KB Historical Prices

Summary

Key Stock Metrics

46.38

(April 8, 2025)

52-Week Low

92.39

(July 24, 2025)

52-Week High

99.20

(September 11, 2006)

All-Time High

82.08

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-11-13	30.57	30.79	30.38	30.79	222386
2001-11-14	31.32	31.79	31.32	31.75	234894
2001-11-15	31.65	32.08	31.65	31.90	131226
2001-11-16	33.73	33.77	32.89	32.92	84164
2001-11-19	33.02	33.50	33.02	33.24	299024
2001-11-20	33.02	33.02	32.08	32.27	236696
2001-11-21	32.84	33.71	32.84	33.68	132710
2001-11-23	33.87	35.19	33.87	35.19	192918
2001-11-26	37.50	37.59	36.76	36.78	303794
2001-11-27	36.51	36.51	35.33	35.63	141932
2001-11-28	33.35	33.92	32.50	32.74	281746
2001-11-29	33.96	35.82	33.96	35.62	264150
2001-11-30	36.60	37.71	36.51	37.64	384353
2001-12-03	35.99	36.78	35.99	36.37	150942
2001-12-04	36.49	36.75	35.50	35.91	216874
2001-12-05	37.31	37.74	36.71	37.64	298918
2001-12-06	35.75	35.94	35.57	35.57	61268
2001-12-07	35.33	35.80	35.33	35.67	227792
2001-12-10	33.73	35.28	33.73	35.13	464701
2001-12-11	34.53	34.81	34.43	34.43	113844
2001-12-12	35.14	35.51	34.92	35.19	128788
2001-12-13	35.85	35.85	35.00	35.00	45156
2001-12-14	35.03	35.04	34.67	34.71	103032
2001-12-17	34.47	34.72	34.39	34.39	105364
2001-12-18	33.73	33.81	33.68	33.78	158362
2001-12-19	34.43	35.00	34.39	35.00	69748
2001-12-20	35.38	36.79	35.38	36.75	84588
2001-12-21	36.98	36.98	36.37	36.79	168326
2001-12-24	35.05	35.32	35.05	35.28	49502
2001-12-26	37.40	37.99	36.60	36.99	57200
2001-12-27	37.24	37.49	37.20	37.49	39100
2001-12-28	38.50	38.90	38.50	38.90	54900
2001-12-31	38.00	39.00	38.00	38.90	23100
2002-01-02	39.25	39.49	39.15	39.45	45200
2002-01-03	39.92	41.75	39.92	41.75	95400
2002-01-04	42.76	44.44	42.76	44.00	309500
2002-01-07	44.05	44.85	44.05	44.31	154900
2002-01-08	42.60	43.50	42.60	43.50	130000
2002-01-09	43.75	43.75	43.05	43.05	163000
2002-01-10	42.30	42.35	41.80	41.80	183800
2002-01-11	41.00	42.12	40.91	41.20	99800
2002-01-14	41.25	41.25	39.80	40.07	130500
2002-01-15	39.50	40.60	39.50	40.00	157100
2002-01-16	41.25	41.25	40.02	40.24	154200
2002-01-17	40.95	41.79	40.90	41.79	97100
2002-01-18	42.00	42.49	42.00	42.35	97500
2002-01-22	43.00	43.11	42.55	42.60	193800
2002-01-23	42.75	44.50	42.75	44.19	232200
2002-01-24	44.19	46.20	44.19	46.00	382300
2002-01-25	47.50	48.69	46.90	47.95	249600
2002-01-28	47.49	47.49	46.85	47.01	183400
2002-01-29	45.75	46.19	45.35	45.51	213300
2002-01-30	44.99	45.19	44.51	44.75	322100
2002-01-31	44.80	45.20	44.30	44.54	150500
2002-02-01	44.35	44.50	44.15	44.18	119300
2002-02-04	43.50	43.50	42.54	42.55	179000
2002-02-05	42.56	43.10	42.56	42.97	386200
2002-02-06	43.10	43.19	42.70	42.84	63400
2002-02-07	42.85	42.85	41.31	41.55	156300
2002-02-08	41.55	41.60	41.15	41.38	193900
2002-02-11	41.63	42.28	41.63	42.25	125700
2002-02-12	42.49	42.85	42.10	42.65	35700
2002-02-13	42.50	42.74	42.50	42.52	142600
2002-02-14	46.00	46.40	45.41	45.60	165700
2002-02-15	45.50	45.95	45.35	45.65	105200
2002-02-19	42.70	43.40	42.47	42.58	152800
2002-02-20	41.70	42.00	41.35	42.00	230900
2002-02-21	42.10	42.10	41.47	41.52	154000
2002-02-22	41.80	41.90	41.60	41.79	51500
2002-02-25	42.30	43.00	42.30	42.96	126000
2002-02-26	42.25	42.40	42.05	42.20	57500
2002-02-27	42.75	42.98	42.75	42.87	206500
2002-02-28	43.28	44.75	43.28	44.43	162700
2002-03-01	44.35	44.75	44.21	44.70	32000
2002-03-04	44.00	44.45	43.55	44.37	237200
2002-03-05	44.07	44.29	43.55	43.65	123400
2002-03-06	43.00	43.00	42.60	42.85	103300
2002-03-07	42.30	42.79	42.30	42.55	175900
2002-03-08	41.92	42.19	41.70	41.75	204800
2002-03-11	41.10	41.10	40.60	40.83	225700
2002-03-12	40.83	41.40	40.83	41.25	162000
2002-03-13	41.45	42.15	41.43	41.90	208700
2002-03-14	42.00	42.43	42.00	42.02	208300
2002-03-15	42.75	43.30	42.55	43.27	205300
2002-03-18	43.30	43.50	43.27	43.40	74900
2002-03-19	44.73	44.86	44.35	44.75	94700
2002-03-20	44.75	44.98	44.70	44.86	187600
2002-03-21	43.74	44.89	43.70	44.81	332100
2002-03-22	44.03	44.15	42.90	43.30	263400
2002-03-25	42.89	43.20	42.85	42.89	52400
2002-03-26	41.80	42.30	41.80	41.91	210700
2002-03-27	41.80	42.39	41.80	41.90	58000
2002-03-28	42.00	42.99	42.00	42.12	75100
2002-04-01	41.00	41.44	40.90	41.35	29200
2002-04-02	40.85	41.55	40.75	41.50	153600
2002-04-03	42.15	43.00	42.15	42.60	138800
2002-04-04	44.00	45.71	44.00	45.60	286600
2002-04-05	45.60	45.91	45.51	45.65	214600
2002-04-08	42.70	43.49	42.69	43.25	519100
2002-04-09	42.50	42.85	42.45	42.52	375800
2002-04-10	42.45	42.75	42.40	42.75	192100
2002-04-11	42.48	42.50	42.00	42.16	237900
2002-04-12	44.10	44.98	44.10	44.98	253700
2002-04-15	44.60	44.60	44.19	44.19	234900
2002-04-16	44.00	44.47	43.79	44.10	245200
2002-04-17	44.80	44.90	44.64	44.80	174800
2002-04-18	47.00	48.24	47.00	48.15	619200
2002-04-19	48.00	49.74	47.82	49.30	576400
2002-04-22	48.15	48.70	48.15	48.43	428400
2002-04-23	48.65	49.15	48.50	48.75	257600
2002-04-24	48.60	48.65	48.25	48.40	644800
2002-04-25	47.00	47.00	46.30	46.40	464400
2002-04-26	45.80	45.80	45.26	45.30	337500
2002-04-29	45.05	45.75	45.00	45.48	295000
2002-04-30	45.50	46.54	45.50	46.50	453200
2002-05-01	46.50	46.60	46.10	46.50	286700
2002-05-02	48.00	48.60	48.00	48.20	343200
2002-05-03	49.00	49.00	47.72	48.02	156000
2002-05-06	47.50	47.79	47.50	47.60	67100
