42	49.31	143650
2014-09-10	49.19	49.50	49.02	49.08	74370
2014-09-11	48.90	49.36	48.59	49.30	81465
2014-09-12	49.40	49.49	48.80	49.09	76647
2014-09-15	49.32	49.44	48.29	48.89	124633
2014-09-16	48.53	48.86	48.04	48.35	119278
2014-09-17	48.01	48.34	47.25	48.21	178078
2014-09-18	48.78	48.78	47.06	47.90	181060
2014-09-19	47.68	47.84	47.30	47.59	196565
2014-09-22	47.81	47.81	46.20	46.95	179940
2014-09-23	46.81	47.45	46.48	46.58	140751
2014-09-24	46.58	46.58	44.19	44.48	376206
2014-09-25	44.01	44.59	41.56	43.16	583720
2014-09-26	43.06	44.37	42.54	44.27	155211
2014-09-29	44.05	44.91	43.46	43.56	223170
2014-09-30	43.56	43.62	42.40	42.84	294574
2014-10-01	42.88	43.31	42.73	42.80	126358
2014-10-02	42.66	43.93	42.17	43.66	153545
2014-10-03	43.63	44.20	43.48	43.79	116838
2014-10-06	43.68	43.75	42.78	43.57	128237
2014-10-07	43.39	43.70	42.70	42.79	126369
2014-10-08	42.60	42.60	40.66	42.16	280378
2014-10-09	41.70	42.13	41.01	41.69	166109
2014-10-10	41.55	42.25	38.85	42.10	362688
2014-10-13	42.08	42.74	40.74	40.84	171486
2014-10-14	41.66	41.97	37.08	38.60	632628
2014-10-15	38.03	41.52	37.52	41.10	352106
2014-10-16	41.10	44.33	41.10	43.75	382203
2014-10-17	45.15	45.15	41.35	42.25	395830
2014-10-20	42.88	42.90	41.33	42.32	217906
2014-10-21	42.26	43.18	41.52	42.95	143221
2014-10-22	43.06	44.25	42.99	44.13	358685
2014-10-23	44.62	44.85	43.90	44.25	114383
2014-10-24	44.51	44.88	44.35	44.73	148436
2014-10-27	44.99	45.15	44.34	44.91	178171
2014-10-28	45.24	45.87	45.04	45.78	276324
2014-10-29	45.81	45.99	45.32	45.78	125811
2014-10-30	45.51	47.14	45.20	46.34	116007
2014-10-31	47.24	48.30	46.06	48.09	264408
2014-11-03	48.75	49.67	48.23	49.40	296514
2014-11-04	49.40	50.02	48.35	49.33	400353
2014-11-05	47.24	48.49	46.36	46.89	502170
2014-11-06	46.65	47.35	46.26	47.09	179760
2014-11-07	47.25	47.75	46.66	47.56	151473
2014-11-10	47.30	47.98	46.98	47.66	241981
2014-11-11	47.67	47.84	47.00	47.64	197128
2014-11-12	47.34	47.52	46.94	47.33	153133
2014-11-13	47.23	47.61	47.15	47.56	13449
2014-11-14	47.41	48.23	46.99	48.09	235062
2014-11-17	48.29	48.30	46.95	47.50	154471
2014-11-18	47.35	47.99	47.19	47.79	161687
2014-11-19	47.77	47.80	46.21	46.46	188475
2014-11-20	46.33	46.73	45.62	46.64	161470
2014-11-21	47.02	48.38	46.67	48.20	360447
2014-11-24	48.50	48.50	47.42	48.22	147380
2014-11-25	48.25	48.26	46.68	47.11	172769
2014-11-26	47.23	47.92	46.50	47.85	197733
2014-11-28	47.21	47.61	45.82	46.06	86678
2014-12-01	46.17	46.17	42.47	43.33	467258
2014-12-02	43.08	44.91	43.00	44.11	227472
2014-12-03	44.35	45.56	44.11	45.34	246715
2014-12-04	46.22	46.23	44.65	44.98	457313
2014-12-05	44.98	44.98	44.00	44.37	163709
2014-12-08	44.01	44.26	42.35	43.53	366204
2014-12-09	43.45	45.42	43.43	45.05	239955
2014-12-10	45.00	45.05	42.66	43.49	230243
2014-12-11	43.36	43.88	42.66	43.46	161813
2014-12-12	42.84	43.09	41.09	41.81	365024
2014-12-15	41.85	41.85	39.03	39.64	340089
2014-12-16	38.78	40.24	38.19	40.21	388923
2014-12-17	40.10	41.21	39.86	40.56	361951
2014-12-18	41.20	41.86	40.50	41.74	296553
2014-12-19	41.69	42.34	41.25	42.24	420128
2014-12-22	42.00	42.92	41.30	41.40	232119
2014-12-23	41.14	42.10	40.70	41.98	223276
2014-12-24	42.00	42.33	41.45	42.33	117467
2014-12-26	42.50	42.93	42.12	42.31	79753
2014-12-29	42.31	42.88	41.85	42.54	164818
2014-12-30	42.36	43.65	42.30	42.81	182979
2014-12-31	42.75	43.62	42.40	43.05	187154
2015-01-02	43.43	43.65	42.66	43.18	174097
2015-01-05	43.18	43.65	42.01	42.29	200721
2015-01-06	42.21	42.61	40.60	41.63	187096
2015-01-07	42.62	42.62	39.00	40.02	371561
2015-01-08	40.00	41.98	40.00	41.75	335964
2015-01-09	41.80	42.23	40.17	40.45	201663
2015-01-12	40.13	40.40	39.29	39.57	215481
2015-01-13	39.52	39.59	38.59	38.99	224619
2015-01-14	38.50	39.18	37.55	38.84	242250
2015-01-15	38.87	39.66	37.95	38.79	281099
2015-01-16	38.72	39.69	38.18	39.37	154365
2015-01-20	39.64	39.77	39.00	39.29	159278
2015-01-21	39.40	41.11	39.24	39.95	250582
2015-01-22	40.04	40.96	39.65	40.23	179080
2015-01-23	40.22	40.38	39.70	39.98	258117
2015-01-26	39.79	40.73	39.26	40.21	261177
2015-01-27	39.61	40.67	39.15	40.28	220521
2015-01-28	40.36	41.07	39.50	39.54	247263
2015-01-29	39.87	39.91	37.90	39.25	358884
2015-01-30	39.05	40.48	39.01	39.79	243798
2015-02-02	40.00	40.28	36.42	37.35	666685
2015-02-03	37.47	38.66	36.97	38.42	509448
2015-02-04	37.77	38.29	36.25	37.84	377691
2015-02-05	38.29	38.48	36.61	37.19	314012
2015-02-06	36.46	36.96	35.79	36.44	411761
2015-02-09	36.30	37.17	36.01	36.89	325989
2015-02-10	37.05	38.15	36.85	37.85	255364
2015-02-11	37.63	37.76	36.70	37.37	222567
2015-02-12	37.40	37.94	37.19	37.45	173293
2015-02-13	37.89	39.35	37.61	39.29	176787
2015-02-17	39.25	39.81	39.00	39.02	152999
2015-02-18	38.68	39.31	38.44	39.20	96009
2015-02-19	39.12	40.45	38.80	40.35	134236
2015-02-20	40.57	40.68	39.77	40.41	169207
2015-02-23	40.11	40.12	38.92	39.02	364646
2015-02-24	39.02	40.07	38.84	40.00	98819
2015-02-25	39.99	40.04	38.90	39.05	168757
2015-02-26	39.05	40.03	38.73	39.25	184095
2015-02-27	39.09	39.88	39.05	39.55	205002
2015-03-02	39.37	39.42	38.46	38.49	223026
2015-03-03	38.50	39.62	38.47	38.76	172482
2015-03-04	38.72	38.74	37.30	37.50	309541
2015-03-05	37.50	37.81	36.81	37.69	269093
2015-03-06	37.31	38.36	37.15	37.22	187852
2015-03-09	37.40	37.49	35.36	35.69	352328
2015-03-10	35.28	36.25	35.10	35.40	225382
2015-03-11	35.26	35.97	35.12	35.64	192433
2015-03-12	35.67	37.75	35.62	36.04	171538
2015-03-13	36.05	36.24	34.60	35.27	353241
2015-03-16	34.75	35.19	34.26	34.67	254849
2015-03-17	34.19	35.58	34.06	35.19	177098
2015-03-18	34.74	36.28	34.72	35.58	214301
2015-03-19	35.41	35.41	34.45	34.67	232737
2015-03-20	34.50	34.69	34.10	34.18	542409
2015-03-23	34.18	34.64	33.64	33.99	316259
2015-03-24	33.97	34.03	33.11	33.66	192345
2015-03-25	33.45	33.68	33.01	33.26	169217
2015-03-26	33.40	33.40	32.66	32.86	211576
2015-03-27	32.77	32.77	31.78	32.04	299481
2015-03-30	32.00	33.65	31.13	33.53	357982
2015-03-31	33.47	33.74	33.00	33.43	362050
2015-04-01	33.46	33.69	32.61	32.99	213564
2015-04-02	32.75	33.35	32.44	33.02	219364
2015-04-06	33.01	33.75	32.86	33.54	244780
2015-04-07	33.63	34.39	33.03	33.11	278519
2015-04-08	33.30	33.41	31.92	32.54	172160
2015-04-09	32.44	33.08	32.20	33.01	129057
2015-04-10	32.93	33.82	32.66	33.75	229672
2015-04-13	33.68	33.68	32.90	32.98	182325
2015-04-14	33.13	33.13	32.16	32.36	223210
2015-04-15	32.21	33.49	32.21	33.34	268007
2015-04-16	33.56	34.12	32.81	33.51	210505
2015-04-17	33.24	33.52	32.47	32.75	324010
2015-04-20	32.80	33.47	32.51	33.13	203961
2015-04-21	33.31	33.47	32.38	32.45	166043
2015-04-22	32.47	33.03	32.47	32.70	169806
2015-04-23	32.90	33.39	32.56	32.97	223781
2015-04-24	32.80	33.48	32.25	32.47	341600
2015-04-27	32.75	33.10	32.50	32.87	184574
2015-04-28	32.84	33.38	32.69	33.01	255427
2015-04-29	32.98	34.56	32.95	34.28	253660
2015-04-30	34.59	34.70	33.45	34.47	403122
2015-05-01	34.40	34.68	33.79	34.20	375461
2015-05-04	34.35	34.67	33.84	34.24	267339
2015-05-05	34.42	34.69	33.80	33.81	196710
2015-05-06	33.26	33.59	32.01	32.60	235036
2015-05-07	32.34	32.48	31.43	31.70	316532
2015-05-08	31.87	32.27	31.15	31.37	323921
2015-05-11	31.40	32.11	31.25	31.84	184542
2015-05-12	31.95	32.76	31.68	31.82	174705
2015-05-13	31.88	32.21	31.67	31.84	186182
2015-05-14	32.00	32.50	31.80	32.18	155950
2015-05-15	32.70	32.71	31.91	32.62	140855
2015-05-18	32.65	32.65	31.87	32.30	167699
2015-05-19	32.20	32.52	31.91	31.97	218993
2015-05-20	31.88	32.22	31.16	31.42	137692
2015-05-21	31.50	32.04	31.04	31.15	152615
2015-05-22	31.15	31.36	30.65	30.68	212861
2015-05-26	30.46	30.60	28.85	29.35	467577
2015-05-27	29.48	30.00	29.21	29.43	276377
2015-05-28	29.45	29.84	29.26	29.74	198826
2015-05-29	29.65	30.32	29.07	29.99	222308
2015-06-01	29.83	30.61	29.78	30.32	198558
2015-06-02	30.31	30.68	30.07	30.52	222505
2015-06-03	30.60	30.90	30.00	30.16	187279
2015-06-04	30.11	30.11	29.08	29.41	180877
2015-06-05	29.55	29.55	28.90	29.41	218932
2015-06-08	29.10	29.91	28.67	28.80	237318
2015-06-09	28.79	29.07	28.01	28.21	175007
2015-06-10	28.12	28.39	26.51	27.12	609076
2015-06-11	27.12	27.46	26.25	27.01	688711
2015-06-12	26.63	27.12	26.37	26.44	264669
2015-06-15	26.30	26.78	25.87	26.26	271049
2015-06-16	25.96	26.83	25.87	26.26	304001
2015-06-17	26.40	26.66	25.37	25.89	338415
2015-06-18	25.75	26.04	25.45	25.59	242732
2015-06-19	25.26	25.67	24.75	25.06	658012
2015-06-22	24.96	25.42	24.76	24.80	382236
2015-06-23	24.96	25.08	24.08	24.81	443022
2015-06-24	24.73	25.02	24.73	24.91	156005
2015-06-25	24.97	25.22	24.10	24.27	627043
2015-06-26	24.09	24.70	23.67	24.38	406416
2015-06-29	24.30	24.88	24.22	24.64	397778
2015-06-30	25.10	25.25	24.71	24.96	600097
2015-07-01	25.27	25.27	24.40	25.02	348346
2015-07-02	25.39	25.39	24.30	24.85	366096
2015-07-06	24.80	25.23	24.57	25.02	309266
2015-07-07	25.07	25.07	24.01	24.70	344114
2015-07-08	24.55	24.75	24.30	24.58	193825
2015-07-09	24.58	25.03	24.46	24.56	276269
2015-07-10	24.48	24.83	24.30	24.69	327800
2015-07-13	24.56	25.23	24.44	24.97	310243
2015-07-14	25.20	25.20	24.66	24.86	276499
2015-07-15	24.86	25.07	24.59	24.78	268722
2015-07-16	24.75	24.95	24.50	24.91	267500
2015-07-17	24.69	24.87	23.92	24.40	479601
2015-07-20	24.19	24.27	23.55	24.11	426430
2015-07-21	24.00	24.11	23.61	23.86	253310
2015-07-22	23.55	23.70	23.16	23.64	256497
2015-07-23	23.59	23.70	23.05	23.33	215861
2015-07-24	23.11	23.29	22.76	23.22	210257
2015-07-27	23.22	23.53	23.00	23.21	278715
2015-07-28	23.21	24.31	23.21	24.10	684501
2015-07-29	24.10	25.24	23.82	25.24	890630
2015-07-30	25.25	25.38	24.54	25.04	335230
2015-07-31	25.00	25.19	24.56	24.62	248981
2015-08-03	24.62	24.99	24.03	24.43	492556
2015-08-04	24.32	24.46	23.55	24.25	900554
2015-08-05	23.69	24.10	23.34	23.52	564170
2015-08-06	23.10	23.99	22.85	23.65	408251
2015-08-07	23.82	24.06	23.34	23.53	319039
2015-08-10	23.38	24.28	23.12	24.01	351044
2015-08-11	24.02	24.55	23.44	24.27	289555
2015-08-12	24.13	24.83	23.94	24.47	201846
2015-08-13	24.42	24.60	24.03	24.55	181468
2015-08-14	24.99	24.99	24.25	24.81	324791
2015-08-17	25.00	25.11	24.55	24.59	278943
2015-08-18	24.55	24.75	24.31	24.68	107012
2015-08-19	24.56	24.90	24.37	24.59	141768
2015-08-20	24.50	25.08	24.43	24.85	225650
2015-08-21	24.78	24.97	24.51	24.62	205735
2015-08-24	24.10	24.92	19.95	23.46	569570
2015-08-25	24.12	24.64	23.65	24.02	163049
2015-08-26	24.52	24.53	23.75	24.41	129823
2015-08-27	24.47	25.46	24.10	24.64	436840
2015-08-28	24.68	25.96	24.65	25.32	471300
2015-08-31	25.32	25.81	25.00	25.58	201504
2015-09-01	25.39	25.72	25.04	25.35	209301
2015-09-02	25.61	26.18	24.50	24.89	361811
2015-09-03	24.76	25.50	24.70	25.05	144226
2015-09-04	24.66	25.27	24.61	25.13	114324
2015-09-08	25.42	25.49	24.60	25.07	122244
2015-09-09	25.21	25.36	24.57	24.87	129054
2015-09-10	25.08	25.10	24.34	24.86	175990
2015-09-11	24.75	24.94	24.47	24.58	243324
2015-09-14	24.45	24.67	24.24	24.64	167922
2015-09-15	24.54	24.92	24.38	24.67	195506
2015-09-16	24.64	24.95	24.43	24.77	138731
2015-09-17	24.72	25.10	24.40	24.72	139217
2015-09-18	24.89	25.03	24.41	24.86	413531
2015-09-21	24.94	25.36	24.74	25.16	191470
2015-09-22	25.09	25.09	24.45	24.58	263055
2015-09-23	24.55	24.61	23.87	24.05	263314
2015-09-24	24.02	24.43	23.65	23.87	303479
2015-09-25	23.90	24.10	23.26	23.60	250143
2015-09-28	23.54	23.80	23.04	23.32	313497
2015-09-29	23.52	23.64	21.94	21.99	610838
2015-09-30	22.12	22.68	21.85	22.26	468136
2015-10-01	22.26	22.50	21.42	21.53	495551
2015-10-02	21.20	21.96	21.08	21.86	277218
2015-10-05	21.94	22.83	21.76	22.68	358504
2015-10-06	22.80	23.67	22.59	23.38	267360
2015-10-07	23.50	24.07	23.45	23.90	268214
2015-10-08	23.90	24.37	23.84	24.11	172663
2015-10-09	24.28	24.28	23.54	23.62	184839
2015-10-12	23.65	24.05	23.12	23.16	214733
2015-10-13	23.14	23.52	23.02	23.15	216397
2015-10-14	23.02	23.44	22.53	22.90	260746
2015-10-15	22.77	22.85	22.50	22.73	188936
2015-10-16	22.70	22.94	22.30	22.40	211698
2015-10-19	22.50	22.65	22.01	22.12	189501
2015-10-20	22.00	22.53	22.00	22.32	142662
2015-10-21	22.27	22.44	22.01	22.09	225455
2015-10-22	22.20	22.31	21.77	21.85	244169
2015-10-23	21.99	22.10	21.55	22.03	259557
2015-10-26	21.96	22.48	21.55	21.75	394742
2015-10-27	21.07	21.58	20.51	20.57	539215
2015-10-28	20.52	21.16	20.52	20.84	243176
2015-10-29	20.76	21.45	20.67	21.27	273827
2015-10-30	21.30	21.60	21.01	21.44	231920
2015-11-02	21.23	21.68	21.09	21.53	297035
2015-11-03	21.60	21.82	21.40	21.66	259030
2015-11-04	20.99	21.75	20.99	21.40	352704
2015-11-05	21.40	21.65	21.10	21.48	154488
2015-11-06	21.26	21.54	20.69	20.77	192281
2015-11-09	20.72	20.72	19.64	19.82	449955
2015-11-10	19.59	20.12	19.32	19.42	422964
2015-11-11	19.39	19.39	18.07	18.12	888661
2015-11-12	17.98	18.43	17.54	18.12	266056
2015-11-13	18.29	19.01	17.95	18.90	263873
2015-11-16	18.99	19.55	18.90	19.48	233162
2015-11-17	19.49	19.71	19.01	19.28	249996
2015-11-18	19.49	19.75	19.35	19.47	175451
2015-11-19	19.36	19.57	18.22	18.26	247186
2015-11-20	18.30	18.35	17.66	18.00	311489
2015-11-23	18.10	18.18	17.42	17.49	319869
2015-11-24	17.44	18.01	17.18	17.42	204986
2015-11-25	17.42	17.70	17.18	17.59	217431
2015-11-27	17.50	18.01	17.50	17.93	61903
2015-11-30	17.70	17.99	16.98	17.15	300654
2015-12-01	17.00	17.27	16.86	17.14	306216
2015-12-02	17.05	17.37	16.86	16.90	239972
2015-12-03	16.85	17.08	16.31	16.37	308301
2015-12-04	16.33	16.76	16.16	16.29	332217
2015-12-07	16.05	16.15	14.77	14.86	815511
2015-12-08	14.38	15.52	14.01	15.04	518594
2015-12-09	15.00	15.61	14.42	14.82	449684
2015-12-10	14.85	15.48	14.58	14.60	276077
2015-12-11	14.45	14.51	13.58	13.73	509822
2015-12-14	13.63	13.78	12.87	13.18	461817
2015-12-15	13.16	13.38	12.86	12.98	482739
2015-12-16	13.00	13.46	13.00	13.32	501061
2015-12-17	12.76	13.30	11.93	12.31	831684
2015-12-18	12.40	13.03	12.15	12.25	960303
2015-12-21	12.20	12.90	12.00	12.58	388661
2015-12-22	12.47	13.50	12.33	13.48	451427
2015-12-23	13.63	14.38	13.50	14.26	623205
2015-12-24	14.34	14.49	13.95	14.01	169162
2015-12-28	13.88	14.29	13.76	13.98	352348
2015-12-29	14.08	14.28	13.13	13.37	460665
2015-12-30	13.25	13.83	13.25	13.47	449446
2015-12-31	13.30	13.69	13.25	13.49	481562
2016-01-04	13.56	14.04	13.36	13.92	314016
2016-01-05	14.00	14.38	13.54	13.60	286559
2016-01-06	13.44	13.65	13.12	13.12	241251
2016-01-07	13.08	13.13	12.66	13.01	248223