2002-05-07	47.60	47.70	47.40	47.57	478400
2002-05-08	47.77	48.80	47.71	48.80	292200
2002-05-09	47.29	47.75	47.20	47.58	381200
2002-05-10	48.50	48.50	47.59	47.60	174500
2002-05-13	47.90	48.50	47.90	48.50	77900
2002-05-14	47.80	48.00	47.70	47.79	239600
2002-05-15	48.50	49.40	48.50	49.27	143000
2002-05-16	49.45	49.45	49.00	49.10	161600
2002-05-17	49.50	50.25	49.40	49.95	205100
2002-05-20	49.87	49.88	49.50	49.58	122700
2002-05-21	49.10	49.50	49.00	49.00	128900
2002-05-22	52.10	52.55	51.80	52.50	410200
2002-05-23	52.40	52.90	52.40	52.81	196000
2002-05-24	53.25	53.25	52.50	52.50	145700
2002-05-28	53.50	54.00	53.50	53.85	194400
2002-05-29	53.70	54.10	53.65	53.96	162400
2002-05-30	53.45	53.69	53.35	53.37	223100
2002-05-31	51.75	51.98	51.63	51.67	293000
2002-06-03	51.67	52.55	51.67	51.99	96000
2002-06-04	52.00	52.20	51.63	51.63	156900
2002-06-05	49.70	50.10	49.39	50.01	153700
2002-06-06	49.85	50.05	48.84	48.90	175600
2002-06-07	48.00	49.30	48.00	48.92	336900
2002-06-10	49.65	50.30	49.40	49.41	117700
2002-06-11	49.31	49.31	48.03	48.20	259900
2002-06-12	48.95	49.32	47.74	48.14	146900
2002-06-13	48.00	48.60	47.90	48.50	246700
2002-06-14	48.50	48.50	47.70	48.20	380300
2002-06-17	48.90	49.30	48.35	49.00	201100
2002-06-18	48.74	49.20	48.33	48.49	366900
2002-06-19	48.10	48.10	47.60	47.70	2766500
2002-06-20	47.95	48.85	47.90	48.50	867900
2002-06-21	48.65	49.12	48.60	48.76	525200
2002-06-24	48.80	49.05	48.20	48.80	400700
2002-06-25	49.05	49.82	49.00	49.02	684100
2002-06-26	46.90	47.95	46.90	47.90	461900
2002-06-27	48.40	48.69	48.25	48.30	477800
2002-06-28	48.45	49.15	48.44	49.15	446500
2002-07-01	49.15	49.30	48.91	49.01	493300
2002-07-02	49.05	49.10	47.68	48.10	884600
2002-07-03	48.90	49.92	48.71	49.00	216100
2002-07-05	50.25	51.24	50.15	51.20	229800
2002-07-08	50.90	50.90	50.31	50.44	172900
2002-07-09	51.90	52.15	51.56	51.67	339400
2002-07-10	52.19	52.32	51.20	51.67	290900
2002-07-11	50.80	51.00	50.45	51.00	238600
2002-07-12	52.00	52.15	51.75	51.76	283900
2002-07-15	51.35	51.35	49.93	50.66	231700
2002-07-16	50.65	50.65	50.00	50.35	310100
2002-07-17	50.75	51.00	50.51	50.92	381100
2002-07-18	50.75	50.95	50.00	50.00	335100
2002-07-19	49.75	49.75	48.50	48.50	340500
2002-07-22	48.50	48.75	47.50	48.42	482300
2002-07-23	48.70	48.98	47.34	48.09	347600
2002-07-24	47.25	49.00	46.58	48.85	463800
2002-07-25	48.24	48.24	46.00	46.58	484000
2002-07-26	45.45	45.50	43.08	44.10	694800
2002-07-29	44.60	46.15	44.60	45.88	621600
2002-07-30	47.00	47.80	46.72	47.71	465200
2002-07-31	46.50	46.70	45.76	46.48	275300
2002-08-01	46.48	46.55	45.65	45.90	255600
2002-08-02	45.70	45.90	45.10	45.10	204800
2002-08-05	42.40	42.90	42.00	42.10	389400
2002-08-06	43.40	44.05	43.00	43.98	398900
2002-08-07	43.98	43.98	42.80	43.68	155000
2002-08-08	43.25	44.15	43.10	44.15	181000
2002-08-09	44.14	44.50	43.98	44.05	133900
2002-08-12	45.00	45.18	44.75	45.11	204000
2002-08-13	46.50	46.85	46.15	46.15	268500
2002-08-14	45.90	47.50	45.62	47.50	112200
2002-08-15	47.35	47.41	46.40	46.92	375300
2002-08-16	46.50	46.62	46.11	46.50	163400
2002-08-19	45.40	45.88	44.92	45.12	247600
2002-08-20	45.95	46.00	45.61	45.89	83900
2002-08-21	46.90	47.20	46.55	46.68	288600
2002-08-22	46.83	46.83	46.24	46.60	177400
2002-08-23	46.60	47.24	46.35	47.15	355500
2002-08-26	47.06	47.68	47.06	47.62	236200
2002-08-27	46.75	46.98	46.58	46.68	341800
2002-08-28	46.00	46.10	45.80	45.80	193100
2002-08-29	45.50	46.10	45.50	45.80	187500
2002-08-30	46.50	46.95	46.30	46.80	141500
2002-09-03	46.10	46.18	45.61	46.08	235400
2002-09-04	45.30	45.50	44.83	45.40	199100
2002-09-05	45.40	45.40	44.01	44.38	248900
2002-09-06	43.70	43.85	43.40	43.50	162400
2002-09-09	43.00	43.60	42.80	43.44	152300
2002-09-10	43.60	43.68	43.49	43.68	90000
2002-09-11	44.50	44.80	44.47	44.50	55200
2002-09-12	44.50	44.50	43.70	44.30	241700
2002-09-13	43.25	43.25	41.40	41.50	640300
2002-09-16	39.55	39.55	38.25	38.80	727600
2002-09-17	40.25	40.30	38.50	38.51	717400
2002-09-18	38.76	38.95	38.14	38.27	679700
2002-09-19	39.10	39.15	38.06	38.25	514800
2002-09-20	38.30	38.80	38.25	38.75	236800
2002-09-23	38.28	38.28	37.16	37.55	472500
2002-09-24	36.70	37.55	36.64	37.22	387700
2002-09-25	38.00	38.94	37.98	38.77	306800
2002-09-26	38.60	38.83	38.51	38.60	188600
2002-09-27	38.25	38.40	37.30	37.30	134500
2002-09-30	36.00	36.00	35.30	35.43	436900
2002-10-01	36.00	36.85	35.70	36.63	369300
2002-10-02	36.20	36.20	34.61	34.72	620000
2002-10-03	34.50	35.20	34.46	34.68	393400
2002-10-04	33.67	33.85	31.43	31.95	803000
2002-10-07	31.20	31.28	30.16	30.70	545300
2002-10-08	31.25	32.06	30.90	31.95	535600
2002-10-09	31.60	31.60	30.92	30.92	321400
2002-10-10	29.50	30.48	29.40	30.35	1006400
2002-10-11	31.25	32.27	31.25	32.23	434000
2002-10-14	32.95	33.24	32.50	33.05	197100
2002-10-15	34.90	35.22	34.47	35.15	439000
2002-10-16	35.00	35.10	34.42	34.90	84400
2002-10-17	36.25	36.59	36.10	36.47	140200
2002-10-18	36.30	36.60	36.11	36.25	283400
2002-10-21	35.50	35.71	34.60	35.71	247600
2002-10-22	33.00	33.44	31.45	32.05	654800
2002-10-23	33.40	34.27	33.36	34.25	318400
2002-10-24	34.55	34.80	32.08	32.41	833500
2002-10-25	32.57	33.40	32.50	33.10	400900
2002-10-28	34.75	34.77	33.85	34.03	182300
2002-10-29	34.30	34.38	34.00	34.00	483800
2002-10-30	34.00	34.55	33.89	34.55	307900
2002-10-31	33.55	33.57	32.06	32.35	642800
2002-11-01	31.30	32.05	31.30	32.00	477500
2002-11-04	32.35	32.50	31.56	31.71	607200
2002-11-05	32.72	33.21	32.61	33.10	206800
2002-11-06	34.95	35.48	34.50	35.05	327000
2002-11-07	35.25	35.25	34.05	34.25	340100
2002-11-08	34.50	34.72	34.00	34.00	525800
2002-11-11	33.65	33.90	32.75	32.88	346100
2002-11-12	33.50	33.80	33.28	33.55	369100
2002-11-13	33.59	33.63	33.10	33.50	443500
2002-11-14	33.80	34.08	33.45	33.99	587300
2002-11-15	34.20	34.95	34.20	34.65	474300
2002-11-18	34.85	34.85	34.05	34.25	280800
2002-11-19	34.25	34.25	33.77	33.88	316500
2002-11-20	34.00	34.60	34.00	34.40	655300
2002-11-21	34.50	34.69	34.28	34.67	265200
2002-11-22	34.42	34.42	34.03	34.22	318600
2002-11-25	33.90	34.14	33.90	34.10	451900
2002-11-26	33.70	33.70	32.79	32.86	632100
2002-11-27	34.00	35.50	33.94	35.40	715800
2002-11-29	39.00	39.01	38.20	38.60	342600
2002-12-02	38.80	39.09	38.40	38.69	200400
2002-12-03	38.45	38.49	37.76	37.82	147400
2002-12-04	37.70	37.94	37.19	37.91	339100
2002-12-05	38.00	38.02	37.25	37.37	75600
2002-12-06	36.75	37.60	36.25	37.47	121100
2002-12-09	36.70	36.84	36.00	36.47	181400
2002-12-10	35.50	36.30	35.50	36.25	217300
2002-12-11	36.07	36.70	35.77	36.48	254000
2002-12-12	37.15	38.00	37.15	37.75	256200
2002-12-13	37.75	37.75	36.97	37.01	275700
2002-12-16	37.15	37.50	37.03	37.30	162500
2002-12-17	37.75	38.65	37.75	37.75	302400
2002-12-18	39.00	39.14	38.61	38.96	374600
2002-12-19	39.16	39.88	39.00	39.53	597500
2002-12-20	39.60	40.09	39.60	40.01	119900
2002-12-23	38.25	38.38	37.99	38.10	158500
2002-12-24	37.25	37.35	37.14	37.20	43000
2002-12-26	37.30	38.20	37.30	37.90	67900
2002-12-27	36.96	37.00	36.45	36.45	112900
2002-12-30	35.45	35.60	34.90	35.00	191300
2002-12-31	35.10	35.50	34.99	35.35	69800
2003-01-02	35.37	36.10	35.37	36.05	296300
2003-01-03	36.75	37.20	36.66	36.85	388700
2003-01-06	36.85	37.87	36.81	37.55	213200
2003-01-07	36.25	36.41	36.00	36.06	137500
2003-01-08	35.25	35.90	35.25	35.46	406900
2003-01-09	34.50	34.90	34.50	34.74	649100
2003-01-10	33.25	33.87	33.08	33.58	639000
2003-01-13	34.58	34.74	34.40	34.57	480700
2003-01-14	36.50	36.60	36.06	36.37	360200
2003-01-15	35.75	35.91	35.02	35.05	178200
2003-01-16	35.25	35.30	34.50	34.92	365600
2003-01-17	34.92	34.95	34.30	34.51	247200
2003-01-21	34.65	34.65	34.05	34.35	219000
2003-01-22	34.40	35.15	34.40	34.60	177400
2003-01-23	35.55	35.70	35.04	35.67	639100
2003-01-24	34.95	35.20	33.81	33.86	390700
2003-01-27	34.05	34.19	33.50	33.78	356100
2003-01-28	34.15	34.50	33.98	34.41	182300
2003-01-29	33.80	34.58	33.61	34.48	103900
2003-01-30	34.60	34.64	33.65	33.74	72200
2003-01-31	33.52	34.25	33.46	34.23	96000
2003-02-03	34.23	34.50	33.90	33.99	71200
2003-02-04	34.40	34.40	33.70	34.03	121800
2003-02-05	34.25	34.80	34.06	34.46	309600
2003-02-06	34.40	34.40	33.86	34.19	263300
2003-02-07	34.19	34.45	33.30	33.78	191100
2003-02-10	33.78	34.19	33.60	34.18	112200
2003-02-11	33.83	34.15	33.61	34.00	311900
2003-02-12	34.40	34.75	34.26	34.45	135700
2003-02-13	33.80	33.81	33.19	33.61	180500
2003-02-14	33.50	34.20	33.20	34.18	127900
2003-02-18	35.00	35.38	34.94	35.31	239200
2003-02-19	34.85	34.85	34.40	34.70	118500
2003-02-20	34.70	34.99	34.62	34.93	52700
2003-02-21	34.55	34.70	34.40	34.70	37900
2003-02-24	34.50	34.50	34.00	34.10	75500
2003-02-25	33.59	33.95	33.00	33.90	305000
2003-02-26	33.60	33.63	33.10	33.22	155600
2003-02-27	32.02	32.24	31.73	31.90	320800
2003-02-28	30.70	30.90	30.50	30.52	366800
2003-03-03	31.40	31.59	31.20	31.35	270100
2003-03-04	30.80	30.95	30.66	30.75	121800
2003-03-05	30.75	30.98	30.70	30.90	256600
2003-03-06	30.85	30.85	30.06	30.16	372300
2003-03-07	29.20	29.50	29.10	29.20	305500
2003-03-10	29.13	29.20	28.50	28.70	256200
2003-03-11	27.60	27.80	27.31	27.33	411700
2003-03-12	26.80	26.85	25.90	26.42	391000
2003-03-13	26.43	26.80	25.80	26.73	657900
2003-03-14	27.00	27.28	26.76	27.00	519300
2003-03-17	24.90	25.99	24.71	25.75	524800
2003-03-18	26.20	26.20	25.52	26.12	179200
2003-03-19	26.70	27.16	26.65	27.05	246200
2003-03-20	28.75	29.20	28.25	28.81	762000
2003-03-21	29.50	29.50	28.75	29.30	520000
2003-03-24	29.31	29.31	27.52	27.80	529800
2003-03-25	27.80	28.10	27.70	27.93	197600
2003-03-26	27.85	28.19	27.28	27.29	485500
2003-03-27	26.80	26.80	25.80	25.87	592600
2003-03-28	25.65	25.65	24.89	24.90	395900
2003-03-31	23.59	23.70	22.90	23.00	574100
2003-04-01	23.80	23.98	23.46	23.55	340800
2003-04-02	23.85	24.03	23.63	23.90	337900
2003-04-03	23.65	23.65	23.23	23.39	174600
2003-04-04	24.85	25.05	24.40	24.47	699500
2003-04-07	26.05	26.05	25.46	25.48	383800
2003-04-08	25.23	25.24	24.61	24.75	216400
2003-04-09	24.75	24.75	24.14	24.25	196600
2003-04-10	25.35	25.55	25.22	25.40	336300
2003-04-11	26.55	26.80	26.02	26.50	446100
2003-04-14	27.50	27.70	27.25	27.63	280800
2003-04-15	28.20	28.35	28.13	28.35	319400
2003-04-16	29.10	29.13	28.71	28.75	479600
2003-04-17	28.35	28.83	28.35	28.83	156900
2003-04-21	28.58	28.65	28.31	28.45	148900
2003-04-22	27.10	27.40	26.90	27.00	427300
2003-04-23	27.00	27.00	26.31	26.50	332700
2003-04-24	26.45	26.45	26.00	26.05	468600
2003-04-25	24.75	24.85	24.17	24.30	409600
2003-04-28	25.00	26.58	24.93	26.36	500600
2003-04-29	27.40	27.43	26.78	26.95	441600
2003-04-30	27.79	27.85	27.41	27.55	231000