2016-01-08	13.13	13.63	12.91	13.27	284074
2016-01-11	13.80	13.84	13.00	13.30	363928
2016-01-12	13.32	13.44	12.24	12.31	550516
2016-01-13	12.47	12.81	12.30	12.35	326614
2016-01-14	12.30	12.75	12.11	12.46	388662
2016-01-15	12.11	12.40	11.61	12.03	534650
2016-01-19	12.01	12.01	10.54	10.85	607139
2016-01-20	10.52	10.88	10.02	10.75	432098
2016-01-21	10.75	11.67	10.67	10.83	404755
2016-01-22	11.02	12.45	11.02	12.38	618573
2016-01-25	12.47	12.96	11.38	11.47	502759
2016-01-26	11.99	14.05	11.87	13.73	880702
2016-01-27	13.54	14.00	13.05	13.11	779353
2016-01-28	13.56	14.18	13.52	13.94	640176
2016-01-29	13.96	14.75	13.80	14.16	697629
2016-02-01	14.50	14.50	13.64	14.10	422259
2016-02-02	13.99	14.50	13.38	14.04	1004728
2016-02-03	13.74	13.78	12.35	13.72	396719
2016-02-04	13.75	14.24	13.61	14.03	384600
2016-02-05	13.87	14.22	13.19	13.37	314538
2016-02-08	13.31	13.31	12.02	12.38	379582
2016-02-09	12.68	12.86	11.97	12.02	501090
2016-02-10	12.59	13.02	11.05	11.13	625960
2016-02-11	11.12	11.57	10.12	10.31	766092
2016-02-12	10.83	11.40	10.39	10.81	538375
2016-02-16	11.25	11.76	11.10	11.60	469803
2016-02-17	11.97	12.16	11.28	11.47	441223
2016-02-18	11.74	11.78	10.55	10.85	398451
2016-02-19	10.70	10.85	10.20	10.58	342037
2016-02-22	10.82	11.20	10.71	10.95	425469
2016-02-23	10.77	10.90	10.41	10.54	299790
2016-02-24	10.35	10.64	9.95	10.52	391031
2016-02-25	10.37	10.59	10.05	10.17	338507
2016-02-26	10.20	10.45	10.15	10.22	247497
2016-02-29	10.20	10.60	10.17	10.50	345152
2016-03-01	10.66	11.18	10.46	10.50	410830
2016-03-02	10.93	11.25	10.25	11.04	457838
2016-03-03	11.00	12.06	11.00	11.95	453341
2016-03-04	12.22	12.80	11.91	12.46	403269
2016-03-07	12.58	13.39	12.00	13.29	498439
2016-03-08	13.21	13.28	12.30	12.88	455481
2016-03-09	12.90	13.16	12.43	12.60	168576
2016-03-10	12.60	12.82	12.17	12.79	179831
2016-03-11	12.73	13.07	12.58	12.68	181970
2016-03-14	12.43	12.97	12.15	12.79	194423
2016-03-15	12.50	12.57	12.03	12.28	200535
2016-03-16	12.05	12.83	12.05	12.64	223755
2016-03-17	12.86	13.00	12.44	12.47	258386
2016-03-18	12.61	12.94	12.30	12.88	331926
2016-03-21	12.85	12.92	12.00	12.28	359205
2016-03-22	12.10	12.52	11.98	12.45	143950
2016-03-23	12.30	12.40	11.35	11.43	265087
2016-03-24	11.27	11.76	11.02	11.75	190566
2016-03-28	12.00	12.00	12.00	12.00	200
2016-03-29	11.37	11.91	11.20	11.85	153182
2016-03-30	12.00	12.25	11.85	12.11	178310
2016-03-31	12.13	12.18	11.42	12.11	223480
2016-04-01	11.52	11.65	11.07	11.19	334073
2016-04-04	11.37	11.59	11.05	11.08	223922
2016-04-05	11.11	11.66	11.00	11.49	160525
2016-04-06	11.60	11.72	11.33	11.65	193742
2016-04-07	11.64	11.90	11.35	11.50	192811
2016-04-08	11.66	12.12	11.61	11.89	171598
2016-04-11	12.09	12.44	11.92	12.22	203766
2016-04-12	12.11	12.85	12.03	12.82	197982
2016-04-13	12.84	13.22	12.67	12.93	214882
2016-04-14	12.94	12.99	12.54	12.95	207670
2016-04-15	12.85	13.30	12.61	13.16	199073
2016-04-18	12.89	13.91	12.80	13.74	327856
2016-04-19	13.70	15.21	13.70	14.78	755369
2016-04-20	14.79	15.15	14.62	14.82	346776
2016-04-21	14.93	14.98	14.47	14.51	306144
2016-04-22	14.45	15.08	14.38	14.64	274268
2016-04-25	14.68	14.87	14.35	14.70	266916
2016-04-26	13.65	15.42	13.20	15.18	859099
2016-04-27	15.22	16.20	15.18	15.83	400607
2016-04-28	15.92	16.77	15.41	16.37	541194
2016-04-29	16.47	16.85	15.63	15.65	1144673
2016-05-02	15.68	16.09	15.06	15.67	511938
2016-05-03	15.53	15.60	15.21	15.47	261346
2016-05-04	14.88	15.63	14.45	14.62	428114
2016-05-05	14.93	15.38	14.76	14.98	242977
2016-05-06	14.90	15.58	14.81	15.49	217972
2016-05-09	15.20	15.34	14.01	14.76	452713
2016-05-10	14.88	15.24	14.26	14.32	434841
2016-05-11	14.30	15.08	14.30	14.94	275117
2016-05-12	15.09	15.25	14.67	15.16	234675
2016-05-13	15.19	15.24	14.60	14.71	178550
2016-05-16	15.03	15.10	14.67	14.81	167816
2016-05-17	14.87	15.12	14.64	15.00	204015
2016-05-18	15.10	15.12	14.53	14.72	271361
2016-05-19	14.55	15.04	14.20	14.82	254872
2016-05-20	14.94	15.00	14.63	14.90	149727
2016-05-23	14.80	15.00	14.61	14.81	294293
2016-05-24	14.78	14.97	14.42	14.54	346341
2016-05-25	14.63	15.04	14.63	14.85	189657
2016-05-26	14.97	15.02	14.25	14.51	204095
2016-05-27	14.50	14.79	14.25	14.44	170149
2016-05-31	14.44	14.87	14.40	14.65	185979
2016-06-01	14.47	15.22	14.47	15.09	273855
2016-06-02	15.04	15.75	14.99	15.58	237448
2016-06-03	15.78	16.20	15.64	15.87	293413
2016-06-06	16.00	16.36	15.81	15.96	308462
2016-06-07	15.91	16.48	15.87	16.41	241208
2016-06-08	16.50	16.79	16.01	16.25	247474
2016-06-09	16.06	16.25	15.52	15.91	302073
2016-06-10	15.69	15.85	14.93	15.00	338513
2016-06-13	14.94	15.33	14.61	14.93	207765
2016-06-14	14.88	15.08	14.36	14.80	273682
2016-06-15	14.83	15.65	14.75	15.06	303057
2016-06-16	14.89	15.03	14.14	14.79	326682
2016-06-17	14.89	15.43	14.86	15.18	263392
2016-06-20	15.40	16.18	15.26	15.86	277884
2016-06-21	15.73	15.91	15.53	15.58	154357
2016-06-22	15.67	15.74	15.36	15.42	116458
2016-06-23	15.61	16.05	15.50	16.00	276552
2016-06-24	15.13	15.66	14.69	15.52	497519
2016-06-27	15.16	15.22	13.95	14.15	468077
2016-06-28	14.38	15.01	14.25	15.00	244209
2016-06-29	15.22	15.77	15.00	15.77	351356
2016-06-30	15.75	15.85	15.45	15.76	240495
2016-07-01	15.70	16.14	15.50	15.97	172153
2016-07-05	15.75	16.04	15.50	15.95	257490
2016-07-06	15.80	18.28	15.72	18.13	685503
2016-07-07	18.14	18.14	16.59	16.73	322783
2016-07-08	16.90	17.58	16.78	17.47	278210
2016-07-11	17.54	17.58	16.94	16.99	300914
2016-07-12	17.33	17.44	16.97	17.03	402557
2016-07-13	17.00	17.33	16.65	17.19	500582
2016-07-14	17.17	17.48	17.11	17.40	272829
2016-07-15	17.39	17.95	17.30	17.83	262828
2016-07-18	17.78	17.97	17.27	17.74	271674
2016-07-19	17.74	18.21	17.53	17.74	449875
2016-07-20	17.65	17.92	17.47	17.71	274782
2016-07-21	17.90	18.58	17.82	17.91	289178
2016-07-22	17.92	18.40	17.49	17.65	459691
2016-07-25	17.65	17.82	17.10	17.70	667064
2016-07-26	18.20	20.33	18.18	19.53	809491
2016-07-27	19.62	19.75	19.00	19.13	274174
2016-07-28	19.22	19.34	18.76	19.13	480459
2016-07-29	19.04	19.35	19.01	19.25	351228
2016-08-01	19.50	19.68	19.00	19.22	376677
2016-08-02	19.39	19.60	18.61	18.77	550151
2016-08-03	18.21	19.47	18.21	19.35	314918
2016-08-04	19.23	19.49	18.81	19.19	193819
2016-08-05	19.31	19.41	18.85	19.26	239120
2016-08-08	19.32	19.73	19.25	19.46	285071
2016-08-09	19.69	19.72	19.17	19.24	302108
2016-08-10	19.46	19.48	18.36	18.53	283783
2016-08-11	18.53	19.14	18.30	19.05	219691
2016-08-12	19.15	19.99	18.85	19.92	512565
2016-08-15	19.82	20.92	19.70	20.68	557021
2016-08-16	20.45	20.73	19.72	19.77	299624
2016-08-17	20.00	20.49	19.72	19.81	192923
2016-08-18	19.81	20.15	19.74	19.91	185912
2016-08-19	20.04	20.04	19.50	19.55	113064
2016-08-22	19.50	19.87	19.33	19.84	175013
2016-08-23	19.90	21.20	19.86	21.12	520894
2016-08-24	21.06	21.12	20.66	20.79	248674
2016-08-25	20.75	20.89	20.52	20.72	217785
2016-08-26	20.88	20.89	20.04	20.22	177031
2016-08-29	20.10	20.92	20.10	20.82	296435
2016-08-30	20.66	20.97	19.85	20.21	254578
2016-08-31	20.00	20.56	19.93	20.39	309924
2016-09-01	20.48	20.59	19.82	20.53	175753
2016-09-02	20.68	20.84	20.27	20.83	473869
2016-09-06	20.92	21.57	20.85	21.56	347217
2016-09-07	21.62	22.08	20.85	21.01	310146
2016-09-08	21.10	21.79	20.83	21.65	239556
2016-09-09	21.60	21.71	21.25	21.30	247732
2016-09-12	20.99	21.70	20.80	21.34	263410
2016-09-13	21.09	21.22	19.50	19.95	358760
2016-09-14	19.97	20.39	19.82	20.19	194172
2016-09-15	20.09	20.53	19.87	20.44	147362
2016-09-16	20.26	20.99	20.17	20.91	358650
2016-09-19	21.20	21.30	20.93	21.00	197164
2016-09-20	20.97	21.78	20.97	21.46	153040
2016-09-21	21.59	22.32	21.59	21.99	513883
2016-09-22	22.24	22.25	21.51	21.56	238902
2016-09-23	21.52	21.57	21.03	21.21	277925
2016-09-26	21.34	21.57	21.18	21.54	170832
2016-09-27	21.30	21.84	21.17	21.64	180056
2016-09-28	21.71	22.33	21.62	22.28	300211
2016-09-29	22.25	22.51	21.72	22.03	248027
2016-09-30	22.30	22.65	22.05	22.18	219169
2016-10-03	22.16	22.33	22.00	22.24	253720
2016-10-04	22.25	22.25	21.61	21.81	129792
2016-10-05	21.47	22.33	21.42	22.25	202631
2016-10-06	22.16	22.55	22.10	22.43	237204
2016-10-07	22.45	22.54	22.12	22.25	333276
2016-10-10	22.60	22.67	22.35	22.60	419242
2016-10-11	22.47	22.96	22.32	22.67	315375
2016-10-12	22.59	22.64	21.57	22.01	307750
2016-10-13	21.93	22.34	21.50	22.20	351196
2016-10-14	22.38	22.96	22.04	22.82	178284
2016-10-17	22.90	23.45	22.84	22.90	231724
2016-10-18	23.30	23.70	23.15	23.55	238810
2016-10-19	23.70	23.85	23.30	23.75	452419
2016-10-20	23.70	23.95	23.25	23.95	294521
2016-10-21	23.95	23.95	23.40	23.45	194057
2016-10-24	23.45	23.75	23.39	23.60	229285
2016-10-25	23.60	24.00	23.25	23.85	280556
2016-10-26	23.90	23.90	23.10	23.30	211897
2016-10-27	23.50	24.00	23.05	23.50	348987
2016-10-28	23.95	24.75	23.60	24.00	578608
2016-10-31	24.40	25.10	24.00	25.00	263368
2016-11-01	25.15	25.85	24.45	24.60	488670
2016-11-02	24.25	24.50	23.55	23.95	375879
2016-11-03	23.55	24.20	23.30	23.40	292711
2016-11-04	23.20	23.85	23.00	23.35	219076
2016-11-07	23.35	23.99	22.65	22.70	441517
2016-11-08	22.70	22.90	21.40	21.50	418794
2016-11-09	23.45	25.25	23.10	25.20	1376619
2016-11-10	25.90	26.65	25.10	25.60	849362
2016-11-11	26.00	26.30	24.16	24.60	579682
2016-11-14	25.05	25.60	24.10	24.60	737035
2016-11-15	24.75	25.10	24.30	24.60	376169
2016-11-16	24.65	25.00	23.30	23.40	434649
2016-11-17	23.40	24.10	21.95	22.00	696487
2016-11-18	22.20	23.75	22.00	23.60	314034
2016-11-21	23.80	24.10	23.35	23.35	346391
2016-11-22	23.55	23.96	23.10	23.50	319731
2016-11-23	23.65	23.90	23.10	23.15	211985
2016-11-25	22.95	23.10	22.40	22.50	181504
2016-11-28	22.40	23.50	22.10	23.25	309871
2016-11-29	22.90	24.15	22.60	23.90	408343
2016-11-30	24.40	24.65	23.53	23.70	447368
2016-12-01	24.05	24.05	23.00	23.25	314429
2016-12-02	23.15	24.15	23.10	24.10	233055
2016-12-05	24.45	24.90	24.30	24.85	696750
2016-12-06	25.00	25.15	24.55	25.05	380546
2016-12-07	25.15	25.90	25.10	25.85	449062
2016-12-08	25.95	25.95	24.75	25.00	509753
2016-12-09	24.95	25.60	24.75	25.50	335476
2016-12-12	25.25	25.95	24.05	24.25	614894
2016-12-13	24.25	25.10	23.15	23.30	793922
2016-12-14	23.00	25.50	22.85	23.00	355898
2016-12-15	23.00	24.25	23.00	24.25	445366
2016-12-16	24.25	24.35	23.65	23.80	542740
2016-12-19	23.85	24.00	23.35	23.35	205231
2016-12-20	23.35	23.50	22.75	22.95	254461
2016-12-21	22.80	23.10	22.25	22.60	278898
2016-12-22	22.65	23.70	22.65	23.25	212700
2016-12-23	23.25	23.33	23.10	23.10	107189
2016-12-27	23.10	23.60	22.75	23.40	170050
2016-12-28	23.45	23.70	22.43	22.60	177988
2016-12-29	22.30	22.52	21.65	21.95	274150
2016-12-30	21.95	22.85	21.85	22.45	320946
2017-01-03	22.65	23.00	22.20	22.80	218740
2017-01-04	22.85	23.35	22.65	22.65	215235
2017-01-05	22.75	22.93	21.90	22.60	226941
2017-01-06	22.70	22.95	22.20	22.40	196279
2017-01-09	22.45	22.72	22.05	22.20	229246
2017-01-10	22.30	22.85	22.00	22.85	132742
2017-01-11	22.90	24.05	22.60	23.95	342624
2017-01-12	23.95	24.00	22.83	22.95	226399
2017-01-13	22.90	23.25	22.55	22.85	203347
2017-01-17	23.05	23.13	22.05	22.25	292144
2017-01-18	22.20	22.60	21.65	21.80	263933
2017-01-19	21.90	22.20	21.55	22.10	175908
2017-01-20	22.20	22.37	21.82	22.05	233010
2017-01-23	21.95	22.25	21.70	21.75	481767
2017-01-24	21.90	22.35	21.75	22.20	393127
2017-01-25	22.35	23.00	22.20	22.95	588392
2017-01-26	23.15	23.80	23.00	23.60	308039
2017-01-27	23.95	24.50	23.60	24.35	617717
2017-01-30	25.00	25.55	23.75	24.45	784501
2017-01-31	24.45	24.50	23.30	23.80	778248
2017-02-01	23.85	24.21	23.00	23.80	569307
2017-02-02	24.00	24.15	23.55	23.80	347695
2017-02-03	23.55	23.80	23.00	23.25	580869
2017-02-06	23.25	24.30	23.25	24.10	445143
2017-02-07	23.90	24.60	23.85	24.30	431997
2017-02-08	24.25	24.40	23.70	23.95	189976
2017-02-09	23.80	24.30	23.55	23.70	205076
2017-02-10	23.90	24.15	23.60	23.65	183482
2017-02-13	23.80	23.89	23.00	23.35	383822
2017-02-14	23.45	23.51	22.61	23.20	288348
2017-02-15	23.15	23.70	23.00	23.60	181475
2017-02-16	23.40	24.15	23.28	24.05	362783
2017-02-17	24.25	24.50	24.05	24.30	331714
2017-02-21	24.60	24.85	24.10	24.20	613291
2017-02-22	24.10	24.30	23.20	23.55	294012
2017-02-23	23.75	23.75	23.20	23.55	245843
2017-02-24	23.35	23.60	23.00	23.50	243653
2017-02-27	23.50	23.70	23.40	23.60	265911
2017-02-28	23.45	23.60	22.68	22.85	304046
2017-03-01	23.15	23.60	23.13	23.50	239499
2017-03-02	23.30	23.40	22.25	22.40	600636
2017-03-03	22.40	22.95	22.05	22.65	306529
2017-03-06	22.50	22.80	22.10	22.15	328770
2017-03-07	22.15	22.18	21.82	22.10	240307
2017-03-08	22.10	22.45	21.65	21.95	206901
2017-03-09	21.85	21.95	21.00	21.10	446545
2017-03-10	21.05	21.95	21.00	21.80	325811
2017-03-13	21.95	22.25	21.85	22.00	158161
2017-03-14	21.95	22.20	21.80	21.90	118678
2017-03-15	22.05	22.40	21.85	22.35	211244
2017-03-16	22.50	22.70	21.90	22.30	215860
2017-03-17	22.35	22.58	21.55	21.90	459314
2017-03-20	21.80	22.40	21.65	22.15	324904
2017-03-21	22.15	22.15	21.20	21.60	300705
2017-03-22	21.55	22.00	21.33	21.90	196609
2017-03-23	21.90	22.05	21.50	21.50	116141
2017-03-24	21.50	21.50	20.85	21.15	454486
2017-03-27	20.90	20.95	20.25	20.80	384274
2017-03-28	20.80	21.30	20.62	20.85	326717
2017-03-29	21.00	21.85	20.92	21.75	326906
2017-03-30	21.65	22.80	21.50	22.20	340456
2017-03-31	22.15	22.65	21.55	21.65	320732
2017-04-03	21.55	22.75	21.55	22.65	361981
2017-04-04	22.55	22.65	22.15	22.40	232320
2017-04-05	22.40	22.88	22.30	22.65	309028
2017-04-06	22.70	23.15	22.60	23.05	242917
2017-04-07	23.10	23.30	22.45	22.55	307189
2017-04-10	22.50	22.65	21.85	22.00	222979
2017-04-11	22.10	22.55	21.85	22.45	321536
2017-04-12	22.50	22.75	21.70	21.95	177969
2017-04-13	22.15	22.25	21.60	21.75	144352
2017-04-17	21.75	21.90	21.65	21.75	155275
2017-04-18	21.60	21.85	21.25	21.50	202436
2017-04-19	21.50	21.70	21.28	21.50	194973
2017-04-20	21.65	21.80	21.37	21.45	150644
2017-04-21	21.60	21.75	21.40	21.70	196834
2017-04-24	22.00	22.40	21.80	22.25	258407
2017-04-25	22.45	22.50	21.60	21.65	457358
2017-04-26	21.60	22.05	21.50	21.55	177842
2017-04-27	21.55	22.17	21.10	21.40	256099
2017-04-28	21.40	21.58	21.15	21.25	259134
2017-05-01	23.25	23.40	21.85	23.10	1065096
2017-05-02	23.40	23.45	22.65	22.75	460593
2017-05-03	22.90	23.43	22.60	23.00	744260
2017-05-04	22.60	23.05	22.25	22.75	302230
2017-05-05	22.80	23.20	22.55	22.85	375904
2017-05-08	22.80	23.35	22.70	22.95	298453
2017-05-09	22.90	23.00	22.60	22.80	292780