2003-05-01	27.54	27.87	27.20	27.73	332400
2003-05-02	27.00	27.00	26.40	26.70	565600
2003-05-05	26.90	26.90	26.54	26.64	189600
2003-05-06	26.65	26.70	26.46	26.56	329500
2003-05-07	26.81	26.83	26.59	26.59	310600
2003-05-08	26.60	26.60	26.37	26.40	220400
2003-05-09	26.85	27.05	26.81	27.00	469800
2003-05-12	27.20	27.62	27.06	27.55	441200
2003-05-13	27.00	27.10	26.58	26.58	622300
2003-05-14	26.15	26.16	25.21	25.60	1019000
2003-05-15	25.90	26.66	25.90	26.26	553800
2003-05-16	26.01	26.40	26.00	26.20	102300
2003-05-19	25.50	25.56	24.93	24.94	274200
2003-05-20	25.30	25.40	24.71	25.05	361800
2003-05-21	25.15	25.81	25.13	25.80	374700
2003-05-22	25.40	25.64	25.35	25.58	188200
2003-05-23	25.80	25.80	25.28	25.46	136500
2003-05-27	25.04	25.78	25.00	25.75	274200
2003-05-28	26.50	27.16	26.50	27.13	398300
2003-05-29	26.75	27.25	26.60	26.98	385600
2003-05-30	28.35	28.79	28.13	28.59	430600
2003-06-02	30.00	30.04	29.50	29.52	358400
2003-06-03	29.53	29.53	28.70	29.02	273800
2003-06-04	29.48	29.85	29.34	29.81	425500
2003-06-05	29.65	29.65	28.92	29.15	169800
2003-06-06	29.25	29.90	29.25	29.70	300200
2003-06-09	29.45	29.45	29.15	29.28	306900
2003-06-10	29.15	29.32	28.90	29.31	300500
2003-06-11	29.60	29.95	29.60	29.90	357700
2003-06-12	30.50	30.55	29.80	30.10	256700
2003-06-13	31.20	31.20	30.42	30.80	357800
2003-06-16	31.25	31.84	31.25	31.77	320900
2003-06-17	32.75	33.14	32.67	33.01	549600
2003-06-18	32.95	33.31	32.85	33.02	277300
2003-06-19	33.50	33.62	33.10	33.15	374900
2003-06-20	33.30	33.73	33.08	33.25	388400
2003-06-23	31.95	32.05	31.20	31.31	657200
2003-06-24	30.40	30.70	30.40	30.46	334800
2003-06-25	30.95	31.28	30.81	30.85	270400
2003-06-26	31.40	31.40	30.51	30.86	506100
2003-06-27	31.10	31.10	30.72	30.75	228800
2003-06-30	30.40	30.53	30.25	30.25	67000
2003-07-01	30.50	30.92	30.27	30.86	387800
2003-07-02	30.96	31.50	30.96	31.36	426000
2003-07-03	32.25	32.25	31.80	31.80	433400
2003-07-07	35.50	35.50	33.91	34.35	749100
2003-07-08	34.93	34.95	34.65	34.65	632600
2003-07-09	34.55	34.65	33.80	34.25	241900
2003-07-10	34.25	34.30	33.50	33.83	399500
2003-07-11	34.25	34.85	34.20	34.85	135300
2003-07-14	36.60	37.40	36.30	36.90	288800
2003-07-15	36.90	36.92	36.23	36.30	261200
2003-07-16	36.05	36.06	35.43	35.65	189600
2003-07-17	35.40	35.40	34.37	34.40	265900
2003-07-18	33.79	34.34	33.72	34.34	134900
2003-07-21	33.88	33.90	33.10	33.28	343500
2003-07-22	33.25	33.45	33.16	33.39	248000
2003-07-23	33.27	33.27	32.79	32.79	377900
2003-07-24	34.50	34.53	34.09	34.09	439400
2003-07-25	35.30	35.55	35.00	35.55	560000
2003-07-28	35.40	35.41	34.36	34.62	480500
2003-07-29	34.80	34.80	34.24	34.41	215700
2003-07-30	33.00	33.27	32.92	32.93	366100
2003-07-31	32.85	33.30	32.80	32.98	375300
2003-08-01	33.45	33.45	32.60	33.07	156300
2003-08-04	32.97	32.97	32.15	32.37	158400
2003-08-05	32.40	32.77	32.10	32.20	119200
2003-08-06	31.60	32.20	31.30	32.19	215300
2003-08-07	32.10	32.35	32.10	32.35	84000
2003-08-08	32.50	32.50	32.26	32.37	21700
2003-08-11	32.40	32.40	32.15	32.25	10200
2003-08-12	32.26	32.26	31.66	31.70	74900
2003-08-13	32.60	32.70	32.22	32.25	534000
2003-08-14	32.75	33.08	32.75	33.01	383500
2003-08-15	33.50	33.75	32.75	33.13	53300
2003-08-18	32.67	33.30	32.67	33.07	106700
2003-08-19	33.45	33.70	33.10	33.60	183400
2003-08-20	33.75	34.43	33.73	34.25	204300
2003-08-21	36.00	36.44	35.77	36.28	579400
2003-08-22	35.95	36.10	35.65	35.81	109100
2003-08-25	36.00	36.40	35.66	35.83	123000
2003-08-26	35.30	35.30	34.76	35.00	143400
2003-08-27	34.80	34.82	34.58	34.67	178600
2003-08-28	34.87	35.30	34.42	35.20	149500
2003-08-29	36.40	37.30	36.30	37.20	556800
2003-09-02	38.05	38.75	37.21	38.75	604200
2003-09-03	39.12	39.65	38.76	39.23	295500
2003-09-04	36.80	36.82	35.80	35.99	2104500
2003-09-05	35.60	36.30	35.50	36.00	2098000
2003-09-08	36.20	36.28	36.04	36.25	564100
2003-09-09	36.15	36.17	35.87	36.00	537900
2003-09-10	36.00	36.00	35.75	35.82	482400
2003-09-11	36.00	36.18	35.60	35.95	308300
2003-09-12	35.98	35.99	35.70	35.96	169800
2003-09-15	35.90	35.90	34.86	35.03	1049200
2003-09-16	35.50	35.79	35.19	35.70	648200
2003-09-17	35.55	35.72	35.12	35.50	379900
2003-09-18	34.60	35.20	34.37	35.00	265000
2003-09-19	34.65	34.78	34.50	34.65	257900
2003-09-22	34.50	34.69	33.75	33.85	484300
2003-09-23	35.20	35.59	35.12	35.50	659800
2003-09-24	35.45	35.50	34.85	35.00	562000
2003-09-25	34.38	34.40	34.01	34.16	407600
2003-09-26	32.85	33.10	32.43	32.58	734300
2003-09-29	32.62	33.20	32.62	33.00	171300
2003-09-30	33.00	33.24	32.60	32.90	1063400
2003-10-01	33.40	33.71	33.35	33.46	604600
2003-10-02	34.60	34.76	34.15	34.20	206500
2003-10-03	34.35	35.40	34.34	35.08	257300
2003-10-06	34.55	34.60	33.81	33.97	209900
2003-10-07	34.50	34.82	34.10	34.56	150700
2003-10-08	34.56	34.56	34.04	34.07	83200
2003-10-09	35.95	36.89	35.95	36.60	399100
2003-10-10	38.55	38.75	38.02	38.15	407600
2003-10-13	37.90	38.25	37.62	37.93	161200
2003-10-14	37.00	37.00	36.30	36.55	133100
2003-10-15	36.30	36.34	35.52	35.65	287800
2003-10-16	35.00	35.24	34.96	34.96	439100
2003-10-17	34.40	34.80	34.37	34.38	211600
2003-10-20	35.38	35.64	34.98	35.40	70000
2003-10-21	36.25	36.68	36.00	36.50	247100
2003-10-22	35.50	35.60	34.83	35.00	197200
2003-10-23	34.30	34.65	34.30	34.56	183200
2003-10-24	34.62	34.83	34.38	34.80	151000
2003-10-27	34.90	35.30	34.90	35.25	158000
2003-10-28	36.25	37.05	36.14	36.99	248700
2003-10-29	37.10	37.27	36.90	37.21	215000
2003-10-30	37.40	37.45	37.10	37.11	190100
2003-10-31	36.75	37.00	36.50	36.75	191800
2003-11-03	37.35	37.97	37.35	37.83	155900
2003-11-04	37.92	38.20	37.79	38.15	210500
2003-11-05	39.40	39.65	38.81	39.52	428500
2003-11-06	37.65	38.20	37.49	38.00	191400
2003-11-07	39.00	39.04	38.54	38.78	90900
2003-11-10	39.86	39.91	39.41	39.41	204800
2003-11-11	38.00	38.08	37.76	37.92	202800
2003-11-12	39.25	40.30	39.00	39.80	258700
2003-11-13	40.80	40.88	40.25	40.34	283000
2003-11-14	40.00	40.10	39.44	39.71	512500
2003-11-17	38.80	39.10	38.45	38.65	257400
2003-11-18	38.75	38.75	37.40	37.70	844600
2003-11-19	36.30	37.10	36.30	36.80	269400
2003-11-20	35.45	35.65	35.25	35.44	576400
2003-11-21	35.05	35.65	35.05	35.50	208800
2003-11-24	34.00	34.95	34.00	34.87	405000
2003-11-25	35.14	35.23	34.81	35.14	164100
2003-11-26	36.28	36.64	36.09	36.14	212500
2003-11-28	36.00	36.04	35.50	35.50	65000
2003-12-01	36.00	37.02	35.95	36.26	241000
2003-12-02	35.50	35.83	35.20	35.25	165500
2003-12-03	35.60	35.84	35.32	35.35	221100
2003-12-04	35.78	35.90	35.62	35.75	105100
2003-12-05	35.00	35.22	34.91	35.15	105100
2003-12-08	34.15	34.90	34.15	34.75	216700
2003-12-09	34.99	35.60	34.99	35.19	197700
2003-12-10	35.30	35.30	34.86	35.00	180200
2003-12-11	35.30	36.00	35.26	35.90	253300
2003-12-12	37.30	37.30	36.95	37.10	194500
2003-12-15	37.90	37.90	36.86	36.89	155500
2003-12-16	36.40	36.40	35.95	36.00	223600
2003-12-17	35.95	36.19	35.84	36.06	165800
2003-12-18	36.75	37.44	36.67	37.15	384300
2003-12-19	37.30	37.75	37.15	37.75	209800
2003-12-22	37.25	38.00	37.22	37.93	297700
2003-12-23	36.50	36.86	36.20	36.65	340700
2003-12-24	36.00	36.42	36.00	36.23	35300
2003-12-26	35.75	35.75	35.15	35.20	34900
2003-12-29	36.30	37.08	36.10	37.07	190100
2003-12-30	37.40	38.20	37.37	37.90	231600
2003-12-31	37.90	38.14	37.80	37.84	189500
2004-01-02	38.30	38.80	38.00	38.30	138000
2004-01-05	38.73	39.37	38.71	39.35	360700
2004-01-06	39.20	39.42	38.95	39.26	257000
2004-01-07	39.95	39.95	39.19	39.55	257300
2004-01-08	39.88	39.88	38.82	39.40	189600
2004-01-09	40.80	40.80	39.80	40.40	192600
2004-01-12	41.90	43.06	41.90	42.69	436600
2004-01-13	41.20	41.65	40.50	40.85	303400
2004-01-14	40.85	41.88	40.76	41.71	303900
2004-01-15	41.71	41.74	40.40	40.61	333100
2004-01-16	41.25	41.30	40.72	40.97	64900
2004-01-20	41.80	42.96	41.40	42.91	208700
2004-01-21	42.95	42.95	42.70	42.72	147300
2004-01-22	42.73	42.95	42.65	42.75	102100
2004-01-23	42.50	43.05	42.45	42.72	202300
2004-01-26	41.00	41.40	40.36	41.25	244500
2004-01-27	40.97	41.20	40.70	40.74	233200
2004-01-28	40.49	41.00	40.33	40.33	82500
2004-01-29	40.33	40.35	40.05	40.10	208500
2004-01-30	40.55	40.95	40.50	40.93	217400
2004-02-02	40.70	42.04	40.70	41.61	312200
2004-02-03	39.50	39.54	38.90	38.97	274600
2004-02-04	37.40	37.95	37.40	37.73	309000
2004-02-05	38.25	39.00	38.25	38.94	145700
2004-02-06	38.85	39.24	38.80	39.17	312200
2004-02-09	39.79	40.25	39.79	40.05	231500
2004-02-10	40.60	41.35	40.55	40.74	299100
2004-02-11	40.74	41.24	40.70	41.15	152000
2004-02-12	41.12	42.09	41.09	41.85	216300
2004-02-13	43.25	44.20	43.10	44.19	602300
2004-02-17	43.07	43.45	42.65	43.06	287200
2004-02-18	42.25	42.40	41.80	42.00	396500
2004-02-19	42.60	43.75	42.56	43.06	286500
2004-02-20	42.90	42.98	42.11	42.45	221300
2004-02-23	42.00	42.00	41.38	41.38	64600
2004-02-24	40.60	41.10	40.40	40.40	297500
2004-02-25	41.00	41.98	41.00	41.93	313000
2004-02-26	41.95	41.95	41.38	41.72	109200
2004-02-27	41.72	42.05	41.38	41.53	170300
2004-03-01	41.75	42.48	41.75	42.30	198300
2004-03-02	42.30	42.45	41.82	41.84	119700
2004-03-03	41.28	41.35	41.15	41.15	240500
2004-03-04	41.75	42.10	41.54	42.00	505700
2004-03-05	41.75	42.40	41.75	42.25	150200
2004-03-08	42.50	43.57	42.40	42.40	274600
2004-03-09	42.40	42.86	42.35	42.40	238800
2004-03-10	41.00	41.30	40.32	40.56	151700
2004-03-11	39.75	39.75	38.88	38.88	299200
2004-03-12	38.88	39.20	38.75	39.00	276400
2004-03-15	38.43	38.83	37.43	37.47	322900
2004-03-16	37.77	39.28	37.77	39.02	471300
2004-03-17	40.34	40.50	40.09	40.30	158300
2004-03-18	40.30	40.66	39.99	40.20	98900
2004-03-19	40.80	41.09	40.25	40.25	85700
2004-03-22	39.25	39.44	38.63	38.75	99300
2004-03-23	39.70	40.31	39.70	40.19	222500
2004-03-24	40.00	40.38	39.96	39.96	73600
2004-03-25	40.20	40.50	40.15	40.38	153500
2004-03-26	40.13	40.20	39.75	39.87	128500
2004-03-29	40.90	41.62	40.80	41.58	150800
2004-03-30	41.00	41.00	40.70	40.75	177800
2004-03-31	40.70	40.71	40.30	40.46	164700
2004-04-01	40.50	40.99	40.47	40.53	272200
2004-04-02	41.30	41.60	41.00	41.17	250200
2004-04-05	41.16	42.00	41.16	41.86	271900
2004-04-06	41.95	42.29	41.82	41.82	90200
2004-04-07	41.87	41.99	41.60	41.68	98000
2004-04-08	42.30	42.76	42.30	42.65	153400
2004-04-12	42.75	42.95	42.75	42.78	45700
2004-04-13	42.35	42.47	41.70	41.70	126300
2004-04-14	40.78	40.79	40.28	40.41	221800
2004-04-15	40.30	40.35	40.15	40.21	327900
2004-04-16	39.54	39.82	39.50	39.75	175900
2004-04-19	39.49	40.00	39.23	39.80	200000
2004-04-20	40.75	41.25	40.75	40.77	177500
2004-04-21	41.50	41.50	41.15	41.15	99400
2004-04-22	40.80	41.35	40.11	41.13	170800
2004-04-23	41.60	42.95	41.53	42.94	475600