2017-05-10	22.90	23.28	22.75	23.00	428709
2017-05-11	22.95	23.15	22.55	22.80	216406
2017-05-12	22.75	23.05	22.65	22.85	146749
2017-05-15	22.80	23.05	22.55	22.85	288277
2017-05-16	22.95	23.00	22.50	22.80	190653
2017-05-17	22.75	22.80	22.30	22.50	208345
2017-05-18	22.65	22.70	21.75	21.80	425678
2017-05-19	21.85	22.30	21.80	22.30	225016
2017-05-22	22.45	22.45	21.78	22.15	208055
2017-05-23	22.15	22.25	21.85	21.95	143907
2017-05-24	21.95	22.20	21.60	21.80	223968
2017-05-25	21.80	21.88	21.40	21.60	222743
2017-05-26	21.60	21.80	21.45	21.55	133957
2017-05-30	21.50	21.60	21.30	21.55	182788
2017-05-31	21.60	21.60	21.05	21.50	237258
2017-06-01	21.50	22.15	21.40	22.00	232516
2017-06-02	22.10	22.20	21.15	21.40	450039
2017-06-05	21.40	21.75	21.30	21.50	305765
2017-06-06	21.35	21.60	21.20	21.55	364732
2017-06-07	21.45	21.65	21.05	21.20	478060
2017-06-08	21.20	21.40	21.05	21.30	293733
2017-06-09	21.25	21.75	21.05	21.50	178586
2017-06-12	21.45	22.80	21.45	22.45	537418
2017-06-13	22.45	22.90	22.40	22.70	246503
2017-06-14	22.75	22.76	21.90	21.90	205568
2017-06-15	21.75	22.10	21.74	21.75	473919
2017-06-16	21.85	21.85	19.25	19.50	1263109
2017-06-19	19.90	20.45	19.65	20.05	566198
2017-06-20	20.00	20.05	19.40	19.50	368628
2017-06-21	19.40	19.55	18.15	18.20	753229
2017-06-22	18.45	18.95	18.20	18.80	435473
2017-06-23	18.75	19.30	18.50	19.20	315066
2017-06-26	19.25	19.85	19.00	19.65	275360
2017-06-27	19.75	20.25	19.10	19.10	220725
2017-06-28	19.20	19.95	19.20	19.40	269021
2017-06-29	19.35	19.75	19.15	19.40	237784
2017-06-30	19.60	19.67	18.65	18.90	511222
2017-07-03	19.00	19.65	18.95	19.45	260089
2017-07-05	19.70	19.85	19.15	19.45	471241
2017-07-06	19.30	19.50	19.10	19.30	174464
2017-07-07	19.35	19.50	18.94	19.35	481496
2017-07-10	19.50	19.65	19.25	19.50	438543
2017-07-11	19.50	20.55	19.35	20.35	287263
2017-07-12	20.55	20.90	20.25	20.25	166438
2017-07-13	20.30	20.65	20.15	20.45	149462
2017-07-14	20.40	20.90	20.23	20.90	260446
2017-07-17	21.00	21.00	20.25	20.75	254979
2017-07-18	20.70	21.30	20.35	20.35	197098
2017-07-19	20.45	20.55	20.20	20.55	176704
2017-07-20	20.55	20.55	20.01	20.10	170621
2017-07-21	20.05	20.11	19.80	19.95	267200
2017-07-24	20.05	20.05	19.78	20.00	207120
2017-07-25	20.00	20.45	20.00	20.15	201910
2017-07-26	20.20	20.30	19.97	20.10	156961
2017-07-27	20.10	20.15	19.85	19.90	242029
2017-07-28	19.80	20.10	19.60	20.05	213441
2017-07-31	20.55	21.25	20.15	20.20	643081
2017-08-01	20.20	20.42	19.80	19.95	504075
2017-08-02	19.90	20.40	19.50	19.75	650596
2017-08-03	19.45	19.70	19.00	19.05	396173
2017-08-04	19.15	19.45	19.00	19.35	235563
2017-08-07	19.45	19.73	19.25	19.30	352559
2017-08-08	19.25	19.75	18.65	18.75	361418
2017-08-09	18.75	19.00	18.58	18.90	327961
2017-08-10	18.85	18.85	18.20	18.30	268139
2017-08-11	18.35	18.90	18.33	18.60	326210
2017-08-14	18.85	18.85	18.10	18.25	286494
2017-08-15	18.30	18.40	18.05	18.35	273902
2017-08-16	18.40	18.70	18.30	18.35	168427
2017-08-17	18.35	18.60	18.25	18.50	225073
2017-08-18	18.55	18.70	18.15	18.55	412535
2017-08-21	18.40	18.60	17.85	18.05	294966
2017-08-22	18.00	18.25	18.00	18.10	185334
2017-08-23	18.05	18.20	17.90	18.05	194297
2017-08-24	18.00	18.10	17.65	17.85	303499
2017-08-25	17.90	18.50	17.90	18.40	220242
2017-08-28	18.50	18.60	18.13	18.30	141000
2017-08-29	18.15	18.55	18.15	18.55	98044
2017-08-30	18.45	18.60	18.30	18.55	160255
2017-08-31	18.60	19.15	18.50	18.90	362185
2017-09-01	19.05	19.45	18.90	19.05	185160
2017-09-05	19.05	19.20	18.65	18.70	190564
2017-09-06	18.65	19.20	18.60	19.10	166249
2017-09-07	19.00	19.20	18.50	18.55	225620
2017-09-08	18.55	18.60	18.10	18.10	209357
2017-09-11	18.10	18.50	18.00	18.10	231606
2017-09-12	18.05	18.45	18.00	18.35	337000
2017-09-13	18.20	18.85	18.20	18.65	182658
2017-09-14	18.65	18.80	18.35	18.65	188757
2017-09-15	18.60	18.85	18.46	18.85	298123
2017-09-18	18.95	19.25	18.75	18.95	351039
2017-09-19	19.10	19.28	18.60	18.90	203629
2017-09-20	19.00	19.40	18.85	19.00	155724
2017-09-21	19.05	19.05	18.40	18.50	246654
2017-09-22	18.40	18.75	18.35	18.55	261413
2017-09-25	18.45	18.80	18.35	18.60	254562
2017-09-26	18.55	19.13	18.55	18.90	251445
2017-09-27	18.90	19.00	18.58	18.65	187555
2017-09-28	18.70	18.80	18.40	18.65	340308
2017-09-29	18.75	19.40	18.69	19.35	516130
2017-10-02	19.35	19.75	19.00	19.00	419175
2017-10-03	18.95	19.25	18.85	19.05	255954
2017-10-04	19.00	19.05	18.65	18.80	187483
2017-10-05	18.95	19.60	18.70	19.55	333783
2017-10-06	19.50	19.50	19.00	19.10	212993
2017-10-09	19.10	19.65	19.10	19.25	249744
2017-10-10	19.30	19.65	19.30	19.45	200857
2017-10-11	19.50	20.45	19.25	20.35	517715
2017-10-12	20.35	20.70	20.20	20.45	495390
2017-10-13	20.60	20.65	20.35	20.60	464174
2017-10-16	20.70	20.70	20.35	20.60	325433
2017-10-17	20.65	20.70	20.45	20.70	226461
2017-10-18	20.75	20.80	20.00	20.43	394300
2017-10-19	20.15	20.53	20.00	20.45	186980
2017-10-20	20.40	20.78	20.35	20.65	218410
2017-10-23	20.70	20.70	19.95	20.10	368731
2017-10-24	20.10	20.30	19.90	19.95	294108
2017-10-25	19.90	19.95	19.35	19.35	326323
2017-10-26	19.35	20.15	19.24	20.10	274235
2017-10-27	20.15	20.50	19.80	20.35	341585
2017-10-30	20.00	20.55	19.40	20.00	360149
2017-10-31	19.90	20.10	19.65	19.70	439454
2017-11-01	19.85	20.10	19.60	19.75	366052
2017-11-02	19.80	19.95	19.60	19.65	451307
2017-11-03	19.70	19.80	19.55	19.65	355412
2017-11-06	19.40	19.60	19.15	19.25	314399
2017-11-07	19.25	19.35	18.90	19.05	285658
2017-11-08	18.95	19.13	18.80	18.95	403204
2017-11-09	18.85	19.10	18.45	18.70	247334
2017-11-10	18.75	19.15	18.65	18.95	233881
2017-11-13	18.80	18.90	18.52	18.70	197112
2017-11-14	18.75	18.75	18.35	18.50	230704
2017-11-15	18.45	19.00	18.15	18.85	402511
2017-11-16	18.95	19.00	18.50	18.80	247263
2017-11-17	18.85	19.00	18.71	18.85	130262
2017-11-20	18.75	18.85	18.40	18.80	229364
2017-11-21	18.80	19.00	18.61	18.80	219411
2017-11-22	18.75	18.90	18.60	18.70	216941
2017-11-24	18.70	18.80	18.45	18.45	129730
2017-11-27	18.35	18.50	18.05	18.10	249022
2017-11-28	18.00	18.25	17.80	18.20	338493
2017-11-29	18.20	18.60	17.85	18.00	347852
2017-11-30	18.05	18.35	17.85	18.25	277764
2017-12-01	18.30	18.60	18.10	18.43	238679
2017-12-04	18.40	18.75	18.03	18.20	813691
2017-12-05	18.20	18.25	18.00	18.05	168900
2017-12-06	18.00	18.02	17.60	17.75	373185
2017-12-07	17.75	17.90	17.65	17.85	334236
2017-12-08	17.90	18.05	17.80	17.90	209592
2017-12-11	17.80	18.30	17.80	17.95	250273
2017-12-12	18.00	18.30	17.90	18.25	292007
2017-12-13	18.15	18.30	18.10	18.20	245734
2017-12-14	18.05	18.30	17.98	18.25	336982
2017-12-15	18.15	18.90	18.03	18.70	773011
2017-12-18	18.70	19.45	18.60	19.30	721958
2017-12-19	19.35	19.35	19.15	19.20	234762
2017-12-20	19.25	19.26	18.55	18.75	305103
2017-12-21	18.65	19.30	18.65	19.15	230658
2017-12-22	19.15	19.50	19.04	19.30	347065
2017-12-26	19.20	19.55	19.13	19.48	234528
2017-12-27	19.50	19.51	19.15	19.20	100938
2017-12-28	19.25	19.35	19.10	19.30	231635
2017-12-29	19.30	19.80	19.25	19.70	290522
2018-01-02	19.75	20.35	19.65	20.10	326595
2018-01-03	20.20	20.40	20.05	20.40	205916
2018-01-04	20.35	20.50	20.00	20.05	244079
2018-01-05	20.10	20.20	19.95	20.10	464904
2018-01-08	20.15	20.40	20.00	20.30	254462
2018-01-09	20.40	20.75	20.30	20.75	376953
2018-01-10	20.75	20.75	20.11	20.40	347583
2018-01-11	20.45	21.20	20.33	21.10	497853
2018-01-12	21.15	21.25	20.58	20.80	494879
2018-01-16	20.95	20.95	20.17	20.35	491415
2018-01-17	20.45	20.70	19.95	20.60	542572
2018-01-18	20.50	20.65	20.01	20.40	264624
2018-01-19	20.40	20.75	20.30	20.60	237782
2018-01-22	20.60	20.70	20.20	20.70	273195
2018-01-23	20.75	20.90	20.45	20.80	232445
2018-01-24	21.05	21.50	20.88	21.35	349116
2018-01-25	21.55	21.78	21.05	21.70	321444
2018-01-26	21.85	21.90	21.45	21.70	413058
2018-01-29	21.55	21.80	21.00	21.10	394752
2018-01-30	20.95	21.65	20.15	20.50	388430
2018-01-31	20.55	20.75	20.31	20.50	403763
2018-02-01	20.45	20.95	20.45	20.90	471663
2018-02-02	20.70	20.85	20.25	20.40	460547
2018-02-05	20.45	20.58	19.56	19.75	718483
2018-02-06	19.20	19.50	19.00	19.10	853785
2018-02-07	19.15	19.35	18.85	19.00	255521
2018-02-08	19.00	19.20	18.30	18.40	395803
2018-02-09	18.60	18.62	17.80	18.00	526253
2018-02-12	18.15	18.79	18.15	18.60	770761
2018-02-13	18.50	18.80	18.25	18.35	294514
2018-02-14	18.35	18.55	18.15	18.35	307568
2018-02-15	18.45	18.60	18.10	18.20	296370
2018-02-16	18.05	18.40	17.75	18.00	961354
2018-02-20	18.00	18.40	17.85	17.90	562818
2018-02-21	17.85	18.35	17.85	17.85	377129
2018-02-22	17.90	18.20	17.80	17.85	435326
2018-02-23	17.85	18.00	17.55	17.80	298965
2018-02-26	17.80	18.15	17.75	18.00	465212
2018-02-27	18.05	18.10	17.70	17.70	233444
2018-02-28	17.75	18.00	17.65	17.80	260357
2018-03-01	17.75	17.88	17.48	17.70	310032
2018-03-02	17.70	18.10	17.57	17.90	245598
2018-03-05	17.95	18.09	17.80	17.90	297554
2018-03-06	17.95	18.05	17.80	17.90	158389
2018-03-07	17.70	17.95	17.64	17.75	171209
2018-03-08	17.70	17.85	17.65	17.75	258113
2018-03-09	17.85	17.90	17.65	17.65	396593
2018-03-12	17.60	18.05	17.60	17.95	164942
2018-03-13	18.00	18.05	17.60	17.80	416389
2018-03-14	17.80	17.95	17.60	17.65	279012
2018-03-15	17.70	17.80	17.25	17.60	323370
2018-03-16	17.70	17.90	17.60	17.90	228981
2018-03-19	17.95	17.95	17.60	17.65	272677
2018-03-20	17.70	17.95	17.45	17.60	423867
2018-03-21	17.60	17.90	17.50	17.80	333659
2018-03-22	17.60	18.05	17.60	17.60	407661
2018-03-23	17.65	18.10	17.65	17.65	422262
2018-03-26	17.85	18.05	17.70	17.75	495880
2018-03-27	17.75	17.90	17.65	17.75	234465
2018-03-28	17.75	17.80	17.55	17.60	158228
2018-03-29	17.60	17.85	17.55	17.65	215924
2018-04-02	17.55	17.80	16.90	17.10	301674
2018-04-03	17.20	17.35	17.00	17.30	242869
2018-04-04	17.15	17.30	16.90	16.90	175372
2018-04-05	16.90	17.35	16.90	16.95	293530
2018-04-06	16.95	17.10	16.75	16.85	177912
2018-04-09	16.90	16.95	16.50	16.60	420771
2018-04-10	16.75	17.25	16.73	16.95	348111
2018-04-11	16.95	17.38	16.85	16.88	349275
2018-04-12	16.90	16.95	16.50	16.65	247470
2018-04-13	16.65	16.70	16.35	16.55	163587
2018-04-16	16.55	16.65	16.45	16.55	182751
2018-04-17	16.60	16.85	16.50	16.55	423712
2018-04-18	16.60	16.85	16.60	16.70	320650
2018-04-19	16.85	16.85	16.50	16.60	332101
2018-04-20	16.60	16.65	16.28	16.35	344464
2018-04-23	16.40	16.50	16.15	16.20	144373
2018-04-24	16.10	16.25	15.82	16.00	326537
2018-04-25	15.95	16.10	15.85	16.00	217782
2018-04-26	16.00	16.05	15.55	15.75	1016628
2018-04-27	15.75	16.55	15.70	16.35	1054038
2018-04-30	16.85	17.73	16.80	17.65	1338208
2018-05-01	17.65	17.80	16.95	17.25	402782
2018-05-02	17.25	17.50	17.00	17.10	215202
2018-05-03	17.10	17.65	17.10	17.50	357033
2018-05-04	17.60	18.00	17.48	17.90	861059
2018-05-07	17.70	18.00	17.65	17.95	776965
2018-05-08	17.90	18.05	17.75	18.00	675799
2018-05-09	18.10	18.10	17.90	17.95	739708
2018-05-10	18.00	18.04	17.85	17.95	1006290
2018-05-11	18.10	18.35	17.95	18.05	650605
2018-05-14	18.15	18.25	17.90	18.00	233282
2018-05-15	18.00	18.00	17.55	17.75	266768
2018-05-16	17.85	17.90	17.80	17.90	135162
2018-05-17	18.00	18.14	17.85	17.90	461657
2018-05-18	17.90	18.10	17.90	18.05	387094
2018-05-21	18.00	18.25	18.00	18.15	373626
2018-05-22	18.20	18.35	18.10	18.25	513453
2018-05-23	18.40	18.80	18.20	18.70	501476
2018-05-24	18.70	18.70	18.20	18.20	392255
2018-05-25	18.30	19.10	18.15	19.05	514779
2018-05-29	18.75	19.03	18.70	18.95	465122
2018-05-30	19.00	19.40	18.90	19.30	297630
2018-05-31	19.30	19.50	19.15	19.25	211402
2018-06-01	19.30	19.70	19.30	19.50	459094
2018-06-04	19.60	19.90	19.60	19.80	680255
2018-06-05	19.80	20.53	19.68	20.45	799062
2018-06-06	20.45	20.55	20.00	20.30	769117
2018-06-07	20.35	20.40	19.90	20.10	339735
2018-06-08	20.05	20.18	19.95	20.05	337146
2018-06-11	19.95	20.10	19.73	19.90	681018
2018-06-12	19.90	20.10	19.75	19.85	314042
2018-06-13	19.80	20.05	19.65	19.85	252430
2018-06-14	20.00	20.00	19.80	20.00	273040
2018-06-15	19.90	20.00	19.65	19.95	1498727
2018-06-18	19.90	20.10	19.55	19.55	209879
2018-06-19	19.50	19.50	18.75	18.90	493855
2018-06-20	18.90	19.00	18.65	18.80	241808
2018-06-21	18.75	18.85	18.35	18.40	211401
2018-06-22	18.60	18.60	18.05	18.25	309049
2018-06-25	18.25	18.35	17.90	17.90	427445
2018-06-26	17.95	18.35	17.90	18.00	474908
2018-06-27	18.10	18.80	18.10	18.35	700369
2018-06-28	18.40	18.45	17.95	18.15	241835
2018-06-29	18.20	18.35	18.00	18.35	245423
2018-07-02	18.20	18.35	17.90	17.90	348008
2018-07-03	18.00	18.20	18.00	18.00	79433
2018-07-05	18.05	18.25	18.05	18.20	228838
2018-07-06	18.30	18.35	18.10	18.25	263860
2018-07-09	18.50	18.65	18.25	18.40	342346
2018-07-10	18.50	18.55	18.20	18.20	276825
2018-07-11	18.20	18.45	18.10	18.10	201355
2018-07-12	18.15	18.25	18.00	18.00	203122
2018-07-13	18.00	18.15	17.95	18.03	271848
2018-07-16	18.05	18.58	18.00	18.40	287560
2018-07-17	18.40	18.55	18.25	18.55	195876
2018-07-18	18.50	19.10	18.50	19.10	1422275
2018-07-19	19.20	19.40	19.05	19.20	432807
2018-07-20	19.20	19.45	19.10	19.10	249355
2018-07-23	19.05	19.25	18.80	18.90	329579
2018-07-24	19.05	19.25	18.90	19.25	445083
2018-07-25	19.20	19.50	18.90	19.25	561155
2018-07-26	19.25	19.45	19.05	19.25	229581
2018-07-27	19.25	19.40	18.93	19.00	349735
2018-07-30	19.95	20.00	19.25	19.60	504048
2018-07-31	19.75	20.65	19.65	20.38	637895
2018-08-01	20.35	20.40	19.80	20.00	580804
2018-08-02	20.00	20.50	19.93	20.30	358395
2018-08-03	20.25	20.50	19.90	20.00	483707
2018-08-06	19.70	19.90	19.50	19.65	503350
2018-08-07	19.65	19.98	19.65	19.80	412844
2018-08-08	19.75	19.95	19.60	19.75	340421
2018-08-09	19.75	20.05	19.70	19.90	345328
2018-08-10	20.00	20.45	19.75	20.15	995338
2018-08-13	20.15	20.25	19.90	19.95	331824
2018-08-14	20.25	20.38	19.95	20.35	547748
2018-08-15	20.15	20.30	19.95	20.10	370386
2018-08-16	20.20	20.25	19.90	20.00	245911
2018-08-17	20.05	20.15	19.85	20.10	149642
2018-08-20	20.10	20.55	20.00	20.35	262330
2018-08-21	20.35	20.65	20.15	20.25	292036
2018-08-22	20.40	20.60	20.20	20.58	360093
2018-08-23	20.60	20.65	20.20	20.35	286512
2018-08-24	20.35	20.58	20.25	20.40	358925
2018-08-27	20.45	20.75	20.40	20.65	337660
2018-08-28	20.60	20.70	20.10	20.18	418998
2018-08-29	20.25	20.40	19.95	20.10	419752
2018-08-30	20.20	20.20	19.65	20.05	269706
2018-08-31	20.05	20.15	19.83	20.10	273443
2018-09-04	20.25	20.43	20.10	20.20	354717
2018-09-05	20.20	20.20	19.85	20.00	392337
2018-09-06	20.00	20.20	19.65	19.85	191667
2018-09-07	19.85	19.90	19.65	19.85	263295
2018-09-10	19.85	20.15	19.75	19.85	299285
2018-09-11	19.90	20.00	19.70	19.85	209019
2018-09-12	19.85	19.90	19.65	19.75	227243
2018-09-13	19.80	19.80	19.30	19.45	495208
2018-09-14	19.40	19.75	19.20	19.55	254981
2018-09-17	19.50	19.63	19.35	19.45	205211
2018-09-18	19.50	19.60	19.40	19.40	209034
2018-09-19	19.45	19.53	19.20	19.40	339205
2018-09-20	19.60	19.60	19.30	19.35	400933
2018-09-21	19.40	19.70	19.25	19.70	553193
2018-09-24	20.00	20.30	19.78	20.15	682368
2018-09-25	20.20	20.30	19.85	20.20	334647
2018-09-26	20.15	20.45	20.00	20.20	434713
2018-09-27	20.25	20.45	20.11	20.40	321000
2018-09-28	20.40	20.45	20.20	20.40	393841
2018-10-01	20.42	20.99	20.31	20.77	586866
2018-10-02	20.81	20.82	20.45	20.80	356465
2018-10-03	20.94	20.95	20.70	20.80	633934
2018-10-04	20.71	20.79	20.42	20.72	510453
2018-10-05	20.67	20.99	20.67	20.86	254568
2018-10-08	20.77	20.85	20.63	20.67	320376
2018-10-09	20.68	20.84	20.53	20.63	308634
2018-10-10	20.74	20.74	20.32	20.39	333640
2018-10-11	20.00	20.56	20.00	20.11	476350
2018-10-12	20.25	20.25	19.79	19.86	456658
2018-10-15	19.86	20.46	19.86	20.38	471693
2018-10-16	20.45	20.65	20.20	20.39	544823
2018-10-17	20.38	20.39	20.04	20.20	305729
2018-10-18	20.10	20.49	20.00	20.01	534602
2018-10-19	20.01	20.15	19.80	19.80	258353
2018-10-22	19.87	19.88	19.52	19.72	284633
2018-10-23	19.61	19.72	19.27	19.43	377457
2018-10-24	19.48	19.64	19.28	19.28	1577460
2018-10-25	19.43	20.00	19.40	19.74	239311
2018-10-26	19.69	19.75	19.31	19.56	358762
2018-10-29	19.44	19.87	19.10	19.39	862726
2018-10-30	19.47	19.47	16.76	18.73	3027323
2018-10-31	18.85	19.46	18.80	19.19	494301
2018-11-01	19.25	19.51	19.24	19.29	640262
2018-11-02	19.33	19.50	18.95	19.33	691800
2018-11-05	19.55	19.97	19.18	19.89	988412
2018-11-06	19.27	19.54	19.15	19.35	456802
2018-11-07	19.59	19.59	19.27	19.48	274446
2018-11-08	19.48	19.70	19.35	19.55	265339
2018-11-09	19.46	19.61	19.35	19.55	397833
2018-11-12	19.56	19.84	19.52	19.61	346946
2018-11-13	19.67	19.88	19.50	19.60	257376
2018-11-14	19.88	19.95	19.44	19.86	482456
2018-11-15	19.71	19.92	19.62	19.75	425725
2018-11-16	19.75	19.75	19.44	19.56	197892
2018-11-19	19.56	19.61	19.28	19.29	393473
2018-11-20	19.20	19.39	18.81	19.06	843191
2018-11-21	19.25	19.44	19.24	19.35	358785
2018-11-23	19.14	19.51	19.11	19.40	134418
2018-11-26	19.40	19.57	19.32	19.35	257999
2018-11-27	19.25	19.49	19.18	19.43	336250
2018-11-28	19.44	19.80	19.36	19.78	314549
2018-11-29	19.89	19.90	19.66	19.71	362167
2018-11-30	19.70	19.82	19.42	19.65	376469
2018-12-03	19.85	19.85	19.30	19.63	530560
2018-12-04	19.64	19.75	19.48	19.48	769062
2018-12-06	19.33	19.64	19.01	19.56	713718
2018-12-07	19.67	19.75	19.50	19.57	375724
2018-12-10	19.41	19.69	19.41	19.53	339810
2018-12-11	19.69	19.69	19.45	19.47	321061
2018-12-12	19.65	19.75	19.57	19.60	251629
2018-12-13	19.64	19.75	19.55	19.73	294132
2018-12-14	19.60	19.83	19.50	19.60	461658
2018-12-17	19.52	19.63	19.01	19.09	675697
2018-12-18	19.05	19.31	19.00	19.05	543599
2018-12-19	19.10	19.21	18.83	18.90	604362
2018-12-20	18.83	19.01	18.01	18.10	920986
2018-12-21	18.00	18.40	17.50	17.55	4187374
2018-12-24	17.53	17.58	17.26	17.45	657592
2018-12-26	17.60	17.95	17.37	17.85	928718
2018-12-27	17.90	18.00	16.50	17.28	1057006
2018-12-28	17.25	17.97	17.14	17.68	932854
2018-12-31	17.56	17.74	17.30	17.34	496396
2019-01-02	17.12	18.00	17.10	17.56	347922
2019-01-03	17.55	17.78	17.31	17.51	765886
2019-01-04	18.12	18.67	18.08	18.66	661698
2019-01-07	18.95	19.30	18.81	19.11	843417
2019-01-08	19.19	19.59	19.16	19.27	505714
2019-01-09	19.41	19.52	18.46	18.50	823025
2019-01-10	18.44	18.86	18.44	18.44	612288
2019-01-11	18.38	18.64	17.94	17.97	693447
2019-01-14	18.02	18.21	17.62	17.73	623675
2019-01-15	17.77	17.91	17.60	17.67	491840
2019-01-16	17.70	17.90	17.60	17.75	368831
2019-01-17	17.76	18.45	17.74	18.27	326178
2019-01-18	18.43	18.50	18.27	18.45	288571
2019-01-22	18.43	18.56	18.27	18.46	246555
2019-01-23	18.59	19.00	18.59	18.93	423019
2019-01-24	19.00	19.24	18.86	18.87	422820
2019-01-25	19.01	19.34	18.66	18.79	669256
2019-01-28	18.63	19.50	18.63	19.41	703910
2019-01-29	19.47	19.63	19.14	19.45	427007
2019-01-30	19.57	19.62	19.21	19.55	319543
2019-01-31	19.55	19.74	19.38	19.46	288690
2019-02-01	19.62	19.67	19.43	19.67	296583
2019-02-04	19.69	19.95	19.61	19.93	631047
2019-02-05	19.95	20.07	19.86	19.89	398779
2019-02-06	19.32	19.49	19.08	19.08	334375
2019-02-07	19.08	19.20	18.63	18.76	615402
2019-02-08	18.86	18.88	18.63	18.81	237508
2019-02-11	18.81	19.05	18.81	18.92	198981
2019-02-12	19.12	19.33	19.03	19.12	290075
2019-02-13	19.20	19.40	18.99	19.21	432375
2019-02-14	19.28	19.30	18.62	19.14	469188
2019-02-15	19.17	19.38	19.17	19.23	222653
2019-02-19	19.24	19.35	19.07	19.10	240959
2019-02-20	19.15	19.25	19.05	19.07	233070
2019-02-21	19.07	19.18	18.81	18.96	284998
2019-02-22	19.00	19.20	18.83	19.05	265814
2019-02-25	19.06	19.12	18.80	19.03	330619
2019-02-26	18.99	19.49	18.99	19.32	616149
2019-02-27	19.33	19.43	19.27	19.38	225354
2019-02-28	19.33	19.44	19.14	19.40	170389
2019-03-01	19.47	19.62	19.29	19.40	177429
2019-03-04	19.69	19.75	19.45	19.56	275111
2019-03-05	19.60	19.69	19.41	19.58	225147
2019-03-06	19.70	19.73	19.45	19.55	230829
2019-03-07	19.61	19.97	19.52	19.86	444270
2019-03-08	19.82	20.02	19.67	20.02	452698
2019-03-11	20.02	20.52	19.89	20.40	654771
2019-03-12	20.48	20.48	20.26	20.41	238786
2019-03-13	20.44	20.60	20.32	20.33	363985
2019-03-14	20.31	20.64	20.26	20.51	527465
2019-03-15	20.54	20.75	20.32	20.63	940405
2019-03-18	20.66	20.78	20.55	20.61	373008
2019-03-19	20.66	20.73	20.48	20.57	413153
2019-03-20	20.48	20.65	20.40	20.55	315689
2019-03-21	20.43	20.65	20.36	20.55	317560
2019-03-22	20.41	20.63	20.15	20.20	269948
2019-03-25	20.20	20.48	20.20	20.48	278031
2019-03-26	20.48	20.65	20.46	20.51	283201
2019-03-27	20.51	20.65	20.37	20.44	476928
2019-03-28	20.51	20.59	20.35	20.42	375504
2019-03-29	20.43	20.47	20.30	20.36	507689
2019-04-01	20.54	20.54	20.20	20.25	370077
2019-04-02	20.24	20.33	19.81	19.92	502925
2019-04-03	20.01	20.35	19.20	19.30	790684
2019-04-04	19.39	19.45	18.82	18.99	1141634
2019-04-05	19.02	19.10	18.72	19.01	1274322
2019-04-08	19.03	19.04	18.80	18.95	641463
2019-04-09	18.98	19.01	18.75	18.93	445547
2019-04-10	18.97	18.97	18.64	18.66	449924
2019-04-11	18.64	18.79	18.53	18.68	565540
2019-04-12	18.75	18.81	18.55	18.60	616063
2019-04-15	18.63	18.75	18.55	18.75	473219
2019-04-16	18.75	18.94	18.70	18.89	495113
2019-04-17	18.89	18.94	18.55	18.61	397760
2019-04-18	18.61	18.73	18.41	18.63	558329
2019-04-22	18.66	19.01	18.65	18.85	520529
2019-04-23	18.92	19.24	18.88	18.92	630996
2019-04-24	18.93	19.09	18.80	18.88	477903
2019-04-25	18.88	19.30	18.88	19.20	763322
2019-04-26	19.23	19.45	19.18	19.39	652346
2019-04-29	19.87	19.90	19.23	19.34	851317
2019-04-30	19.66	19.68	19.09	19.27	803598
2019-05-01	19.28	19.36	18.95	19.10	694773
2019-05-02	19.11	19.24	18.95	19.14	438591
2019-05-03	19.25	19.43	19.12	19.42	786386
2019-05-06	19.29	19.39	19.10	19.35	527649
2019-05-07	18.79	18.88	18.43	18.64	597256
2019-05-08	18.54	18.83	18.51	18.59	317461
2019-05-09	18.52	18.55	18.28	18.52	424630
2019-05-10	18.51	18.67	18.37	18.46	452433
2019-05-13	18.28	18.48	18.16	18.27	556856
2019-05-14	18.29	18.61	18.27	18.53	289046
2019-05-15	18.56	18.63	18.26	18.46	255929
2019-05-16	18.44	19.04	18.43	18.85	516715
2019-05-17	19.00	19.00	18.55	18.59	495925
2019-05-20	18.68	18.79	18.34	18.41	393317
2019-05-21	18.42	18.50	18.36	18.41	301491
2019-05-22	18.35	18.41	18.01	18.06	320715
2019-05-23	18.00	18.05	17.51	17.55	736783
2019-05-24	17.63	17.82	17.37	17.39	702165
2019-05-28	17.50	17.52	17.14	17.18	532033
2019-05-29	17.11	17.16	16.61	17.14	569527
2019-05-30	17.15	17.45	17.00	17.04	223228
2019-05-31	17.00	17.21	16.66	17.21	254700
2019-06-03	17.26	17.58	17.24	17.29	377741
2019-06-04	17.31	17.74	17.31	17.52	454559
2019-06-05	17.52	17.71	17.17	17.46	288620
2019-06-06	17.41	17.55	17.30	17.44	277300
2019-06-07	17.42	17.56	17.25	17.42	396817
2019-06-10	17.43	17.60	17.17	17.20	321378
2019-06-11	17.23	17.56	17.23	17.30	280513
2019-06-12	17.30	17.35	16.83	16.85	554655
2019-06-13	16.90	17.09	16.81	16.95	334912
2019-06-14	17.05	17.10	16.87	16.95	367471
2019-06-17	16.99	17.07	16.88	16.99	353112
2019-06-18	17.03	17.29	16.99	17.03	430970
2019-06-19	17.09	17.15	16.90	16.90	436170
2019-06-20	17.11	17.32	16.91	17.10	851066
2019-06-21	17.10	17.12	16.88	16.97	606060
2019-06-24	16.96	17.29	16.95	16.98	699517
2019-06-25	17.01	17.09	16.85	16.88	778961
2019-06-26	16.97	17.07	16.90	16.90	330568
2019-06-27	16.89	17.09	16.87	16.90	344346
2019-06-28	16.91	17.10	16.87	16.98	319007
2019-07-01	17.09	17.35	16.99	17.01	519333
2019-07-02	17.15	17.38	16.94	17.30	692623
2019-07-03	17.35	17.68	17.35	17.62	332441
2019-07-05	17.65	17.79	17.59	17.69	453464
2019-07-08	17.68	18.03	17.64	18.00	589895
2019-07-09	18.02	18.11	17.75	17.99	362514
2019-07-10	18.01	18.09	17.87	17.99	225951
2019-07-11	18.09	18.10	17.82	17.86	234241
2019-07-12	17.99	17.99	17.56	17.71	487968
2019-07-15	17.75	18.01	17.50	17.52	595789
2019-07-16	17.52	17.57	17.05	17.26	664125
2019-07-17	17.05	17.26	16.81	16.91	679411
2019-07-18	16.85	17.07	16.71	16.96	415255
2019-07-19	17.00	17.10	16.75	16.96	416182
2019-07-22	17.07	17.13	16.93	17.06	507087
2019-07-23	17.06	17.42	17.06	17.30	302543
2019-07-24	17.25	17.65	17.25	17.39	218872
2019-07-25	17.40	17.83	17.06	17.19	791729
2019-07-26	17.00	17.47	16.96	17.13	679807
2019-07-29	17.13	17.59	17.06	17.54	397559
2019-07-30	17.54	17.60	17.30	17.60	286798
2019-07-31	17.59	17.69	17.47	17.53	281382
2019-08-01	17.50	17.61	17.33	17.33	331158
2019-08-02	17.50	17.50	17.07	17.15	400106
2019-08-05	17.38	17.38	16.97	17.08	594050
2019-08-06	16.97	17.01	16.42	16.46	449156
2019-08-07	16.36	16.40	15.87	16.11	693460
2019-08-08	16.06	16.47	16.03	16.46	795407
2019-08-09	16.50	16.75	15.96	16.00	304995
2019-08-12	16.00	16.23	14.60	14.69	1156984
2019-08-13	14.81	15.12	14.56	14.96	712914
2019-08-14	15.06	15.13	14.53	14.65	500728
2019-08-15	14.69	14.95	14.41	14.49	485787
2019-08-16	14.52	14.96	14.48	14.96	389357
2019-08-19	15.06	15.20	14.92	15.04	358780
2019-08-20	15.07	15.07	14.76	14.84	354321
2019-08-21	15.00	15.25	14.91	15.23	464447
2019-08-22	15.35	15.65	15.28	15.47	344834
2019-08-23	15.58	15.88	15.50	15.70	411062
2019-08-26	15.81	15.81	15.18	15.22	296383
2019-08-27	15.24	15.35	14.90	14.94	215360
2019-08-28	14.95	14.95	14.70	14.83	297726
2019-08-29	14.86	15.28	14.86	15.25	266550
2019-08-30	15.47	15.54	15.12	15.47	699010
2019-09-03	15.47	15.61	15.18	15.59	326745
2019-09-04	15.70	16.30	15.59	15.80	540022
2019-09-05	16.07	16.40	15.88	16.28	435887
2019-09-06	16.22	16.30	15.95	15.95	196032
2019-09-09	16.00	16.49	16.00	16.42	300772
2019-09-10	16.39	16.70	16.34	16.68	474737
2019-09-11	16.74	16.74	16.47	16.50	242191
2019-09-12	16.45	16.49	15.86	15.86	315514
2019-09-13	16.14	16.33	15.78	15.92	302395
2019-09-16	15.99	16.16	15.75	16.02	339803
2019-09-17	16.05	16.05	15.60	15.71	240177
2019-09-18	15.68	16.03	15.61	15.81	279981
2019-09-19	15.93	15.96	15.62	15.74	181690
2019-09-20	15.80	15.99	15.65	15.98	408086
2019-09-23	15.80	16.12	15.75	15.76	316114
2019-09-24	15.68	15.88	15.65	15.83	202767
2019-09-25	15.85	16.05	15.79	15.92	233064
2019-09-26	16.01	16.02	15.45	15.81	338101
2019-09-27	15.85	16.00	15.73	15.95	187293
2019-09-30	15.95	16.14	15.77	16.01	325122
2019-10-01	15.96	16.13	15.12	15.30	873369
2019-10-02	15.31	15.40	14.71	14.77	618657
2019-10-03	14.85	14.90	14.55	14.70	580593
2019-10-04	14.86	14.88	14.69	14.75	320837
2019-10-07	14.75	14.81	14.41	14.42	485213
2019-10-08	14.43	14.54	13.65	13.68	808184
2019-10-09	13.95	14.10	13.81	13.88	667263
2019-10-10	13.95	14.08	13.80	13.97	366793
2019-10-11	14.02	14.07	13.83	13.98	510813
2019-10-14	13.86	13.98	13.40	13.51	895600
2019-10-15	13.51	13.73	13.45	13.69	465624
2019-10-16	13.70	13.80	13.60	13.60	218222
2019-10-17	13.59	13.70	13.51	13.54	329159
2019-10-18	13.52	13.83	13.45	13.67	566285
2019-10-21	13.77	14.02	13.71	13.94	358185
2019-10-22	13.92	14.31	13.91	14.08	377121
2019-10-23	14.10	14.19	14.03	14.16	290213
2019-10-24	14.17	14.18	13.79	13.81	451170
2019-10-25	13.77	13.95	13.55	13.65	405079
2019-10-28	13.55	13.82	12.39	12.55	1885500
2019-10-29	12.55	12.65	11.58	11.66	2052579
2019-10-30	11.60	11.75	10.85	10.95	2769272
2019-10-31	10.95	11.40	10.30	11.40	1732550
2019-11-01	11.45	12.16	11.34	12.11	1106585
2019-11-04	12.55	12.77	12.18	12.65	1311415
2019-11-05	12.86	12.92	12.51	12.72	1042563
2019-11-06	12.24	12.24	12.00	12.17	891647
2019-11-07	12.25	12.50	11.31	11.71	1248851
2019-11-08	11.61	11.79	11.40	11.71	698353
2019-11-11	11.58	11.98	11.43	11.95	1080473
2019-11-12	11.98	12.30	11.89	12.14	623469
2019-11-13	12.04	12.19	11.69	11.85	753909
2019-11-14	11.79	12.00	11.57	11.94	485437
2019-11-15	11.99	12.37	11.96	12.32	1033800
2019-11-18	12.21	12.29	11.62	11.78	800608
2019-11-19	11.63	11.73	11.37	11.68	784655
2019-11-20	11.59	11.59	11.21	11.28	629296
2019-11-21	11.28	11.39	10.92	11.28	833598
2019-11-22	11.30	11.51	10.99	11.00	537082
2019-11-25	10.93	11.28	10.85	11.14	674255
2019-11-26	11.11	11.23	10.63	10.75	808548
2019-11-27	10.73	10.77	10.45	10.67	657042
2019-11-29	10.61	10.69	10.38	10.50	498789
2019-12-02	10.53	10.63	9.97	10.11	879304
2019-12-03	10.00	10.23	9.83	10.21	675455
2019-12-04	10.28	10.38	10.01	10.15	361056
2019-12-05	10.07	10.25	9.91	10.22	648707
2019-12-06	10.25	10.28	10.09	10.11	587713
2019-12-09	10.01	10.21	9.91	10.21	683772
2019-12-10	10.14	10.26	10.05	10.16	523216
2019-12-11	10.06	10.18	9.96	9.99	615563
2019-12-12	9.97	10.37	9.87	10.30	755154
2019-12-13	10.30	10.31	9.93	9.98	759074
2019-12-16	10.00	10.50	10.00	10.43	967648
2019-12-17	10.50	10.74	10.43	10.50	699254
2019-12-18	10.52	11.25	10.52	11.16	611262
2019-12-19	11.25	11.50	10.78	10.98	547783
2019-12-20	10.98	11.07	10.72	10.84	2708229
2019-12-23	10.84	10.90	10.60	10.64	808714
2019-12-24	10.59	10.85	10.51	10.84	491085
2019-12-26	10.85	10.95	10.72	10.82	654490
2019-12-27	10.82	11.29	10.74	11.29	972757
2019-12-30	11.36	11.60	11.00	11.04	985351
2019-12-31	11.06	11.10	10.75	10.82	994928
2020-01-02	11.00	11.57	11.00	11.56	717164
2020-01-03	11.69	11.70	11.42	11.65	363503
2020-01-06	11.64	11.92	11.60	11.82	491663
2020-01-07	11.82	11.99	11.65	11.87	541437