2004-04-26	41.75	41.92	41.49	41.50	160100
2004-04-27	41.68	41.70	40.94	40.97	167500
2004-04-28	40.50	40.61	39.44	39.58	272500
2004-04-29	39.33	39.35	38.32	38.50	223900
2004-04-30	37.25	37.67	37.05	37.10	300800
2004-05-03	38.00	38.20	37.64	38.16	137500
2004-05-04	38.40	38.95	38.15	38.94	249200
2004-05-05	38.70	39.14	38.55	38.84	138700
2004-05-06	36.75	37.00	35.27	35.96	564500
2004-05-07	35.70	36.37	35.00	35.15	344700
2004-05-10	32.56	32.90	31.83	32.36	457800
2004-05-11	33.65	34.39	33.65	33.89	286600
2004-05-12	35.60	35.60	33.81	34.65	468200
2004-05-13	33.90	35.20	33.70	34.48	339700
2004-05-14	32.60	33.38	32.55	32.83	511000
2004-05-17	30.05	31.35	30.05	30.70	828900
2004-05-18	31.30	32.18	31.10	31.65	535700
2004-05-19	34.00	34.45	33.20	33.20	551400
2004-05-20	33.15	33.20	32.30	32.87	96200
2004-05-21	33.45	33.91	33.26	33.86	198400
2004-05-24	34.37	34.68	34.19	34.40	376700
2004-05-25	34.05	34.86	33.61	34.61	210100
2004-05-26	34.45	34.93	34.35	34.77	211900
2004-05-27	34.60	35.34	34.60	35.20	395400
2004-05-28	34.80	35.05	34.30	34.46	295100
2004-06-01	34.39	34.40	33.94	34.25	167600
2004-06-02	33.30	33.92	33.18	33.66	259100
2004-06-03	32.25	32.55	32.10	32.25	491600
2004-06-04	32.10	32.65	32.10	32.46	611900
2004-06-07	33.15	33.50	33.05	33.39	390700
2004-06-08	33.28	33.31	32.80	33.10	409900
2004-06-09	32.70	33.15	32.51	32.59	481100
2004-06-10	32.00	32.01	31.43	31.70	363500
2004-06-14	29.07	29.38	28.88	29.08	686800
2004-06-15	30.18	30.30	29.58	30.12	746300
2004-06-16	30.62	30.72	30.37	30.62	245000
2004-06-17	30.45	30.70	30.35	30.46	499000
2004-06-18	29.50	29.64	28.85	29.05	526000
2004-06-21	29.04	29.04	28.70	28.71	338100
2004-06-22	28.65	28.80	28.52	28.60	474900
2004-06-23	28.38	28.88	28.24	28.88	723300
2004-06-24	29.62	30.77	29.58	30.53	1107300
2004-06-25	31.01	31.30	30.95	31.02	455500
2004-06-28	31.15	31.48	31.06	31.06	246500
2004-06-29	31.10	31.38	31.00	31.38	456600
2004-06-30	30.90	31.60	30.89	31.38	717300
2004-07-01	31.18	31.26	30.70	30.85	477300
2004-07-02	30.60	30.64	30.16	30.31	293100
2004-07-06	30.25	30.26	29.88	30.03	201300
2004-07-07	30.60	30.81	30.33	30.78	385700
2004-07-08	30.55	31.00	30.26	30.26	433800
2004-07-09	30.10	30.14	29.95	30.10	196000
2004-07-12	29.55	29.90	29.40	29.77	409500
2004-07-13	28.93	29.04	28.75	28.95	485700
2004-07-14	27.70	28.05	27.70	27.75	741500
2004-07-15	27.17	27.48	27.10	27.11	513900
2004-07-16	27.21	27.75	27.21	27.43	455300
2004-07-19	28.17	28.20	27.66	28.15	334200
2004-07-20	27.80	27.90	27.44	27.90	203700
2004-07-21	29.00	29.28	28.40	28.88	843300
2004-07-22	28.81	29.25	28.70	29.20	304400
2004-07-23	28.30	28.70	28.23	28.33	199800
2004-07-26	28.85	28.97	28.57	28.77	308900
2004-07-27	28.59	29.00	28.56	28.90	234100
2004-07-28	28.40	28.60	28.00	28.47	241200
2004-07-29	27.80	27.97	27.61	27.70	367900
2004-07-30	27.60	27.76	27.43	27.58	334400
2004-08-02	27.47	27.64	27.38	27.62	390100
2004-08-03	28.40	28.62	28.13	28.37	439100
2004-08-04	28.80	28.90	28.55	28.85	440800
2004-08-05	29.50	29.69	29.13	29.19	515900
2004-08-06	28.95	28.95	28.40	28.47	261900
2004-08-09	30.02	30.45	28.99	30.28	537900
2004-08-10	30.67	31.00	30.59	30.99	414500
2004-08-11	31.50	31.70	31.32	31.50	541700
2004-08-12	32.50	32.73	32.44	32.70	637100
2004-08-13	32.10	32.80	32.10	32.80	430500
2004-08-16	32.10	32.73	32.08	32.50	358600
2004-08-17	32.49	32.92	32.49	32.65	546200
2004-08-18	32.65	33.00	32.65	32.97	398400
2004-08-19	33.15	33.20	32.90	32.92	205800
2004-08-20	33.00	33.13	32.90	33.10	143100
2004-08-23	33.00	33.23	32.96	32.96	96600
2004-08-24	33.00	33.55	33.00	33.30	256300
2004-08-25	33.55	34.09	33.55	34.08	125800
2004-08-26	33.35	33.50	32.80	32.88	277800
2004-08-27	31.97	32.11	31.63	31.99	396100
2004-08-30	32.10	32.49	32.10	32.20	99800
2004-08-31	31.98	31.99	31.84	31.95	267800
2004-09-01	32.95	33.54	32.75	33.23	464500
2004-09-02	34.45	35.95	33.73	35.83	1094900
2004-09-03	34.30	35.31	34.20	34.35	406400
2004-09-07	34.10	34.49	34.04	34.25	287800
2004-09-08	34.05	34.06	33.65	33.75	264200
2004-09-09	33.30	33.53	33.11	33.53	373400
2004-09-10	33.80	34.38	33.70	34.32	323500
2004-09-13	34.40	34.55	34.20	34.30	355300
2004-09-14	34.25	34.25	34.05	34.10	175600
2004-09-15	33.40	33.43	32.67	32.70	470500
2004-09-16	33.50	33.58	33.30	33.47	132100
2004-09-17	33.00	34.05	32.94	33.71	392000
2004-09-20	32.79	33.20	32.10	32.18	364300
2004-09-21	32.45	32.58	32.22	32.42	193900
2004-09-22	32.10	32.10	31.60	31.65	338500
2004-09-23	31.92	32.20	31.82	32.15	225000
2004-09-24	32.00	32.77	32.00	32.54	550800
2004-09-27	32.20	32.36	32.09	32.21	196600
2004-09-28	32.21	32.28	31.87	31.97	416500
2004-09-29	31.98	32.25	31.88	32.25	291300
2004-09-30	31.75	32.05	31.70	31.84	388800
2004-10-01	33.00	33.53	33.00	33.42	590200
2004-10-04	33.99	34.70	33.99	34.32	285800
2004-10-05	34.62	34.70	34.52	34.56	149500
2004-10-06	35.00	35.17	34.76	35.17	228200
2004-10-07	35.10	35.10	34.72	34.86	173000
2004-10-08	35.28	35.30	34.83	34.90	209800
2004-10-11	35.20	35.50	35.07	35.40	142000
2004-10-12	33.80	34.90	33.74	34.40	474600
2004-10-13	34.25	34.26	33.70	33.72	293500
2004-10-14	33.24	33.29	32.72	32.74	272300
2004-10-15	32.90	33.33	32.84	33.20	277400
2004-10-18	33.95	34.50	33.61	34.43	181700
2004-10-19	34.68	35.09	34.51	34.51	468500
2004-10-20	33.68	33.96	33.30	33.35	350000