2020-01-08	11.90	12.02	11.47	11.59	564501
2020-01-09	11.66	11.81	11.54	11.80	478255
2020-01-10	11.93	11.93	11.34	11.38	575297
2020-01-13	11.37	11.54	11.34	11.46	270897
2020-01-14	11.46	11.51	11.20	11.23	306790
2020-01-15	11.30	11.47	11.05	11.34	704022
2020-01-16	11.29	11.45	11.05	11.07	544793
2020-01-17	11.08	11.18	10.91	11.00	819891
2020-01-21	10.95	11.00	10.52	10.53	637200
2020-01-22	10.55	10.60	10.13	10.25	710539
2020-01-23	10.27	10.30	10.04	10.10	469554
2020-01-24	10.17	10.17	9.84	9.93	1296795
2020-01-27	9.65	9.80	9.00	9.22	2352646
2020-01-28	9.38	9.67	9.16	9.28	932754
2020-01-29	9.30	9.54	9.23	9.34	754055
2020-01-30	9.30	9.36	9.01	9.24	824962
2020-01-31	9.20	9.22	9.00	9.04	623497
2020-02-03	9.20	9.25	8.44	8.61	1676260
2020-02-04	8.83	9.17	8.75	8.96	1702398
2020-02-05	9.10	9.65	9.10	9.62	1133628
2020-02-06	9.24	9.25	8.70	8.96	2174363
2020-02-07	8.95	8.95	8.36	8.56	1097052
2020-02-10	8.66	8.72	8.11	8.20	996981
2020-02-11	8.25	8.27	7.70	7.81	1028283
2020-02-12	7.81	7.96	7.76	7.89	999733
2020-02-13	7.84	7.94	7.71	7.87	829217
2020-02-14	8.12	8.16	7.79	8.04	1215101
2020-02-18	7.92	8.05	7.47	7.53	1568078
2020-02-19	7.50	7.66	7.30	7.56	653681
2020-02-20	7.60	7.61	7.37	7.42	474585
2020-02-21	7.42	7.63	7.16	7.55	670078
2020-02-24	7.24	7.49	7.02	7.37	532076
2020-02-25	7.37	7.40	6.95	7.02	736186
2020-02-26	6.99	7.16	6.84	6.88	761295
2020-02-27	6.77	6.84	6.25	6.31	1906588
2020-02-28	5.96	6.87	5.96	6.74	1576120
2020-03-02	6.84	7.18	6.64	7.04	628498
2020-03-03	7.15	7.19	6.65	6.73	475168
2020-03-04	6.85	6.94	6.60	6.84	503987
2020-03-05	6.85	6.93	6.55	6.64	437766
2020-03-06	6.52	6.66	6.05	6.17	864550
2020-03-09	5.46	5.56	4.76	4.93	1641610
2020-03-10	5.20	5.93	4.91	5.69	991988
2020-03-11	5.50	5.61	5.07	5.09	877621
2020-03-12	4.56	4.65	4.26	4.37	1035163
2020-03-13	4.61	4.89	4.03	4.71	1212081
2020-03-16	3.87	4.29	3.86	4.15	875784
2020-03-17	4.15	4.67	3.95	4.24	546942
2020-03-18	4.10	4.18	3.03	3.14	1500545
2020-03-19	3.21	5.40	3.18	5.40	1580450
2020-03-20	5.31	5.35	3.88	3.88	1127722
2020-03-23	3.85	4.04	3.42	3.43	1129651
2020-03-24	3.84	3.99	3.52	3.88	657053
2020-03-25	3.90	4.22	3.73	3.86	808738
2020-03-26	3.85	4.07	3.64	3.75	982678
2020-03-27	3.71	3.85	3.49	3.60	665137
2020-03-30	3.40	3.57	3.06	3.12	1221804
2020-03-31	3.10	3.50	3.00	3.10	1059722
2020-04-01	3.05	3.08	2.70	2.78	930156
2020-04-02	2.99	3.36	2.88	3.19	816832
2020-04-03	3.26	3.30	2.76	3.00	966746
2020-04-06	3.06	3.29	3.00	3.16	623248
2020-04-07	3.29	3.37	3.07	3.11	753139
2020-04-08	3.24	3.27	2.90	3.00	1045348
2020-04-09	3.12	3.39	3.08	3.31	1237257
2020-04-13	3.33	3.79	3.14	3.72	1007723
2020-04-14	3.73	4.39	3.72	4.36	1060467
2020-04-15	4.03	4.08	3.56	3.74	1000455
2020-04-16	3.81	3.92	3.48	3.50	646393
2020-04-17	3.81	3.88	3.52	3.61	753093
2020-04-20	3.59	3.69	3.39	3.43	855800
2020-04-21	3.31	3.54	3.30	3.46	689839
2020-04-22	3.55	3.59	3.39	3.39	638682
2020-04-23	3.43	3.72	3.35	3.40	699155
2020-04-24	3.49	3.64	3.30	3.35	680899
2020-04-27	3.45	3.47	3.21	3.39	913920
2020-04-28	3.50	3.53	3.24	3.27	1237554
2020-04-29	3.40	4.00	3.37	3.76	1471935
2020-04-30	3.87	4.09	3.60	3.88	1122152
2020-05-01	3.72	3.77	3.53	3.62	863842
2020-05-04	3.56	3.74	3.40	3.50	526129
2020-05-05	3.63	3.78	3.44	3.47	691473
2020-05-06	3.56	3.61	3.30	3.32	749358
2020-05-07	3.42	3.50	3.30	3.41	532804
2020-05-08	3.33	3.42	3.20	3.36	989388
2020-05-11	3.36	3.49	3.30	3.37	586796
2020-05-12	3.39	3.47	3.23	3.23	593649
2020-05-13	3.22	3.25	2.83	2.89	1435482
2020-05-14	2.90	3.04	2.81	2.83	791393
2020-05-15	2.84	2.96	2.83	2.84	654418
2020-05-18	3.00	3.33	2.93	3.16	1124676
2020-05-19	3.30	3.30	3.01	3.03	576441
2020-05-20	3.09	3.18	3.07	3.08	559075
2020-05-21	3.09	3.20	3.05	3.10	518805
2020-05-22	3.15	3.16	3.02	3.07	404889
2020-05-26	3.17	3.30	3.11	3.13	699974
2020-05-27	3.20	3.26	3.09	3.22	472689
2020-05-28	3.26	3.42	3.12	3.27	542047
2020-05-29	3.29	3.35	3.10	3.17	561213
2020-06-01	3.19	3.30	3.06	3.06	994514
2020-06-02	3.14	3.19	3.04	3.06	1022340
2020-06-03	3.14	3.29	3.10	3.11	1173813
2020-06-04	3.15	3.50	3.14	3.27	1568367
2020-06-05	3.56	3.88	3.55	3.77	2035834
2020-06-08	4.15	4.91	4.10	4.90	2531685
2020-06-09	4.99	4.99	4.30	4.49	1350994
2020-06-10	4.40	4.49	3.99	4.22	1148410
2020-06-11	3.86	4.26	3.65	3.85	938770
2020-06-12	4.18	4.18	3.85	4.03	781074
2020-06-15	3.89	3.94	3.67	3.71	1230334
2020-06-16	3.96	4.06	3.74	3.80	1087076
2020-06-17	3.88	3.88	3.56	3.57	850427
2020-06-18	3.61	3.70	3.49	3.54	637212
2020-06-19	3.65	3.73	3.32	3.52	4057268
2020-06-22	3.52	3.61	3.46	3.55	530302
2020-06-23	3.62	3.79	3.51	3.59	724829
2020-06-24	3.51	3.52	3.38	3.42	585392
2020-06-25	3.40	3.57	3.35	3.57	529890
2020-06-26	3.57	3.57	3.44	3.44	774892
2020-06-29	3.47	3.52	3.33	3.40	579610
2020-06-30	3.36	3.39	3.24	3.26	693282
2020-07-01	3.28	3.42	3.25	3.26	483868
2020-07-02	3.31	3.42	3.24	3.27	455125
2020-07-06	3.39	3.44	3.29	3.41	623828
2020-07-07	3.38	3.40	3.27	3.29	346433
2020-07-08	3.27	3.36	3.25	3.32	350249
2020-07-09	3.30	3.32	3.19	3.23	607355
2020-07-10	3.18	3.30	3.16	3.24	405659
2020-07-13	3.26	3.28	3.10	3.11	1029376
2020-07-14	3.10	3.15	3.05	3.09	333937
2020-07-15	3.11	3.27	3.09	3.25	330981
2020-07-16	3.21	3.28	3.15	3.18	232536
2020-07-17	3.20	3.25	3.11	3.14	205387
2020-07-20	3.13	3.18	3.07	3.14	382577
2020-07-21	3.14	3.29	3.14	3.24	366946
2020-07-22	3.21	3.23	3.16	3.20	206638
2020-07-23	3.18	3.31	3.16	3.24	331512
2020-07-24	3.24	3.40	3.22	3.39	429169
2020-07-27	3.44	3.46	3.25	3.42	643974
2020-07-28	3.38	3.39	3.25	3.28	453600
2020-07-29	3.27	3.44	3.22	3.41	378426
2020-07-30	3.40	3.40	3.27	3.36	390771
2020-07-31	3.30	3.32	3.21	3.28	300792
2020-08-03	3.25	3.27	3.16	3.16	412382
2020-08-04	3.20	3.31	3.16	3.27	386660
2020-08-05	3.30	3.34	3.24	3.32	340930
2020-08-06	3.29	3.30	3.16	3.26	436804
2020-08-07	3.25	3.26	3.16	3.21	253835
2020-08-10	3.20	3.38	3.20	3.32	647305
2020-08-11	3.33	3.42	3.20	3.20	669087
2020-08-12	3.23	3.34	3.20	3.31	353516
2020-08-13	3.30	3.32	3.24	3.29	275489
2020-08-14	3.29	3.75	3.28	3.52	1246681
2020-08-17	3.56	3.85	3.52	3.83	765653
2020-08-18	3.84	3.84	3.43	3.47	1230673
2020-08-19	3.54	3.62	3.40	3.42	454136
2020-08-20	3.50	3.50	3.31	3.38	417838
2020-08-21	3.35	3.38	3.20	3.28	474661
2020-08-24	3.30	3.45	3.25	3.38	728541
2020-08-25	3.39	3.41	3.28	3.35	369722
2020-08-26	3.35	3.35	3.26	3.31	329094
2020-08-27	3.33	3.38	3.28	3.29	276986
2020-08-28	3.28	3.44	3.27	3.42	433847
2020-08-31	3.42	3.43	3.30	3.33	331536
2020-09-01	3.34	3.35	3.26	3.31	302492
2020-09-02	3.28	3.30	3.06	3.12	1274203
2020-09-03	3.10	3.22	3.09	3.15	504267
2020-09-04	3.20	3.22	3.08	3.10	292372
2020-09-08	3.11	3.14	3.03	3.08	364249
2020-09-09	3.09	3.09	3.02	3.05	262645
2020-09-10	3.07	3.15	3.01	3.08	504602
2020-09-11	3.08	3.13	3.02	3.12	421589
2020-09-14	3.11	3.22	3.07	3.19	516813
2020-09-15	3.18	3.35	3.15	3.27	551294
2020-09-16	3.28	3.32	3.20	3.23	526724
2020-09-17	3.22	3.27	3.12	3.22	426049
2020-09-18	3.25	3.34	3.14	3.18	918656
2020-09-21	3.10	3.12	2.90	2.95	817715
2020-09-22	2.99	3.04	2.90	2.94	477503
2020-09-23	2.97	3.05	2.92	2.92	534172
2020-09-24	2.89	2.97	2.78	2.86	919529
2020-09-25	2.87	2.90	2.82	2.87	243190
2020-09-28	2.90	2.97	2.78	2.85	850642
2020-09-29	2.91	2.95	2.78	2.79	565628
2020-09-30	2.79	2.88	2.76	2.77	544735
2020-10-01	2.76	2.82	2.63	2.77	592120
2020-10-02	2.66	2.87	2.66	2.86	345154
2020-10-05	2.86	2.97	2.86	2.94	235700
2020-10-06	2.94	3.02	2.82	2.83	520089
2020-10-07	2.80	2.85	2.76	2.76	395849
2020-10-08	2.85	2.86	2.72	2.83	512612
2020-10-09	2.87	2.89	2.72	2.78	465771
2020-10-12	2.75	2.84	2.75	2.80	230538
2020-10-13	2.80	2.82	2.71	2.71	421921
2020-10-14	2.70	2.85	2.70	2.80	345756
2020-10-15	2.73	2.78	2.68	2.73	271797
2020-10-16	2.75	2.76	2.66	2.68	349427
2020-10-19	2.69	2.72	2.63	2.63	447785
2020-10-20	2.67	2.73	2.65	2.69	327393
2020-10-21	2.68	2.78	2.68	2.74	304584
2020-10-22	2.74	2.86	2.67	2.82	389098
2020-10-23	2.86	3.20	2.80	3.12	901437
2020-10-26	3.24	3.49	3.13	3.36	1826788
2020-10-27	3.38	3.38	3.12	3.25	680767
2020-10-28	3.15	3.26	3.06	3.21	587458
2020-10-29	3.20	3.29	3.12	3.27	335984
2020-10-30	3.22	3.35	3.20	3.22	265887
2020-11-02	3.21	3.62	3.21	3.55	1232065
2020-11-03	3.60	3.86	3.51	3.76	1649479
2020-11-04	3.65	3.65	3.22	3.24	1133692
2020-11-05	3.21	3.43	3.21	3.30	392221
2020-11-06	3.27	3.33	3.19	3.25	396975
2020-11-09	3.52	3.65	3.38	3.50	1129908
2020-11-10	3.55	3.60	3.43	3.49	525238
2020-11-11	3.46	3.46	3.35	3.41	451244
2020-11-12	3.26	3.44	3.26	3.31	454978
2020-11-13	3.32	3.58	3.32	3.53	571815
2020-11-16	3.59	3.87	3.50	3.73	1179842
2020-11-17	3.70	3.96	3.62	3.87	982872
2020-11-18	3.85	4.30	3.80	4.16	948908
2020-11-19	4.16	4.16	3.82	4.06	659164
2020-11-20	4.09	4.09	3.99	4.02	269703
2020-11-23	4.05	4.39	4.05	4.18	685097
2020-11-24	4.25	4.40	4.23	4.30	577057
2020-11-25	4.30	4.41	4.23	4.34	404689
2020-11-27	4.40	4.72	4.35	4.64	587718
2020-11-30	4.77	4.87	4.38	4.50	963258
2020-12-01	4.59	4.63	4.40	4.44	422906
2020-12-02	4.45	4.84	4.43	4.74	673606
2020-12-03	4.77	4.80	4.60	4.62	626002
2020-12-04	4.68	4.90	4.61	4.78	777692
2020-12-07	4.78	5.14	4.69	4.93	858426
2020-12-08	4.93	5.08	4.85	5.05	483055
2020-12-09	5.08	5.16	4.92	5.08	645174
2020-12-10	5.05	5.42	5.01	5.23	874084
2020-12-11	5.30	5.33	5.04	5.09	530183
2020-12-14	5.10	5.30	4.89	4.99	559076
2020-12-15	4.99	5.07	4.79	4.95	522341
2020-12-16	4.92	5.05	4.84	5.01	394062
2020-12-17	5.04	5.05	4.83	5.02	705712
2020-12-18	5.00	5.10	4.89	5.03	475568
2020-12-21	4.95	4.99	4.79	4.85	406481
2020-12-22	4.83	4.89	4.47	4.53	913297
2020-12-23	4.55	4.77	4.55	4.63	376799
2020-12-24	4.60	4.62	4.41	4.51	293260
2020-12-28	4.55	4.59	4.23	4.31	1353650
2020-12-29	4.40	4.40	4.17	4.30	554030
2020-12-30	4.40	4.52	4.30	4.50	600202
2020-12-31	4.47	4.58	4.41	4.48	540023
2021-01-04	4.55	4.71	4.45	4.65	517752
2021-01-05	4.69	4.85	4.65	4.77	440580
2021-01-06	4.83	5.05	4.63	4.89	745830
2021-01-07	4.95	5.02	4.79	4.91	777288
2021-01-08	4.89	5.04	4.82	5.04	603462
2021-01-11	4.90	5.08	4.84	5.04	566869
2021-01-12	5.09	5.43	5.00	5.42	662545
2021-01-13	5.46	5.68	5.31	5.62	748946
2021-01-14	5.73	5.84	5.59	5.69	692893
2021-01-15	5.70	5.70	5.46	5.52	563244
2021-01-19	5.54	5.78	5.54	5.72	680799
2021-01-20	5.74	5.75	5.41	5.54	909790
2021-01-21	5.48	5.50	5.14	5.25	802556
2021-01-22	5.18	5.31	5.10	5.23	404272
2021-01-25	5.20	5.24	4.98	5.11	683675
2021-01-26	5.09	5.24	5.02	5.13	643984
2021-01-27	5.06	5.39	5.05	5.16	738274
2021-01-28	5.22	5.27	4.99	5.10	564616
2021-01-29	5.27	5.27	5.00	5.03	513703
2021-02-01	5.46	5.76	5.28	5.57	2235615
2021-02-02	5.70	6.35	5.69	6.16	1648908
2021-02-03	6.11	6.37	6.11	6.23	526217
2021-02-04	6.18	6.31	6.00	6.26	560372
2021-02-05	6.31	6.42	6.15	6.30	384929
2021-02-08	6.31	6.49	6.29	6.35	410460
2021-02-09	6.35	6.35	6.03	6.14	484077
2021-02-10	6.10	6.34	5.95	6.07	743300
2021-02-11	6.14	6.16	5.89	6.12	463014
2021-02-12	6.06	6.68	6.03	6.50	1317876
2021-02-16	6.52	6.67	6.17	6.33	1018313
2021-02-17	6.34	6.43	6.20	6.41	703157
2021-02-18	6.44	6.44	6.08	6.19	474038
2021-02-19	6.25	6.45	6.20	6.30	437145
2021-02-22	6.25	6.44	6.24	6.31	909646
2021-02-23	6.25	6.35	5.75	6.30	722676
2021-02-24	6.31	6.50	6.20	6.39	511841
2021-02-25	6.41	6.43	6.07	6.13	418995
2021-02-26	6.01	6.07	5.67	5.98	692986
2021-03-01	6.05	6.28	6.00	6.10	425610
2021-03-02	6.10	6.18	5.98	5.99	329647
2021-03-03	6.11	6.18	5.91	5.99	601954
2021-03-04	6.00	6.08	5.56	5.81	816244
2021-03-05	5.76	5.92	5.44	5.78	672546
2021-03-08	5.99	5.99	5.61	5.78	740100
2021-03-09	5.78	5.90	5.56	5.78	336096
2021-03-10	5.84	5.91	5.73	5.85	459180
2021-03-11	6.00	6.00	5.82	5.89	328131
2021-03-12	5.90	5.98	5.81	5.85	273171
2021-03-15	5.80	5.98	5.76	5.91	378956
2021-03-16	6.00	6.10	5.78	5.80	537919
2021-03-17	5.75	6.09	5.75	6.07	636494
2021-03-18	6.00	6.18	5.86	5.90	459575
2021-03-19	5.95	6.07	5.75	5.85	230437
2021-03-22	5.86	5.88	5.67	5.72	550736
2021-03-23	5.65	5.72	5.50	5.51	549812
2021-03-24	5.61	5.67	5.43	5.46	474605
2021-03-25	5.45	5.58	5.33	5.58	302294
2021-03-26	5.60	5.82	5.57	5.82	416524
2021-03-29	5.80	5.87	5.63	5.66	247980
2021-03-30	5.64	5.70	5.52	5.59	205146
2021-03-31	5.59	5.80	5.56	5.80	157530
2021-04-01	5.79	5.88	5.65	5.88	330674
2021-04-05	5.91	5.94	5.81	5.88	387087
2021-04-06	5.90	5.98	5.78	5.96	333924
2021-04-07	5.92	6.04	5.85	5.88	265262
2021-04-08	5.92	5.92	5.75	5.92	138331
2021-04-09	5.89	5.95	5.75	5.77	228239
2021-04-12	5.81	5.85	5.68	5.73	229611
2021-04-13	5.71	5.75	5.60	5.65	353168
2021-04-14	5.64	5.90	5.64	5.80	368833
2021-04-15	5.89	5.89	5.75	5.83	197717
2021-04-16	5.82	5.87	5.65	5.75	269687
2021-04-19	5.88	5.88	5.72	5.83	324760
2021-04-20	5.87	5.87	5.69	5.76	334282
2021-04-21	5.73	6.27	5.72	6.24	1292354
2021-04-22	6.30	6.45	6.19	6.33	402648
2021-04-23	6.25	6.55	6.16	6.54	891221
2021-04-26	6.08	6.32	5.85	6.00	2040687
2021-04-27	6.00	6.26	6.00	6.03	714321
2021-04-28	6.00	6.20	5.85	5.90	552078
2021-04-29	5.98	5.98	5.62	5.75	1062646
2021-04-30	5.70	5.73	5.45	5.48	685121
2021-05-03	5.81	5.81	5.49	5.73	489320
2021-05-04	5.73	5.82	5.65	5.72	354802
2021-05-05	5.70	6.04	5.60	5.92	589271
2021-05-06	5.79	5.86	5.74	5.85	277184
2021-05-07	5.87	5.89	5.67	5.84	313165
2021-05-10	5.81	6.05	5.79	6.05	669352
2021-05-11	5.89	6.18	5.85	6.17	667686
2021-05-12	6.20	6.39	5.99	6.01	1079808
2021-05-13	6.06	6.24	5.87	5.99	325496
2021-05-14	6.00	6.19	5.92	6.12	434150
2021-05-17	6.15	6.50	6.12	6.49	1518820
2021-05-18	6.55	6.55	6.17	6.17	615647
2021-05-19	6.14	6.20	5.96	6.14	408361
2021-05-20	6.20	6.20	6.02	6.10	284871
2021-05-21	6.19	6.27	6.08	6.09	341638
2021-05-24	6.15	6.23	6.00	6.09	246029
2021-05-25	6.08	6.08	5.85	5.85	261410
2021-05-26	6.11	6.11	5.88	5.96	219942
2021-05-27	5.97	6.16	5.95	6.12	355379
2021-05-28	6.01	6.12	5.92	5.96	275255
2021-06-01	5.98	6.29	5.96	6.22	512194
2021-06-02	6.29	6.29	6.15	6.24	344667
2021-06-03	6.22	6.50	6.16	6.42	914378
2021-06-04	6.47	6.50	6.27	6.40	400442
2021-06-07	6.40	6.40	6.28	6.29	354035
2021-06-08	6.25	6.59	6.20	6.55	890885
2021-06-09	6.60	7.30	6.60	7.20	1564081
2021-06-10	7.28	7.40	7.01	7.01	539824
2021-06-11	7.10	7.20	7.04	7.13	305507
2021-06-14	7.13	7.37	6.95	6.98	407090
2021-06-15	7.00	7.08	6.76	7.08	472501
2021-06-16	7.08	7.09	6.91	7.03	306866
2021-06-17	7.03	7.05	6.69	6.93	604096
2021-06-18	6.76	7.03	6.64	6.64	737872
2021-06-21	6.74	6.97	6.66	6.89	309978
2021-06-22	6.90	7.02	6.76	6.97	1085762
2021-06-23	6.97	7.17	6.95	7.15	352543
2021-06-24	7.18	7.19	7.05	7.17	385680
2021-06-25	7.20	7.24	7.09	7.10	447092
2021-06-28	7.10	7.12	6.81	6.88	372305
2021-06-29	6.93	6.99	6.81	6.92	430952
2021-06-30	6.89	7.24	6.89	7.21	262689
2021-07-01	7.23	7.46	7.18	7.26	285340
2021-07-02	7.21	7.33	7.05	7.27	155228
2021-07-06	7.30	7.33	6.88	6.97	319068
2021-07-07	7.01	7.45	6.69	7.36	1143691
2021-07-08	7.23	7.45	7.05	7.22	531569
2021-07-09	7.38	7.81	7.24	7.80	756136
2021-07-12	7.81	7.92	7.58	7.61	297027
2021-07-13	7.64	7.71	7.38	7.55	246534
2021-07-14	7.56	7.66	7.33	7.39	283857
2021-07-15	7.37	7.44	7.10	7.29	267125
2021-07-16	7.30	7.35	6.93	6.97	413732
2021-07-19	6.75	6.89	6.62	6.83	874736
2021-07-20	6.90	7.03	6.83	6.87	216295
2021-07-21	6.93	7.24	6.92	7.13	373956
2021-07-22	7.06	7.38	7.06	7.27	323919
2021-07-23	7.29	7.55	7.16	7.31	337566
2021-07-26	7.63	7.93	7.51	7.78	650022
2021-07-27	7.67	7.92	7.55	7.81	617649
2021-07-28	7.74	7.93	7.63	7.86	815040
2021-07-29	7.81	8.39	7.70	8.25	1361175
2021-07-30	8.20	8.28	7.87	7.94	922616
2021-08-02	7.90	8.20	7.76	7.78	515583
2021-08-03	7.78	7.85	7.55	7.70	447504
2021-08-04	7.70	7.87	7.59	7.68	430435
2021-08-05	7.60	7.90	7.55	7.73	269438
2021-08-06	7.81	7.91	7.69	7.85	249910
2021-08-09	7.88	7.89	7.56	7.59	292654
2021-08-10	7.58	8.03	7.55	7.94	483994
2021-08-11	8.00	8.32	7.90	8.23	1026045
2021-08-12	8.15	8.27	7.95	8.27	234882
2021-08-13	8.30	8.33	8.05	8.15	350852
2021-08-16	8.12	8.31	7.95	8.23	371305
2021-08-17	8.18	8.30	7.90	8.05	414059
2021-08-18	8.04	8.08	7.80	7.81	293135
2021-08-19	7.76	7.77	7.42	7.59	479757
2021-08-20	7.62	7.90	7.52	7.83	291471
2021-08-23	7.92	8.14	7.83	8.02	208814
2021-08-24	8.03	8.16	8.03	8.09	101826
2021-08-25	8.16	8.29	8.06	8.28	269942
2021-08-26	8.26	8.28	8.03	8.19	175661
2021-08-27	8.26	8.53	8.20	8.50	537922
2021-08-30	8.50	8.54	8.38	8.39	200451
2021-08-31	8.35	8.66	8.33	8.66	451569
2021-09-01	8.66	8.75	8.45	8.66	251904
2021-09-02	8.75	9.02	8.75	8.99	405907
2021-09-03	9.01	9.20	8.95	9.15	360089
2021-09-07	9.15	9.38	9.12	9.20	214710
2021-09-08	9.00	9.35	8.95	9.23	467903
2021-09-09	9.20	9.45	9.18	9.42	285799
2021-09-10	9.45	9.62	9.33	9.33	397116
2021-09-13	9.40	9.49	9.03	9.43	325199
2021-09-14	9.55	9.64	9.43	9.63	421949
2021-09-15	9.59	10.13	9.56	9.93	587622
2021-09-16	9.97	9.97	9.62	9.94	339314
2021-09-17	9.95	10.02	9.43	9.64	406603
2021-09-20	9.14	9.40	9.01	9.28	478543
2021-09-21	9.40	9.40	8.63	9.11	604061
2021-09-22	9.24	9.57	9.24	9.35	260394
2021-09-23	9.37	9.60	9.26	9.52	301489
2021-09-24	9.50	10.00	9.40	9.76	739912
2021-09-27	9.88	10.33	9.88	10.22	1075700
2021-09-28	10.29	10.40	10.10	10.20	634327
2021-09-29	10.28	10.37	9.86	10.34	465563
2021-09-30	10.40	11.04	10.25	10.87	1747742
2021-10-01	11.00	11.64	10.71	11.50	1360049
2021-10-04	11.75	12.21	11.62	11.92	2096949
2021-10-05	12.12	12.27	11.52	11.98	1299573
2021-10-06	11.94	12.00	11.38	11.39	755131
2021-10-07	11.10	11.90	11.06	11.77	649379
2021-10-08	11.96	12.05	11.63	11.76	572895
2021-10-11	11.93	12.23	11.79	11.81	674072
2021-10-12	11.78	11.97	11.72	11.86	387880
2021-10-13	11.94	11.95	11.41	11.59	353881
2021-10-14	11.71	11.92	11.33	11.49	732493
2021-10-15	11.65	11.84	11.44	11.74	470789
2021-10-18	11.90	12.85	11.84	12.56	1350861
2021-10-19	12.84	12.90	11.70	11.93	1357256
2021-10-20	11.85	11.88	11.60	11.82	733615
2021-10-21	11.82	11.85	11.16	11.30	917569
2021-10-22	11.12	11.65	11.12	11.63	619714
2021-10-25	11.90	12.39	11.66	12.20	1369817
2021-10-26	12.21	12.69	11.95	12.57	1040947
2021-10-27	12.49	12.88	12.14	12.27	1030972
2021-10-28	12.36	12.44	11.94	12.00	486146
2021-10-29	12.27	12.39	11.71	11.86	402193
2021-11-01	12.00	12.12	11.63	11.72	752514
2021-11-02	11.70	11.70	11.16	11.23	869932
2021-11-03	11.16	11.93	11.15	11.89	776645
2021-11-04	11.66	11.79	11.39	11.62	569752
2021-11-05	11.69	11.72	11.46	11.68	327512
2021-11-08	11.84	11.86	11.47	11.57	343068
2021-11-09	11.58	11.60	11.00	11.28	423334
2021-11-10	11.20	11.36	10.70	10.79	729970
2021-11-11	10.90	11.11	10.75	10.90	275440
2021-11-12	10.86	10.98	10.70	10.89	319387
2021-11-15	10.91	11.00	10.20	10.64	509635
2021-11-16	10.66	10.74	10.40	10.51	954949
2021-11-17	10.45	10.58	10.18	10.28	554772
2021-11-18	10.11	10.23	9.85	10.13	531377
2021-11-19	9.93	10.30	9.89	10.23	458980
2021-11-22	10.36	10.65	10.21	10.52	552964
2021-11-23	10.62	11.19	10.62	11.02	636857
2021-11-24	11.01	11.04	10.55	10.60	595987
2021-11-26	10.10	10.45	9.95	10.41	423479
2021-11-29	10.66	10.70	10.28	10.29	392212
2021-11-30	10.13	10.27	9.76	10.23	512906
2021-12-01	10.32	10.39	9.90	9.92	598644
2021-12-02	9.94	10.35	9.85	10.26	274427
2021-12-03	10.26	10.29	9.88	10.01	651805
2021-12-06	10.00	10.36	9.66	10.19	373305
2021-12-07	10.25	10.68	10.05	10.34	645113
2021-12-08	10.29	10.68	10.29	10.49	208940
2021-12-09	10.49	10.49	10.09	10.19	167530
2021-12-10	10.23	10.29	9.94	10.14	139108
2021-12-13	10.03	10.30	10.00	10.13	238586
2021-12-14	10.14	10.63	10.05	10.57	538792
2021-12-15	10.64	11.06	10.44	11.05	481937
2021-12-16	10.94	11.45	10.94	11.24	515030
2021-12-17	11.25	11.69	11.18	11.50	1159535
2021-12-20	11.16	11.33	10.96	11.30	530762
2021-12-21	11.43	11.82	11.43	11.70	454193
2021-12-22	11.61	12.02	11.52	12.00	420482
2021-12-23	11.93	12.17	11.81	11.86	389190
2021-12-27	11.93	12.25	11.68	12.10	709047
2021-12-28	12.16	12.24	11.93	12.01	336626
2021-12-29	11.95	12.31	11.86	12.14	263019
2021-12-30	12.15	12.47	12.08	12.39	337632
2021-12-31	12.44	12.67	12.30	12.64	434291
2022-01-03	12.75	13.10	12.69	13.08	876243
2022-01-04	13.02	13.66	13.02	13.66	884711
2022-01-05	13.75	14.17	13.21	13.53	1007456
2022-01-06	13.53	13.79	13.34	13.72	413723
2022-01-07	13.75	13.96	13.71	13.78	342397
2022-01-10	13.78	13.94	13.60	13.73	315893
2022-01-11	13.55	13.98	13.52	13.94	382046
2022-01-12	13.99	14.67	13.97	14.67	1024893
2022-01-13	14.58	14.79	14.30	14.41	718050
2022-01-14	14.34	14.71	14.16	14.67	414264
2022-01-18	14.71	15.03	14.51	14.58	643668
2022-01-19	14.78	14.89	14.35	14.54	465471
2022-01-20	14.52	14.62	13.83	14.01	590380
2022-01-21	13.54	13.85	13.28	13.54	861377
2022-01-24	13.17	13.72	12.81	13.69	791002
2022-01-25	13.61	14.13	13.37	13.96	756863
2022-01-26	14.07	14.49	13.95	14.19	412845
2022-01-27	14.56	14.69	14.07	14.39	540285
2022-01-28	14.62	14.68	14.33	14.68	528113
2022-01-31	14.60	14.60	13.20	13.48	1348578
2022-02-01	13.46	14.44	13.46	14.15	744820
2022-02-02	14.25	14.36	13.61	13.65	989503
2022-02-03	13.77	13.97	13.50	13.52	479420
2022-02-04	13.41	13.55	13.22	13.46	388936
2022-02-07	13.55	13.62	13.32	13.47	272502
2022-02-08	13.41	13.58	13.27	13.35	182403
2022-02-09	13.36	13.59	13.09	13.16	406518
2022-02-10	13.18	13.96	13.18	13.34	572937
2022-02-11	13.37	13.75	13.23	13.61	205789
2022-02-14	13.78	14.11	13.51	13.55	632903
2022-02-15	13.58	13.69	13.08	13.53	395744
2022-02-16	13.58	13.87	13.11	13.17	428552
2022-02-17	13.27	13.46	13.06	13.11	329772
2022-02-18	13.06	13.25	12.86	12.90	223162
2022-02-22	12.95	13.33	12.61	12.78	410990
2022-02-23	12.79	13.30	12.73	12.96	355942
2022-02-24	12.85	13.10	12.62	12.77	464893
2022-02-25	12.67	13.12	12.60	13.07	434263
2022-02-28	13.04	13.50	12.94	13.12	555635
2022-03-01	12.95	13.94	12.95	13.92	829262
2022-03-02	14.22	14.85	14.20	14.60	1541263
2022-03-03	14.00	15.09	13.54	14.91	1697300
2022-03-04	15.20	15.40	14.57	15.31	1131194
2022-03-07	15.53	15.66	14.43	14.86	1022160
2022-03-08	15.08	15.28	14.37	15.06	670294
2022-03-09	15.08	15.24	14.42	15.01	839572
2022-03-10	15.00	15.98	15.00	15.92	878862
2022-03-11	15.99	16.16	15.41	15.55	668313
2022-03-14	15.25	15.30	13.88	14.11	933678
2022-03-15	13.62	14.53	13.45	14.18	606908
2022-03-16	14.39	14.39	13.70	13.75	858581
2022-03-17	14.03	14.45	13.93	14.32	300477
2022-03-18	14.45	14.56	14.10	14.43	533300
2022-03-21	14.49	15.00	14.49	14.96	923578
2022-03-22	14.97	15.00	14.62	14.75	257906
2022-03-23	14.83	15.37	14.83	15.33	771989
2022-03-24	15.50	15.70	15.24	15.49	511163
2022-03-25	15.50	15.91	15.48	15.62	585111
2022-03-28	15.58	15.58	15.07	15.40	402280
2022-03-29	15.10	15.42	14.61	15.35	636110
2022-03-30	15.61	15.89	15.28	15.45	237925
2022-03-31	15.39	15.74	15.33	15.43	268521
2022-04-01	15.54	16.35	15.12	15.41	1757549
2022-04-04	15.42	15.70	14.77	15.17	532229
2022-04-05	15.70	16.09	15.51	15.55	676045
2022-04-06	15.71	15.79	15.10	15.24	730485
2022-04-07	15.24	15.62	14.78	15.31	789248
2022-04-08	15.55	15.86	15.05	15.73	792854
2022-04-11	15.64	16.10	15.35	15.97	581469
2022-04-12	16.08	16.87	16.07	16.74	1009623
2022-04-13	16.73	17.52	16.42	17.50	2027716
2022-04-14	17.42	17.68	17.11	17.44	726974
2022-04-18	17.62	17.69	17.25	17.34	789721
2022-04-19	17.13	17.50	16.85	17.02	435338
2022-04-20	17.04	17.32	16.70	17.13	355957
2022-04-21	17.23	17.23	15.75	16.14	950470
2022-04-22	16.14	16.36	15.39	15.57	651551
2022-04-25	15.15	15.44	14.54	15.20	1075577
2022-04-26	15.30	15.94	15.30	15.81	472437
2022-04-27	16.67	18.32	16.55	18.16	1919794
2022-04-28	17.95	18.53	17.50	18.50	1032845
2022-04-29	18.48	18.63	17.81	17.91	498324
2022-05-02	17.95	17.99	16.86	17.73	942134
2022-05-03	17.83	18.92	17.81	18.69	798507
2022-05-04	18.81	19.61	18.64	19.61	1078922
2022-05-05	19.35	19.60	18.52	19.20	505151
2022-05-06	19.43	19.45	18.50	19.15	692905
2022-05-09	19.06	19.06	17.32	17.60	1003380
2022-05-10	18.02	18.48	17.28	17.72	545542
2022-05-11	18.01	18.89	17.91	18.15	753646
2022-05-12	18.02	18.25	17.31	17.88	511788
2022-05-13	18.25	18.77	18.16	18.54	483157
2022-05-16	18.53	19.25	18.53	18.89	723232
2022-05-17	19.25	19.35	18.61	18.82	277409
2022-05-18	18.43	18.98	17.81	18.18	278863
2022-05-19	17.91	19.24	17.74	18.97	427047
2022-05-20	19.38	19.40	18.35	18.92	255463
2022-05-23	19.28	19.88	18.93	19.81	1392334
2022-05-24	19.63	20.43	19.54	19.98	1087185
2022-05-25	20.00	20.59	19.05	19.90	580077
2022-05-26	20.10	20.28	19.65	19.88	424773
2022-05-27	20.25	20.25	19.48	19.87	388150
2022-05-31	19.80	20.83	18.88	19.85	1164266
2022-06-01	19.85	20.57	19.48	20.43	511163
2022-06-02	20.37	21.05	20.31	20.99	599989
2022-06-03	20.97	21.05	20.31	20.92	499529
2022-06-06	20.98	21.02	20.11	20.53	470779
2022-06-07	20.30	21.24	20.27	20.88	937066
2022-06-08	20.92	20.99	20.33	20.60	504804
2022-06-09	20.37	20.39	19.69	19.99	499998
2022-06-10	19.85	20.19	19.33	19.55	485849
2022-06-13	18.80	19.13	18.10	18.63	691938
2022-06-14	19.06	19.06	17.61	17.89	758635
2022-06-15	17.82	18.55	17.65	18.17	336901
2022-06-16	17.70	17.94	16.90	17.25	507912
2022-06-17	17.15	17.49	16.62	17.07	924869
2022-06-21	17.50	18.52	17.35	18.32	482363
2022-06-22	17.60	17.83	17.29	17.32	506677
2022-06-23	17.41	17.53	16.43	17.18	477264
2022-06-24	17.55	17.84	17.33	17.59	276370
2022-06-27	17.65	18.58	17.40	18.56	330189
2022-06-28	18.90	19.35	18.42	18.62	395903
2022-06-29	18.43	18.84	18.00	18.07	423033
2022-06-30	17.60	18.25	17.49	18.23	648370
2022-07-01	18.39	18.78	17.82	18.73	365936
2022-07-05	18.33	18.39	17.70	18.33	756698
2022-07-06	18.37	18.54	17.35	18.38	614035
2022-07-07	18.82	19.67	18.82	19.41	629969
2022-07-08	19.55	20.24	19.14	20.06	414239
2022-07-11	19.56	20.16	19.38	19.98	499666
2022-07-12	19.50	20.06	19.43	19.78	210679
2022-07-13	19.76	21.16	19.76	20.80	769538
2022-07-14	20.47	21.04	20.03	20.53	549895
2022-07-15	20.99	21.19	20.53	20.85	397623
2022-07-18	20.99	21.66	20.65	21.00	868343
2022-07-19	21.37	21.57	20.58	20.74	618424
2022-07-20	20.50	21.08	20.23	21.04	525217
2022-07-21	20.90	20.90	20.19	20.56	210985
2022-07-22	20.64	20.98	19.56	19.89	512726
2022-07-25	20.18	21.47	19.91	21.40	615246
2022-07-26	21.92	21.92	21.11	21.48	424518
2022-07-27	21.91	22.70	21.51	22.56	766710
2022-07-28	22.56	22.80	21.63	21.89	549638
2022-07-29	22.54	22.65	21.65	21.91	942619
2022-08-01	22.88	23.36	20.68	22.93	1257952
2022-08-02	23.19	23.21	21.84	22.65	386582
2022-08-03	23.14	23.35	22.54	23.19	616984
2022-08-04	22.75	23.00	21.82	22.34	426338
2022-08-05	22.06	22.90	21.85	22.19	277114
2022-08-08	22.81	22.81	21.52	21.68	830097
2022-08-09	21.90	22.14	21.36	21.64	283622
2022-08-10	21.80	22.30	21.33	22.25	538318
2022-08-11	22.71	23.50	22.54	23.27	773435
2022-08-12	23.48	23.48	22.72	22.77	715105
2022-08-15	22.19	22.97	21.86	22.60	458628
2022-08-16	22.58	23.84	22.58	23.10	714873
2022-08-17	22.81	23.79	22.78	23.33	639281
2022-08-18	23.61	24.03	23.50	23.91	811078
2022-08-19	23.76	24.32	23.50	24.26	543951
2022-08-22	24.30	25.66	24.10	25.37	1243625
2022-08-23	25.88	26.43	25.39	25.40	878950
2022-08-24	25.64	25.75	24.86	25.27	580611
2022-08-25	25.60	25.77	24.89	25.45	433164
2022-08-26	25.54	26.22	25.37	25.49	427121
2022-08-29	25.50	27.63	25.03	26.30	1354596
2022-08-30	26.72	26.90	24.77	25.49	933296
2022-08-31	25.49	26.55	25.01	26.34	609307
2022-09-01	26.01	26.27	24.82	24.99	753223
2022-09-02	25.35	25.97	24.81	25.65	665939
2022-09-06	26.17	26.88	25.63	26.00	866223
2022-09-07	25.60	25.92	24.87	25.38	1213332
2022-09-08	25.60	25.64	24.42	24.83	520554
2022-09-09	25.02	25.71	25.00	25.34	688888
2022-09-12	26.05	26.05	25.00	25.36	831206
2022-09-13	24.99	25.45	24.81	25.00	307106
2022-09-14	25.33	26.10	24.87	25.72	537092
2022-09-15	25.52	25.79	24.91	25.03	256296
2022-09-16	24.65	24.75	22.98	23.88	1468127
2022-09-19	23.11	24.71	23.09	24.46	514895
2022-09-20	24.17	24.38	23.70	24.04	269649
2022-09-21	24.24	24.36	23.50	23.50	224536
2022-09-22	23.54	23.94	23.18	23.18	280674
2022-09-23	22.50	22.50	21.23	21.48	1207435
2022-09-26	21.12	22.39	20.88	21.57	568131
2022-09-27	22.10	23.00	21.87	22.54	813421
2022-09-28	22.65	24.23	22.55	23.99	439235
2022-09-29	24.00	24.00	22.83	23.39	396492
2022-09-30	23.16	23.50	22.68	22.90	406176
2022-10-03	23.79	23.98	23.42	23.62	384288
2022-10-04	24.10	24.60	23.93	24.13	437870
2022-10-05	23.89	24.77	23.82	24.48	342946
2022-10-06	24.43	25.22	24.15	24.88	546154
2022-10-07	24.96	25.10	24.25	24.31	404114
2022-10-10	24.48	25.12	23.78	23.95	274424
2022-10-11	23.56	23.87	22.85	23.09	453297
2022-10-12	23.09	23.25	22.82	22.90	845643
2022-10-13	22.75	23.61	22.41	23.06	350499
2022-10-14	22.91	23.09	22.10	22.38	379524
2022-10-17	22.41	23.02	22.41	22.60	326188
2022-10-18	22.67	23.30	22.67	23.02	332878
2022-10-19	23.10	23.35	22.53	22.64	311361
2022-10-20	22.89	23.36	22.59	22.65	366546
2022-10-21	22.73	23.17	22.38	22.76	428855
2022-10-24	22.98	22.99	22.40	22.64	413997
2022-10-25	22.65	23.71	22.51	23.56	399018
2022-10-26	23.56	23.83	23.30	23.61	335689
2022-10-27	23.95	24.49	23.65	24.03	590822
2022-10-28	24.50	24.50	23.31	24.24	824941