2004-10-21	33.43	33.59	33.37	33.44	112700
2004-10-22	33.30	34.05	33.19	33.27	188600
2004-10-25	32.34	32.76	32.11	32.40	436900
2004-10-26	31.67	31.87	31.54	31.70	567600
2004-10-27	31.14	32.65	31.00	32.00	1076000
2004-10-28	32.32	33.21	32.32	32.98	721200
2004-10-29	33.40	33.89	33.22	33.63	287200
2004-11-01	34.25	34.68	34.00	34.51	468200
2004-11-02	35.55	35.70	35.01	35.30	475800
2004-11-03	36.29	36.30	35.81	36.11	283200
2004-11-04	34.85	35.78	34.81	35.75	384100
2004-11-05	36.00	36.31	35.85	35.85	376600
2004-11-08	35.00	35.70	34.90	35.00	388500
2004-11-09	35.00	35.26	34.89	35.12	63900
2004-11-10	35.80	35.95	35.39	35.67	296400
2004-11-11	35.55	36.70	35.55	36.53	206000
2004-11-12	37.50	37.75	37.04	37.70	173500
2004-11-15	37.73	37.75	37.51	37.65	102200
2004-11-16	37.40	37.41	36.90	36.93	152500
2004-11-17	37.95	38.71	37.48	38.19	390400
2004-11-18	38.14	38.14	37.75	37.82	204800
2004-11-19	37.82	37.82	36.12	36.63	543700
2004-11-22	36.10	36.71	36.10	36.69	219200
2004-11-23	36.60	36.85	36.38	36.84	154400
2004-11-24	37.80	38.19	37.65	38.05	151900
2004-11-26	37.10	37.58	37.10	37.35	144900
2004-11-29	37.60	38.05	37.55	37.65	203100
2004-11-30	37.90	37.99	37.27	37.46	488000
2004-12-01	37.45	38.01	37.25	37.88	255900
2004-12-02	38.75	39.10	38.30	38.58	158900
2004-12-03	38.58	38.80	38.35	38.36	86100
2004-12-06	38.50	38.55	38.25	38.38	134700
2004-12-07	38.50	38.81	38.30	38.31	314100
2004-12-08	37.85	38.25	37.82	38.09	164400
2004-12-09	37.84	37.84	37.01	37.65	287800
2004-12-10	35.95	36.40	35.65	35.65	634500
2004-12-13	35.30	35.75	35.16	35.49	388000
2004-12-14	35.98	36.05	35.76	35.90	122000
2004-12-15	36.70	36.84	36.53	36.57	406200
2004-12-16	36.55	36.55	35.60	35.93	635100
2004-12-17	35.66	35.66	35.02	35.30	527900
2004-12-20	35.55	36.45	35.55	36.17	197300
2004-12-21	35.70	36.09	35.56	35.90	333500
2004-12-22	35.90	36.99	35.90	36.70	458800
2004-12-23	37.20	37.95	37.20	37.65	375600
2004-12-27	37.00	37.71	37.00	37.39	261100
2004-12-28	37.15	37.75	37.15	37.56	230100
2004-12-29	37.70	38.30	37.54	38.13	156400
2004-12-30	38.55	38.74	38.51	38.66	106200
2004-12-31	38.85	39.08	38.70	39.08	67100
2005-01-03	40.20	40.20	39.35	39.43	281000
2005-01-04	40.10	40.10	38.84	39.06	669100
2005-01-05	39.45	39.49	39.01	39.01	332000
2005-01-06	38.52	38.75	38.13	38.23	190500
2005-01-07	37.80	38.10	37.73	37.74	110800
2005-01-10	37.80	38.15	37.64	37.70	169200
2005-01-11	38.60	38.66	38.27	38.49	310500
2005-01-12	39.44	39.91	39.27	39.88	486500
2005-01-13	40.10	40.15	39.89	39.91	217900
2005-01-14	40.70	41.48	40.70	41.34	320400
2005-01-18	41.40	41.62	41.28	41.40	433800
2005-01-19	41.38	41.73	40.90	40.90	394800
2005-01-20	40.90	40.90	40.35	40.54	92100
2005-01-21	40.75	40.94	40.65	40.75	235900
2005-01-24	42.00	42.29	41.28	42.06	510600
2005-01-25	42.50	43.01	42.50	42.90	361400
2005-01-26	43.00	43.19	42.70	43.16	199000
2005-01-27	42.80	43.23	42.68	43.18	263900
2005-01-28	43.00	43.08	42.75	42.94	200100
2005-01-31	42.90	43.82	42.90	43.40	411700
2005-02-01	43.80	43.83	43.55	43.70	245500
2005-02-02	42.75	43.09	42.73	42.75	422500
2005-02-03	43.21	43.50	43.21	43.45	441900
2005-02-04	43.20	43.50	43.05	43.45	527600
2005-02-07	43.60	43.70	43.34	43.44	239500
2005-02-08	43.64	43.64	43.37	43.61	127400
2005-02-09	43.30	43.60	43.30	43.46	172200
2005-02-10	43.10	43.14	42.85	42.95	91400
2005-02-11	43.81	44.93	43.80	44.76	305100
2005-02-14	44.90	45.30	44.79	45.15	255100
2005-02-15	44.75	45.10	44.75	45.00	251400
2005-02-16	44.00	44.55	44.00	44.30	378200
2005-02-17	43.78	43.99	43.67	43.75	279300
2005-02-18	44.26	44.85	44.26	44.58	226700
2005-02-22	43.47	44.07	43.01	43.01	541300
2005-02-23	43.25	43.30	42.90	42.95	334400
2005-02-24	43.75	43.85	43.41	43.78	381700
2005-02-25	44.05	44.77	44.03	44.27	356100
2005-02-28	45.70	46.09	45.53	46.09	326000
2005-03-01	45.75	46.68	45.75	46.35	339300
2005-03-02	45.65	46.43	45.63	46.10	349200
2005-03-03	47.10	47.90	47.10	47.53	599900
2005-03-04	48.05	49.10	48.05	48.61	558200
2005-03-07	48.43	48.63	48.20	48.46	424300
2005-03-08	48.20	48.20	47.77	47.90	241400
2005-03-09	48.00	48.00	47.74	47.80	156400
2005-03-10	47.70	47.71	46.73	46.76	202400
2005-03-11	48.05	48.35	47.93	48.08	446300
2005-03-14	48.95	48.98	48.70	48.76	459000
2005-03-15	47.50	47.67	46.72	47.00	288500
2005-03-16	47.25	47.47	46.93	47.10	255400
2005-03-17	46.92	47.09	46.60	47.00	402500
2005-03-18	46.50	46.50	45.75	45.81	419600
2005-03-21	46.25	46.40	45.90	46.00	630100
2005-03-22	44.85	45.30	44.42	44.50	391600
2005-03-23	44.00	44.16	43.55	43.87	349000
2005-03-24	44.37	44.95	43.83	43.92	372300
2005-03-28	45.25	45.25	44.10	44.55	367700
2005-03-29	44.30	44.32	43.15	43.24	377700
2005-03-30	43.40	44.22	43.34	43.85	166300
2005-03-31	44.30	44.72	44.18	44.65	457700
2005-04-01	45.20	46.00	44.26	44.58	398700
2005-04-04	45.15	45.25	44.66	45.11	258400
2005-04-05	45.05	45.57	45.00	45.31	182100
2005-04-06	46.00	46.80	46.00	46.35	389000
2005-04-07	46.10	46.99	46.10	46.95	164400
2005-04-08	46.65	46.80	46.00	46.00	132000
2005-04-11	46.15	46.20	45.89	45.99	83500
2005-04-12	45.59	45.85	45.19	45.80	197400
2005-04-13	45.60	45.60	44.72	44.77	128400
2005-04-14	43.97	44.26	43.56	43.76	277900
2005-04-15	43.35	43.49	42.87	42.88	199300
2005-04-18	43.33	43.95	43.10	43.85	165900
2005-04-19	44.25	44.69	44.25	44.50	330100