2022-10-31	23.85	24.99	22.92	24.28	1184771
2022-11-01	24.75	25.47	24.40	24.85	912089
2022-11-02	25.03	25.14	23.75	24.05	536933
2022-11-03	24.01	24.20	23.60	23.77	719741
2022-11-04	23.68	24.05	23.60	23.95	720616
2022-11-07	24.60	25.05	24.07	24.21	1010225
2022-11-08	24.07	24.07	23.08	23.48	500798
2022-11-09	23.30	23.30	21.05	21.51	943046
2022-11-10	22.00	22.17	21.66	22.09	452181
2022-11-11	22.34	22.76	21.05	21.18	792824
2022-11-14	21.18	22.05	21.12	21.81	869600
2022-11-15	21.80	22.41	21.22	22.38	526561
2022-11-16	22.00	22.32	21.69	22.19	229755
2022-11-17	21.81	22.35	21.65	22.31	200113
2022-11-18	22.01	22.06	21.47	21.84	447956
2022-11-21	21.53	22.41	21.33	22.39	430995
2022-11-22	22.44	22.88	22.06	22.66	410245
2022-11-23	22.53	22.95	22.19	22.88	247264
2022-11-25	22.69	22.73	22.07	22.45	219231
2022-11-28	22.22	22.62	22.00	22.20	211666
2022-11-29	22.56	23.21	22.50	23.20	324263
2022-11-30	23.50	23.85	23.13	23.71	639300
2022-12-01	23.16	23.70	22.60	22.78	565976
2022-12-02	22.76	23.05	22.71	22.81	326758
2022-12-05	23.14	23.14	22.09	22.25	305860
2022-12-06	22.19	22.40	21.54	21.61	330935
2022-12-07	21.55	21.84	21.30	21.74	404338
2022-12-08	21.99	22.21	21.55	21.60	220015
2022-12-09	21.50	21.87	20.64	21.26	529975
2022-12-12	21.47	21.85	21.34	21.45	541273
2022-12-13	21.55	21.87	21.33	21.52	396021
2022-12-14	21.45	21.74	20.91	21.46	528719
2022-12-15	21.00	21.86	21.00	21.79	561569
2022-12-16	21.34	21.64	21.16	21.44	671095
2022-12-19	21.67	22.04	20.93	22.00	487466
2022-12-20	21.69	22.54	21.66	22.48	493637
2022-12-21	22.74	22.89	21.99	22.03	483770
2022-12-22	22.02	22.10	20.70	21.75	552708
2022-12-23	21.61	22.30	21.41	22.14	409214
2022-12-27	21.85	22.03	21.26	21.33	702496
2022-12-28	21.06	21.06	19.81	20.42	1267209
2022-12-29	20.27	20.78	19.97	20.77	378824
2022-12-30	20.51	20.70	20.08	20.32	444615
2023-01-03	20.17	20.17	19.41	19.69	728625
2023-01-04	19.49	19.97	19.32	19.60	397203
2023-01-05	19.51	19.76	19.22	19.51	591491
2023-01-06	19.55	20.50	19.55	20.22	416686
2023-01-09	20.50	20.59	20.06	20.20	360961
2023-01-10	20.15	20.20	19.47	19.63	344843
2023-01-11	19.63	20.05	19.30	19.70	300315
2023-01-12	19.70	20.37	19.70	19.97	174506
2023-01-13	20.00	20.59	19.81	20.57	176082
2023-01-17	20.53	21.10	20.53	20.85	243120
2023-01-18	20.93	21.27	20.26	20.33	348660
2023-01-19	20.51	20.51	19.83	20.35	332051
2023-01-20	20.65	21.15	20.25	21.06	302453
2023-01-23	21.21	21.54	20.84	20.93	632092
2023-01-24	21.01	21.37	20.80	21.25	147919
2023-01-25	21.15	21.20	20.95	21.05	203517
2023-01-26	21.42	21.42	20.30	20.52	414680
2023-01-27	20.45	20.84	20.38	20.71	351206
2023-01-30	22.57	23.21	21.75	22.54	2540160
2023-01-31	22.99	23.27	22.51	22.93	735830
2023-02-01	23.36	23.36	21.96	22.31	1479053
2023-02-02	22.67	22.70	22.00	22.18	753797
2023-02-03	22.50	22.68	22.17	22.31	826963
2023-02-06	21.84	21.95	21.29	21.61	477875
2023-02-07	21.68	21.98	20.42	21.04	552244
2023-02-08	21.34	21.39	20.56	20.65	665220
2023-02-09	21.00	21.15	20.70	20.94	413393
2023-02-10	21.15	21.51	20.90	21.50	470278
2023-02-13	21.62	21.62	21.17	21.30	715259
2023-02-14	21.58	21.62	21.05	21.12	873558
2023-02-15	21.41	21.60	21.08	21.54	541146
2023-02-16	21.54	22.05	21.32	21.57	692433
2023-02-17	21.50	21.55	21.12	21.41	511819
2023-02-21	21.70	21.78	20.93	20.94	628576
2023-02-22	21.09	21.23	20.86	21.16	424801
2023-02-23	21.26	21.42	20.66	20.82	469645
2023-02-24	20.75	21.00	20.32	20.50	453757
2023-02-27	20.51	21.05	20.50	20.83	466971
2023-02-28	20.85	21.04	20.73	20.75	289673
2023-03-01	20.75	20.93	20.61	20.78	438130
2023-03-02	20.70	21.01	20.60	20.87	461252
2023-03-03	20.77	21.21	20.72	21.18	468604
2023-03-06	21.20	21.20	20.51	20.57	411345
2023-03-07	20.60	20.67	20.44	20.46	394449
2023-03-08	20.46	20.54	19.54	20.02	956081
2023-03-09	20.02	20.19	19.59	19.81	736221
2023-03-10	19.67	19.77	18.91	19.23	567347
2023-03-13	18.98	19.22	18.50	18.75	572757
2023-03-14	19.15	19.40	18.40	18.72	551930
2023-03-15	18.21	18.58	17.72	18.23	675523
2023-03-16	17.79	19.01	17.78	19.00	444416
2023-03-17	19.04	19.04	18.46	18.86	710499
2023-03-20	18.89	19.39	18.89	19.35	459001
2023-03-21	19.40	19.74	19.31	19.73	455741
2023-03-22	19.73	19.73	19.15	19.23	439675
2023-03-23	19.30	19.41	18.69	18.81	440024
2023-03-24	18.69	19.29	18.50	19.26	216098
2023-03-27	19.50	19.87	19.20	19.61	387706
2023-03-28	19.79	19.93	19.62	19.74	257344
2023-03-29	20.00	20.46	20.00	20.28	323024
2023-03-30	20.45	20.50	20.18	20.27	293467
2023-03-31	20.37	20.39	20.12	20.17	348023
2023-04-03	20.62	21.12	20.44	20.77	852064
2023-04-04	21.06	21.07	19.82	20.24	527869
2023-04-05	20.25	20.54	20.11	20.46	203073
2023-04-06	20.36	20.49	20.10	20.21	160990
2023-04-10	20.53	20.53	20.00	20.21	543185
2023-04-11	20.21	20.71	20.21	20.69	493614
2023-04-12	20.74	21.04	20.47	20.81	396838
2023-04-13	21.00	21.04	20.83	20.85	175100
2023-04-14	21.08	21.18	20.50	20.72	199357
2023-04-17	20.87	21.12	20.81	20.96	297190
2023-04-18	21.15	21.37	21.00	21.05	232938
2023-04-19	21.00	21.20	20.82	21.09	232615
2023-04-20	21.08	21.20	20.80	20.86	277277
2023-04-21	20.82	21.01	20.60	20.79	217034
2023-04-24	20.74	21.32	20.74	21.09	381476
2023-04-25	20.95	21.23	20.65	20.86	434881
2023-04-26	20.80	21.34	20.55	20.60	450122
2023-04-27	20.58	21.24	20.40	20.75	344580
2023-04-28	20.70	21.33	20.60	20.89	918237
2023-05-01	21.20	21.34	20.87	21.00	589952
2023-05-02	21.50	21.59	20.54	21.17	749841
2023-05-03	21.20	21.20	20.55	20.65	1026710
2023-05-04	20.71	20.99	20.54	20.63	795947
2023-05-05	20.10	20.43	19.74	20.00	739567
2023-05-08	20.15	20.26	18.86	19.11	707163
2023-05-09	19.15	19.17	18.55	18.90	622632
2023-05-10	18.93	18.98	18.18	18.71	655955
2023-05-11	18.72	18.72	18.27	18.48	495996
2023-05-12	18.41	18.70	18.07	18.24	584870
2023-05-15	18.45	19.19	18.25	19.19	677379
2023-05-16	19.19	19.20	18.50	18.62	484191
2023-05-17	18.75	18.94	18.51	18.60	555149
2023-05-18	18.60	18.74	18.35	18.65	556584
2023-05-19	18.77	19.08	18.56	18.78	318701
2023-05-22	18.73	19.38	18.73	19.17	322352
2023-05-23	19.19	19.39	19.05	19.18	161413
2023-05-24	19.27	19.27	18.82	18.97	267627
2023-05-25	19.00	19.00	18.37	18.56	371464
2023-05-26	18.50	18.56	18.18	18.21	318199
2023-05-30	18.26	18.26	17.07	17.62	918334
2023-05-31	17.35	17.59	17.05	17.10	547566
2023-06-01	17.15	17.60	17.10	17.40	263623
2023-06-02	17.67	17.91	17.58	17.82	314460
2023-06-05	17.95	18.02	17.42	17.47	545533
2023-06-06	17.40	17.87	17.40	17.75	350901
2023-06-07	17.80	18.27	17.75	18.05	598207
2023-06-08	18.02	18.28	17.83	18.14	623244
2023-06-09	18.23	18.23	17.86	17.91	352956
2023-06-12	17.90	18.02	17.47	17.51	542362
2023-06-13	17.54	17.90	17.51	17.72	366465
2023-06-14	17.70	17.83	17.42	17.48	562929
2023-06-15	17.53	18.08	17.50	17.83	520833
2023-06-16	17.92	18.00	17.70	17.83	550791
2023-06-20	17.76	18.43	17.60	18.32	391600
2023-06-21	18.21	18.34	18.05	18.17	310679
2023-06-22	18.00	18.13	17.91	18.09	167725
2023-06-23	18.09	18.09	17.90	17.93	317166
2023-06-26	17.95	18.13	17.81	17.95	299794
2023-06-27	18.00	18.13	17.85	18.03	330845
2023-06-28	18.00	18.09	17.83	17.87	578855
2023-06-29	17.95	18.15	17.93	18.05	423182
2023-06-30	18.09	18.64	18.02	18.49	437591
2023-07-03	18.59	19.05	18.54	18.86	169213
2023-07-05	18.99	19.35	18.87	19.11	396385
2023-07-06	19.09	19.10	18.84	19.02	499718
2023-07-07	19.05	19.37	18.95	19.09	285033
2023-07-10	19.10	19.28	18.88	19.04	952166
2023-07-11	19.15	19.20	18.87	18.98	256820
2023-07-12	19.09	19.20	18.73	18.78	444156
2023-07-13	18.79	18.90	18.60	18.64	355329
2023-07-14	18.62	18.68	18.25	18.45	557590
2023-07-17	18.45	18.49	18.17	18.40	340740
2023-07-18	18.46	18.72	18.44	18.56	311966
2023-07-19	18.47	18.76	18.47	18.69	313338
2023-07-20	18.88	19.04	18.54	19.01	354915
2023-07-21	19.10	19.10	18.78	18.93	346271
2023-07-24	18.86	19.28	18.86	19.25	599552
2023-07-25	19.17	19.45	19.10	19.16	387977
2023-07-26	19.22	19.22	18.96	19.06	1015204
2023-07-27	18.97	19.10	18.85	18.86	742827
2023-07-28	18.90	19.20	18.76	19.15	581052
2023-07-31	19.35	20.10	19.35	19.92	786220
2023-08-01	20.10	20.35	19.86	20.10	657348
2023-08-02	20.30	20.35	19.81	20.25	763301
2023-08-03	20.40	20.59	20.13	20.30	923598
2023-08-04	19.61	19.78	19.32	19.41	610206
2023-08-07	19.63	19.64	19.22	19.51	538777
2023-08-08	19.25	19.78	19.25	19.68	393830
2023-08-09	19.74	20.00	19.65	19.95	394157
2023-08-10	20.00	20.14	19.66	19.83	439354
2023-08-11	19.79	20.00	19.61	19.79	290904
2023-08-14	19.90	20.01	19.72	19.95	379960
2023-08-15	19.81	20.00	19.50	19.67	345320
2023-08-16	19.62	20.19	19.60	19.98	508794
2023-08-17	20.20	20.34	20.04	20.07	363828
2023-08-18	20.04	20.24	19.90	20.08	486105
2023-08-21	20.30	20.35	19.85	20.13	313264
2023-08-22	20.08	20.18	19.85	20.01	318058
2023-08-23	20.12	20.12	19.75	20.03	277391
2023-08-24	19.94	20.10	19.75	19.92	353567
2023-08-25	19.90	20.28	19.90	20.25	340365
2023-08-28	20.25	20.39	20.00	20.13	262628
2023-08-29	20.19	20.34	20.00	20.23	278944
2023-08-30	20.30	20.40	20.25	20.36	192132
2023-08-31	20.40	20.45	20.29	20.42	206817
2023-09-01	20.04	20.15	19.55	19.91	1293982
2023-09-05	19.77	19.87	19.59	19.74	463242
2023-09-06	19.79	19.79	19.26	19.37	472996
2023-09-07	19.41	19.47	19.26	19.43	292758
2023-09-08	19.64	19.88	19.50	19.68	374265
2023-09-11	19.85	19.99	19.85	19.99	546
2023-09-12	20.00	20.09	19.89	19.98	401980
2023-09-13	20.01	20.42	20.01	20.40	321086
2023-09-14	20.51	20.86	20.50	20.58	636056
2023-09-15	20.61	20.80	20.53	20.76	483938
2023-09-18	20.88	20.99	20.67	20.93	498225
2023-09-19	21.00	21.29	21.00	21.13	712534
2023-09-20	21.19	21.49	20.97	21.24	487766
2023-09-21	21.25	21.61	21.20	21.42	361789
2023-09-22	21.42	21.88	21.42	21.55	406392
2023-09-25	21.58	21.99	21.58	21.92	399953
2023-09-26	22.00	22.03	21.35	21.49	389203
2023-09-27	21.55	22.18	21.55	22.13	585069
2023-09-28	22.38	22.96	22.18	22.95	727414
2023-09-29	23.00	23.14	22.46	22.53	500588
2023-10-02	22.77	22.77	21.73	22.16	606942
2023-10-03	22.00	22.32	22.00	22.30	345937
2023-10-04	22.26	22.48	21.42	21.66	418694
2023-10-05	21.52	22.13	21.52	22.06	257044
2023-10-06	22.18	22.69	22.08	22.54	262655
2023-10-09	22.80	23.25	22.76	22.76	476703
2023-10-10	23.03	23.10	22.80	22.95	336407
2023-10-11	22.88	23.00	22.69	22.83	326048
2023-10-12	22.83	23.13	22.70	22.95	374414
2023-10-13	22.70	23.27	22.70	23.10	394319
2023-10-16	23.00	23.65	23.00	23.52	314869
2023-10-17	23.56	24.08	23.56	23.94	298669
2023-10-18	23.98	24.09	23.70	23.97	314596
2023-10-19	24.17	24.30	23.90	24.12	409385
2023-10-20	24.25	24.30	23.51	23.71	338661
2023-10-23	23.66	23.66	23.27	23.54	284286
2023-10-24	23.37	23.52	23.03	23.31	272508
2023-10-25	23.20	23.40	22.83	22.89	408285
2023-10-26	22.80	23.05	22.23	22.90	372909
2023-10-27	22.54	22.77	22.03	22.48	466569
2023-10-30	22.73	23.00	22.39	22.88	391383
2023-10-31	22.72	22.98	22.43	22.73	263708
2023-11-01	23.07	23.48	22.80	23.15	569194
2023-11-02	23.30	23.82	23.30	23.69	462549
2023-11-03	23.86	24.00	23.69	24.00	780437
2023-11-06	22.81	23.09	22.30	22.48	656253
2023-11-07	22.21	22.42	21.25	21.54	689572
2023-11-08	21.19	22.00	21.18	21.54	252504
2023-11-09	21.58	21.80	21.08	21.32	393011
2023-11-10	21.53	22.06	21.53	21.98	362143
2023-11-13	22.00	22.19	21.75	22.12	368271
2023-11-14	22.40	22.72	22.30	22.40	504149
2023-11-15	22.40	22.48	22.20	22.23	373397
2023-11-16	22.15	22.25	21.32	21.44	472653
2023-11-17	21.70	21.80	21.50	21.64	350679
2023-11-20	21.68	21.71	21.42	21.46	252009
2023-11-21	21.50	21.92	21.48	21.78	250198
2023-11-22	21.45	22.00	21.42	21.89	276917
2023-11-24	21.85	22.14	21.79	21.85	95732
2023-11-27	21.75	21.80	21.37	21.49	376174
2023-11-28	21.48	21.55	20.77	21.04	549539
2023-11-29	21.01	21.06	20.83	20.91	428534
2023-11-30	21.10	21.17	20.93	20.98	178544
2023-12-01	20.93	21.50	20.89	21.21	376279
2023-12-04	21.00	21.18	20.80	20.88	348159
2023-12-05	20.96	21.08	20.44	20.44	380679
2023-12-06	20.26	20.36	19.76	19.80	1197228
2023-12-07	19.80	19.95	19.32	19.57	711108
2023-12-08	19.42	19.58	19.30	19.35	679179
2023-12-11	19.25	19.30	18.75	19.23	658837
2023-12-12	19.15	19.18	18.84	18.88	500257
2023-12-13	18.80	18.88	18.45	18.54	866259
2023-12-14	18.79	19.56	18.75	19.54	522871
2023-12-15	19.47	19.65	19.20	19.21	613337
2023-12-18	19.43	19.54	19.30	19.37	391565
2023-12-19	19.31	19.91	19.31	19.88	322144
2023-12-20	19.95	20.21	19.62	19.62	272950
2023-12-21	19.81	19.90	19.50	19.69	342626
2023-12-22	19.74	19.99	19.70	19.82	254857
2023-12-26	19.90	20.35	19.78	20.31	391402
2023-12-27	20.38	20.57	20.03	20.44	295208
2023-12-28	20.65	20.89	20.43	20.76	628573
2023-12-29	21.00	21.22	20.83	21.18	503669
2024-01-02	21.35	21.46	21.07	21.16	585347
2024-01-03	21.16	21.86	21.11	21.48	395202
2024-01-04	21.57	22.00	21.28	21.29	419648
2024-01-05	21.45	21.68	21.33	21.65	238994
2024-01-08	21.72	21.72	21.06	21.55	363109
2024-01-09	21.94	22.12	21.56	21.95	430428
2024-01-10	22.00	22.09	21.47	21.97	522265
2024-01-11	22.12	22.19	21.91	22.14	299734
2024-01-12	22.25	22.38	22.03	22.17	384657
2024-01-16	22.38	22.40	21.50	21.68	616160
2024-01-17	21.70	22.04	21.66	21.92	413328
2024-01-18	22.02	22.34	21.90	22.07	385906
2024-01-19	22.01	22.50	21.87	22.10	524637
2024-01-22	22.25	22.45	22.00	22.15	523841
2024-01-23	22.12	22.26	22.01	22.12	312623
2024-01-24	22.20	22.46	22.13	22.18	344977
2024-01-25	22.42	22.42	22.05	22.15	463403
2024-01-26	22.15	22.30	21.64	21.77	788372
2024-01-29	21.56	21.56	20.00	20.57	1670752
2024-01-30	20.65	21.25	20.37	21.24	958522
2024-01-31	21.28	21.48	20.95	21.01	421403
2024-02-01	21.21	21.50	21.04	21.24	638378
2024-02-02	21.35	21.50	21.16	21.28	676937
2024-02-05	21.32	21.39	21.12	21.20	824265
2024-02-06	20.50	20.55	19.69	19.84	908595
2024-02-07	19.78	20.30	19.78	20.15	573568
2024-02-08	20.04	20.05	19.74	19.85	506753
2024-02-09	19.75	19.90	19.37	19.42	544307
2024-02-12	19.42	20.06	19.39	19.98	547663
2024-02-13	19.98	20.05	19.68	19.90	323599
2024-02-14	19.96	19.99	19.66	19.75	696486
2024-02-15	19.64	19.92	19.46	19.60	658738
2024-02-16	19.50	19.62	19.36	19.44	432091
2024-02-20	19.54	19.66	18.86	18.89	780843
2024-02-21	18.99	19.46	18.99	19.24	564397
2024-02-22	19.09	19.41	19.09	19.20	340207
2024-02-23	19.21	19.25	18.96	19.00	358563
2024-02-26	19.00	19.14	18.90	18.90	355848
2024-02-27	18.89	19.22	18.88	18.98	377601
2024-02-28	19.11	19.12	18.83	18.97	687021
2024-02-29	19.20	19.25	18.96	19.00	300890
2024-03-01	19.12	19.25	18.78	18.81	432541
2024-03-04	18.84	18.97	18.39	18.40	574312
2024-03-05	18.33	19.05	18.32	18.95	700304
2024-03-06	19.07	19.32	19.02	19.28	423316
2024-03-07	19.33	19.82	19.28	19.75	330786
2024-03-08	19.85	19.96	19.76	19.91	322841
2024-03-11	20.00	20.00	19.68	19.93	623193
2024-03-12	20.03	20.03	19.52	19.61	340202
2024-03-13	19.80	19.85	19.16	19.17	382747
2024-03-14	19.37	19.65	19.28	19.65	410712
2024-03-15	19.79	19.94	19.45	19.76	436010
2024-03-18	19.70	19.76	19.45	19.71	299866
2024-03-19	19.78	19.91	19.71	19.89	220731
2024-03-20	19.77	20.02	19.67	19.96	309625
2024-03-21	19.80	20.18	19.80	19.99	255063
2024-03-22	19.96	20.06	19.65	19.71	253143
2024-03-25	19.78	19.98	19.73	19.82	160055
2024-03-26	20.00	20.10	19.81	19.97	336227
2024-03-27	19.98	20.25	19.91	20.19	366958
2024-03-28	20.25	20.40	20.02	20.05	353019
2024-04-01	20.10	20.25	20.05	20.14	265264
2024-04-02	20.20	20.43	20.16	20.33	390493
2024-04-03	20.50	20.80	20.42	20.70	355927
2024-04-04	20.85	20.89	20.70	20.83	332554
2024-04-05	20.97	20.97	20.65	20.91	373573
2024-04-08	20.92	21.09	20.87	21.03	275994
2024-04-09	21.10	21.20	20.95	20.98	209542
2024-04-10	20.95	21.08	20.81	21.00	199883
2024-04-11	21.04	21.11	20.91	21.06	252463
2024-04-12	21.12	21.25	21.03	21.06	264393
2024-04-15	21.16	21.22	20.75	20.88	317471
2024-04-16	20.67	21.07	20.59	21.01	330052
2024-04-17	21.15	21.34	21.08	21.13	341528
2024-04-18	21.19	21.23	20.91	21.06	236927
2024-04-19	21.05	21.20	21.03	21.10	226852
2024-04-22	21.17	21.21	21.00	21.20	282199
2024-04-23	21.22	21.23	21.06	21.19	219781
2024-04-24	21.12	21.23	21.02	21.18	215620
2024-04-25	21.19	21.60	21.10	21.50	367783
2024-04-26	21.60	21.60	21.11	21.15	563361
2024-04-29	21.76	23.69	21.55	22.21	2001796
2024-04-30	22.50	22.69	22.16	22.43	534411
2024-05-01	22.63	23.02	22.40	22.61	747149
2024-05-02	22.66	23.20	22.64	22.87	581462
2024-05-03	23.06	23.41	22.81	23.25	715355
2024-05-06	23.52	23.90	23.37	23.72	966972
2024-05-07	22.97	23.03	21.84	22.48	926946
2024-05-08	22.49	22.53	22.02	22.45	399212
2024-05-09	22.36	22.79	22.36	22.64	550656
2024-05-10	22.66	22.74	21.95	22.26	436512
2024-05-13	22.48	22.77	22.25	22.27	362340
2024-05-14	22.15	22.55	22.08	22.55	250908
2024-05-15	22.66	23.15	22.46	22.81	698828
2024-05-16	22.92	23.05	22.65	22.74	260716
2024-05-17	22.68	22.94	22.68	22.82	244031
2024-05-20	22.81	23.19	22.81	23.06	349314
2024-05-21	23.21	23.41	23.02	23.02	359536
2024-05-22	23.10	23.30	22.82	23.16	227080
2024-05-23	23.08	23.36	22.54	23.06	406835
2024-05-24	23.25	23.55	23.21	23.31	329236
2024-05-28	23.20	24.00	23.19	23.98	665731
2024-05-29	24.00	24.00	22.84	23.41	465971
2024-05-30	23.35	23.99	23.35	23.86	338881
2024-05-31	24.00	24.85	23.96	24.64	907580
2024-06-03	24.79	25.53	24.78	24.91	557681
2024-06-04	25.01	25.01	23.44	23.60	641519
2024-06-05	23.64	23.87	23.17	23.28	458457
2024-06-06	23.35	24.55	23.35	24.33	430415
2024-06-07	24.33	24.74	24.20	24.59	309838
2024-06-10	24.61	25.15	24.55	24.82	501630
2024-06-11	24.82	24.82	23.73	24.05	451482
2024-06-12	24.32	24.45	23.83	23.93	388870
2024-06-13	23.81	24.02	23.51	23.74	185889
2024-06-14	23.63	23.73	23.43	23.50	214531
2024-06-17	23.40	24.46	23.40	23.49	554788
2024-06-18	23.66	24.25	23.57	23.96	263021
2024-06-20	24.06	24.20	23.91	24.13	273099
2024-06-21	24.05	24.20	23.80	23.80	498296
2024-06-24	23.74	24.29	23.67	24.01	202211
2024-06-25	24.08	24.20	23.96	24.09	152662
2024-06-26	24.17	24.35	23.85	24.22	287095
2024-06-27	24.32	24.40	24.01	24.19	151705
2024-06-28	24.15	24.74	24.15	24.46	255315
2024-07-01	24.69	25.75	24.62	25.34	559433
2024-07-02	25.34	25.74	24.80	25.17	308057
2024-07-03	25.17	25.44	24.88	25.00	152757
2024-07-05	25.00	25.39	24.63	25.28	358043
2024-07-08	25.28	25.44	24.35	24.68	523555
2024-07-09	24.77	25.35	24.51	24.57	296573
2024-07-10	24.57	24.81	24.57	24.79	207453
2024-07-11	25.01	25.03	24.73	24.94	212318
2024-07-12	24.91	25.01	24.79	25.00	149890
2024-07-15	25.01	25.18	24.91	24.99	301319
2024-07-16	25.01	25.29	24.75	25.22	190569
2024-07-17	25.21	25.59	25.20	25.30	273585
2024-07-18	25.35	25.69	25.30	25.44	262313
2024-07-19	25.57	25.70	25.41	25.51	172824
2024-07-22	25.75	26.00	25.52	25.54	310986
2024-07-23	25.60	25.81	25.29	25.64	197092
2024-07-24	25.75	26.13	25.72	25.89	320960
2024-07-25	26.20	26.21	25.11	25.42	415011
2024-07-26	25.40	25.99	25.40	25.79	284067
2024-07-29	25.00	25.00	23.56	24.65	905805
2024-07-30	24.50	24.65	24.12	24.45	335181
2024-07-31	24.75	24.88	24.60	24.80	251426
2024-08-01	24.85	25.17	24.55	24.75	230479
2024-08-02	24.75	24.77	23.64	23.87	576516
2024-08-05	23.07	23.40	22.50	23.02	809473
2024-08-06	23.32	23.70	23.13	23.32	918551
2024-08-07	22.68	22.93	22.18	22.60	500556
2024-08-08	22.41	22.95	22.40	22.80	440170
2024-08-09	22.78	22.99	22.68	22.80	217431
2024-08-12	22.73	22.95	22.41	22.57	276204
2024-08-13	22.57	23.26	22.45	23.26	425890
2024-08-14	23.31	23.31	22.83	23.20	333066
2024-08-15	23.28	23.89	23.21	23.56	419943
2024-08-16	23.57	24.21	23.50	23.94	338214
2024-08-19	23.88	24.21	23.81	23.85	233347
2024-08-20	23.75	23.84	23.30	23.41	236420
2024-08-21	23.49	24.05	23.49	23.88	231099
2024-08-22	23.98	23.99	23.56	23.87	197484
2024-08-23	23.92	24.21	23.86	24.05	197419
2024-08-26	24.17	24.48	23.89	23.97	208149
2024-08-27	24.10	24.21	23.77	24.08	118766
2024-08-28	24.08	24.08	23.70	23.92	124143
2024-08-29	24.08	24.28	23.80	23.92	174735
2024-08-30	23.89	24.05	23.70	23.92	149862
2024-09-03	23.96	23.96	23.25	23.30	266250
2024-09-04	23.13	23.30	22.90	23.01	222828
2024-09-05	23.02	23.08	22.75	22.83	176997
2024-09-06	22.70	23.01	22.39	22.97	666077
2024-09-09	23.00	23.08	22.76	22.84	142252
2024-09-10	22.83	23.00	22.70	23.00	112691
2024-09-11	22.92	23.29	22.79	23.09	207805
2024-09-12	23.26	23.52	23.06	23.25	149143
2024-09-13	23.29	23.63	23.22	23.47	222542
2024-09-16	23.50	23.80	23.42	23.57	234967
2024-09-17	23.70	23.80	23.44	23.53	205543
2024-09-18	23.56	24.00	23.51	23.96	255547
2024-09-19	24.30	24.30	23.70	23.73	312356
2024-09-20	23.90	24.33	23.72	24.30	291938
2024-09-23	24.30	24.45	24.02	24.19	146182
2024-09-24	24.37	24.90	24.30	24.56	285256
2024-09-25	24.59	24.60	24.32	24.50	112796
2024-09-26	24.63	24.69	24.46	24.58	119130
2024-09-27	24.75	25.13	24.61	24.94	245316
2024-09-30	24.95	25.27	24.95	25.00	145900
2024-10-01	25.05	25.35	24.83	25.19	276402
2024-10-02	25.17	25.49	25.01	25.16	206478
2024-10-03	25.20	25.33	25.07	25.13	146999
2024-10-04	25.40	25.40	25.16	25.32	115809
2024-10-07	25.50	26.00	25.30	25.40	423886
2024-10-08	25.40	25.40	24.73	25.14	218062
2024-10-09	25.01	25.26	24.80	25.25	156612
2024-10-10	25.21	25.38	25.15	25.24	208396
2024-10-11	25.29	25.42	25.16	25.27	199975
2024-10-14	25.49	25.49	24.86	25.04	192524
2024-10-15	25.04	25.05	24.63	24.84	174096
2024-10-16	24.87	24.99	24.70	24.94	104634
2024-10-17	24.98	25.08	24.74	24.97	107539
2024-10-18	25.02	25.25	24.79	25.10	129116
2024-10-21	25.25	25.25	25.00	25.05	166453
2024-10-22	25.20	25.20	24.90	24.99	138475
2024-10-23	25.18	25.18	24.80	25.09	162519
2024-10-24	25.09	25.50	24.99	25.50	246011
2024-10-25	25.50	25.84	25.42	25.63	290736
2024-10-28	25.30	25.54	24.48	25.50	556733
2024-10-29	25.75	25.80	25.50	25.61	282422
2024-10-30	25.59	26.19	25.52	25.63	275387
2024-10-31	25.81	26.28	25.75	26.17	278861
2024-11-01	26.39	26.67	26.16	26.37	477068
2024-11-04	26.50	26.70	26.38	26.46	356215
2024-11-05	26.67	26.87	26.54	26.72	691609
2024-11-06	27.10	27.80	26.81	27.59	803889
2024-11-07	26.88	27.46	26.58	26.81	665874
2024-11-08	26.34	26.59	25.42	25.68	435599
2024-11-11	25.81	26.27	25.58	26.17	417938
2024-11-12	26.05	26.22	25.60	25.64	213612
2024-11-13	25.50	26.61	25.44	26.61	564696
2024-11-14	26.86	27.26	26.62	27.06	490107
2024-11-15	27.28	27.66	26.66	26.79	423544
2024-11-18	26.66	27.00	26.54	26.85	305538
2024-11-19	26.90	27.80	26.78	27.61	442704
2024-11-20	27.55	27.75	27.46	27.66	213216
2024-11-21	27.63	28.05	27.50	27.88	443902
2024-11-22	27.80	28.68	27.80	28.49	534565
2024-11-25	28.53	28.93	28.43	28.58	319278
2024-11-26	28.58	28.58	27.97	28.17	389972
2024-11-27	28.35	29.44	27.90	27.96	676993
2024-11-29	27.96	28.53	27.96	28.23	112990
2024-12-02	28.01	28.16	27.51	27.80	222788
2024-12-03	27.70	27.97	27.50	27.61	191895
2024-12-04	27.60	27.60	26.76	27.02	336927
2024-12-05	27.02	27.52	26.78	27.27	174169
2024-12-06	27.35	27.39	26.42	26.47	337340
2024-12-09	26.72	26.91	25.71	25.89	289479
2024-12-10	26.00	26.21	25.50	25.67	250319
2024-12-11	25.90	26.40	25.66	26.03	267534
2024-12-12	26.10	26.25	25.71	26.21	304987
2024-12-13	26.28	26.89	26.02	26.66	387654
2024-12-16	26.05	26.66	25.72	25.92	279973
2024-12-17	25.75	26.12	25.28	26.04	244858
2024-12-18	26.08	26.44	25.50	25.72	102210
2024-12-19	25.69	26.20	25.69	25.92	224698
2024-12-20	25.84	26.21	25.56	25.68	188788
2024-12-23	25.52	26.03	25.18	25.35	295147
2024-12-24	25.29	25.57	25.00	25.55	138543
2024-12-26	25.56	25.79	25.42	25.69	141461
2024-12-27	25.70	25.90	25.42	25.89	176748
2024-12-30	25.91	26.01	25.55	25.89	160153
2024-12-31	26.25	26.45	25.87	26.29	441168
2025-01-02	26.29	26.89	26.06	26.61	272536
2025-01-03	26.93	26.93	26.00	26.57	219752
2025-01-06	26.64	26.79	26.24	26.28	203276
2025-01-07	26.47	26.52	26.05	26.23	94458
2025-01-08	26.32	26.53	25.90	26.43	110335
2025-01-10	26.78	27.29	26.64	27.19	411303
2025-01-13	27.21	27.59	27.17	27.48	248862
2025-01-14	27.55	27.98	27.02	27.09	260106
2025-01-15	27.36	27.95	26.89	27.58	524155
2025-01-16	27.60	28.35	27.48	28.04	411399
2025-01-17	27.89	28.38	27.50	27.86	468125
2025-01-21	27.89	28.50	27.68	28.43	282442
2025-01-22	28.50	28.85	27.70	27.77	396198
2025-01-23	28.56	30.56	28.41	28.88	1730635
2025-01-24	29.35	29.62	29.05	29.24	772270
2025-01-27	28.60	28.70	27.25	27.36	907985
2025-01-28	27.60	28.14	27.60	27.80	367064
2025-01-29	27.80	28.79	27.80	28.79	332686
2025-01-30	29.00	29.09	28.02	28.38	419877
2025-01-31	28.70	29.05	28.27	28.70	411238
2025-02-03	27.70	28.37	27.05	27.60	757172
2025-02-04	27.56	28.08	27.43	27.98	472943
2025-02-05	28.12	28.50	28.01	28.14	507381
2025-02-06	28.31	28.35	27.64	27.98	779481
2025-02-07	27.23	27.47	26.43	26.62	608225
2025-02-10	26.37	26.85	26.30	26.38	379864
2025-02-11	26.30	26.55	25.98	26.46	316707
2025-02-12	26.41	26.46	26.12	26.16	226121
2025-02-13	26.30	26.93	26.17	26.93	289770
2025-02-14	27.03	27.35	26.76	26.76	542483
2025-02-18	26.78	26.97	26.52	26.79	324552
2025-02-19	26.83	27.05	26.76	26.87	199045
2025-02-20	26.77	27.09	26.75	26.99	246162
2025-02-21	27.03	27.06	26.65	26.70	298964
2025-02-24	26.60	26.66	26.16	26.33	246729
2025-02-25	26.26	26.65	26.06	26.57	235689
2025-02-26	26.44	26.92	26.44	26.85	323236
2025-02-27	26.82	26.90	26.58	26.82	354385
2025-02-28	26.40	26.68	26.15	26.24	624838
2025-03-03	26.19	26.33	24.92	25.08	787003
2025-03-04	24.56	25.37	24.31	25.17	491196
2025-03-05	25.10	25.29	24.59	25.21	355592
2025-03-06	25.15	25.15	24.65	24.82	294663
2025-03-07	25.00	25.02	24.64	24.83	162221
2025-03-10	25.00	25.17	24.65	24.80	470544
2025-03-11	24.76	25.22	24.57	24.79	444214
2025-03-12	25.00	25.31	24.66	24.73	173673
2025-03-13	24.66	24.93	24.41	24.47	157715
2025-03-14	24.50	25.27	24.44	25.19	269095
2025-03-17	25.13	25.38	24.90	24.91	235866
2025-03-18	25.40	25.57	25.13	25.53	234125
2025-03-19	25.69	26.49	25.53	26.16	230571
2025-03-20	26.02	26.68	26.02	26.68	244203
2025-03-21	26.73	26.73	26.10	26.25	179826
2025-03-24	26.73	26.87	26.45	26.55	207153
2025-03-25	26.55	26.86	26.50	26.56	120111
2025-03-26	26.65	26.65	26.20	26.50	184884
2025-03-27	26.58	26.71	26.30	26.61	142162
2025-03-28	26.63	26.70	26.00	26.66	214567
2025-03-31	26.49	27.42	26.16	27.28	629985
2025-04-01	27.21	27.57	26.75	26.93	307886
2025-04-02	26.92	27.18	26.77	27.04	93804
2025-04-03	26.16	26.90	26.05	26.66	1913934
2025-04-04	25.89	26.14	23.65	25.04	1375515
2025-04-07	23.32	25.49	22.30	24.67	741099
2025-04-08	25.36	26.84	25.35	25.87	1323472
2025-04-09	25.90	27.79	25.90	26.54	1124630
2025-04-10	26.68	27.31	25.76	26.35	598876
2025-04-11	26.43	26.97	25.78	26.06	769106
2025-04-14	26.67	26.91	26.12	26.20	493506
2025-04-15	26.42	27.10	26.34	26.68	407680
2025-04-16	26.71	27.44	26.69	26.79	315672
2025-04-17	27.07	27.55	27.05	27.17	244193
2025-04-21	27.19	27.50	26.55	26.94	333437
2025-04-22	26.60	27.18	26.60	26.98	176709
2025-04-23	26.91	27.37	26.77	27.21	293516
2025-04-24	27.35	27.75	26.55	27.45	333358
2025-04-25	27.11	27.53	26.95	27.14	289228
2025-04-28	27.71	28.39	27.25	27.31	774291
2025-04-29	27.40	27.71	26.76	27.07	420034
2025-04-30	27.07	27.10	26.28	26.45	448054
2025-05-01	26.71	27.46	26.15	26.40	674066
2025-05-02	26.90	27.42	26.50	27.16	290453
2025-05-05	27.05	27.39	26.97	27.21	282374
2025-05-06	27.25	27.43	26.90	26.93	498079
2025-05-07	27.27	27.39	26.73	27.01	357281
2025-05-08	26.31	26.40	25.62	25.81	456328
2025-05-09	25.74	25.74	24.63	24.97	609284
2025-05-12	25.49	25.60	24.95	25.13	544395
2025-05-13	25.13	26.34	25.13	26.20	374331
2025-05-14	26.41	26.64	26.06	26.36	410062
2025-05-15	26.36	26.83	26.24	26.61	405503
2025-05-16	26.50	26.83	26.48	26.68	192636
2025-05-19	26.31	26.68	26.31	26.54	168682
2025-05-20	26.63	26.79	26.52	26.75	137153
2025-05-21	26.59	26.99	26.53	26.76	144895
2025-05-22	26.74	26.75	26.31	26.42	208737
2025-05-23	26.13	26.60	26.13	26.32	255336
2025-05-27	26.39	26.58	26.17	26.29	527999
2025-05-28	26.38	26.38	25.98	26.03	296087
2025-05-29	26.34	26.34	25.84	26.06	170565
2025-05-30	25.96	26.19	25.88	26.03	145197
2025-06-02	26.20	26.38	25.61	25.88	390965
2025-06-03	26.00	26.14	25.78	25.97	133829
2025-06-04	26.13	26.20	25.71	25.75	160441
2025-06-05	25.77	25.98	25.59	25.71	198765
2025-06-06	25.82	26.00	25.71	25.75	150472
2025-06-09	25.75	25.94	25.62	25.83	173285
2025-06-10	25.82	26.05	25.81	25.81	182708
2025-06-11	26.03	26.13	25.82	25.96	160845
2025-06-12	25.75	26.00	25.74	25.75	157902
2025-06-13	25.87	26.09	25.71	25.99	476003
2025-06-16	25.91	26.16	25.78	25.96	140616
2025-06-17	26.01	26.66	25.93	26.36	236339
2025-06-18	26.26	26.54	26.12	26.14	227680
2025-06-20	26.20	26.48	25.93	25.99	491046

Explore More About ARLP

Coins representing dividend payouts and trends

ARLP Dividend History

Discover Alliance Resource Partners'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

ARLP Stock Split History

Discover Alliance Resource Partners'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

ARLP Historical Prices

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

Web Analytics