2005-04-20	44.50	44.89	44.13	44.17	515700
2005-04-21	45.20	45.39	44.62	45.30	192800
2005-04-22	45.27	45.29	44.65	44.73	149900
2005-04-25	44.73	45.49	44.73	45.11	130200
2005-04-26	44.20	45.28	44.20	45.16	203400
2005-04-27	44.05	44.27	43.65	43.80	660800
2005-04-28	42.00	42.27	41.50	41.70	389900
2005-04-29	42.70	42.90	42.09	42.75	383800
2005-05-02	43.00	43.10	42.82	43.04	187400
2005-05-03	42.45	42.63	42.23	42.34	200600
2005-05-04	43.00	44.01	42.98	43.91	314500
2005-05-05	43.75	44.23	43.47	43.60	264600
2005-05-06	43.60	43.85	43.45	43.65	300200
2005-05-09	43.10	43.43	43.10	43.17	389200
2005-05-10	42.95	43.00	42.29	42.40	210600
2005-05-11	42.20	42.47	42.06	42.34	276800
2005-05-12	42.34	42.34	41.70	41.70	191500
2005-05-13	42.20	42.48	42.01	42.19	155000
2005-05-16	42.44	42.93	42.42	42.89	280500
2005-05-17	42.75	43.63	42.75	43.58	234300
2005-05-18	43.58	44.54	43.58	44.46	221000
2005-05-19	44.60	44.89	44.50	44.79	266100
2005-05-20	44.95	45.00	44.60	44.99	285200
2005-05-23	44.35	44.85	44.34	44.67	214400
2005-05-24	43.95	44.52	43.95	44.50	238200
2005-05-25	44.02	44.13	43.76	43.92	247600
2005-05-26	44.10	44.30	44.00	44.19	296500
2005-05-27	45.50	45.50	45.03	45.31	349400
2005-05-31	44.50	44.50	44.09	44.20	537800
2005-06-01	43.75	44.96	43.75	44.92	238300
2005-06-02	44.51	44.90	44.50	44.90	218700
2005-06-03	44.78	45.26	44.78	45.06	174300
2005-06-06	45.02	45.30	45.00	45.23	227200
2005-06-07	44.90	45.20	44.85	45.01	249900
2005-06-08	44.93	45.28	44.87	45.01	85300
2005-06-09	45.52	46.10	45.50	46.10	314000
2005-06-10	46.10	46.44	46.10	46.27	188600
2005-06-13	46.36	46.45	46.14	46.18	134900
2005-06-14	46.35	46.78	46.31	46.74	130600
2005-06-15	45.89	46.10	44.96	45.60	492300
2005-06-16	45.85	46.35	45.50	46.34	903900
2005-06-17	46.95	47.79	46.95	47.41	458100
2005-06-20	46.97	47.23	46.76	46.84	489800
2005-06-21	47.00	47.10	46.80	46.85	124500
2005-06-22	47.40	47.90	47.01	47.74	361100
2005-06-23	47.45	47.60	47.25	47.32	111400
2005-06-24	46.70	46.75	46.02	46.22	256800
2005-06-27	46.40	46.60	46.25	46.39	178900
2005-06-28	46.30	46.95	46.30	46.50	214100
2005-06-29	45.98	46.15	45.61	45.78	189500
2005-06-30	45.85	46.20	45.51	45.58	261900
2005-07-01	46.02	46.75	46.02	46.40	125500
2005-07-05	45.75	46.04	45.40	45.96	141800
2005-07-06	45.75	46.23	45.71	45.84	75500
2005-07-07	45.35	45.78	45.13	45.63	127700
2005-07-08	45.55	45.68	45.12	45.65	298300
2005-07-11	46.40	46.98	46.28	46.88	148900
2005-07-12	47.40	48.04	47.40	47.77	152100
2005-07-13	48.25	48.93	48.10	48.64	153700
2005-07-14	49.40	49.95	49.40	49.70	406700
2005-07-15	48.90	49.40	48.90	49.23	254500
2005-07-18	48.60	48.80	48.46	48.65	120800
2005-07-19	49.40	49.60	49.21	49.40	477400
2005-07-20	49.23	49.25	48.80	48.89	510600
2005-07-21	48.30	49.44	48.06	49.35	362400
2005-07-22	48.73	48.90	48.51	48.81	125100
2005-07-25	50.00	51.46	50.00	50.69	454100
2005-07-26	50.85	51.25	50.80	51.24	250500
2005-07-27	51.75	52.57	51.00	52.53	460800
2005-07-28	52.85	53.37	52.10	53.08	300700
2005-07-29	53.00	53.83	52.66	52.68	293300
2005-08-01	52.85	53.44	52.85	53.39	236300
2005-08-02	53.50	54.54	53.47	54.32	204000
2005-08-03	52.60	53.08	52.45	52.67	417200
2005-08-04	52.20	52.39	51.94	52.21	190300
2005-08-05	51.70	51.70	51.11	51.19	164000
2005-08-08	52.15	52.45	52.04	52.07	188300
2005-08-09	53.35	53.80	53.25	53.50	485500
2005-08-10	54.15	54.74	53.90	54.00	299800
2005-08-11	54.00	54.40	54.00	54.32	106700
2005-08-12	54.55	54.61	53.36	53.69	194100
2005-08-15	53.89	53.90	53.27	53.79	179200
2005-08-16	53.33	53.55	52.79	52.98	246100
2005-08-17	53.20	53.55	52.96	53.02	271300
2005-08-18	52.30	52.45	51.80	51.96	245400
2005-08-19	51.49	51.84	51.21	51.40	275600
2005-08-22	53.40	53.53	52.93	53.00	514800
2005-08-23	53.00	53.00	52.14	52.40	332700
2005-08-24	51.35	51.60	51.32	51.40	271300
2005-08-25	51.74	51.84	51.31	51.70	265500
2005-08-26	50.21	50.47	50.08	50.19	334100
2005-08-29	49.80	50.49	49.40	50.29	260500
2005-08-30	49.50	49.58	49.20	49.34	480800
2005-08-31	49.75	50.68	49.72	50.68	338700
2005-09-01	52.00	52.50	51.80	52.32	344700
2005-09-02	52.12	52.38	51.87	52.15	185000
2005-09-06	51.85	52.93	51.80	52.90	193800
2005-09-07	53.10	53.92	52.85	53.85	273700
2005-09-08	53.20	53.25	52.97	53.15	238800
2005-09-09	53.40	54.19	53.39	54.04	217100
2005-09-12	54.75	55.49	54.70	54.87	227500
2005-09-13	54.90	55.02	54.40	54.49	277400
2005-09-14	55.35	55.87	54.91	55.31	264500
2005-09-15	56.53	56.83	56.31	56.79	373000
2005-09-16	57.50	58.51	57.50	58.05	334400
2005-09-19	58.85	59.60	58.70	59.17	431800
2005-09-20	59.75	60.35	59.02	59.30	385800
2005-09-21	58.80	59.55	58.80	59.19	247500
2005-09-22	59.90	59.94	59.21	59.38	496600
2005-09-23	58.40	59.05	58.33	58.99	231300
2005-09-26	59.72	60.98	59.72	60.71	205200
2005-09-27	60.50	60.98	60.25	60.91	365300
2005-09-28	62.44	62.44	60.90	61.00	434000
2005-09-29	61.10	61.18	60.31	60.65	490300
2005-09-30	59.45	59.49	58.82	59.25	432000
2005-10-03	59.25	60.42	59.25	60.18	412100
2005-10-04	60.48	60.50	59.63	59.63	310600
2005-10-05	58.61	58.72	56.92	56.92	438700
2005-10-06	56.10	56.10	54.42	55.00	756800
2005-10-07	56.25	57.75	56.25	57.31	392400
2005-10-10	58.75	58.75	57.61	57.81	290500
2005-10-11	59.75	60.46	59.50	59.58	358300
2005-10-12	57.75	57.75	55.54	56.25	480400
2005-10-13	55.41	55.71	54.71	55.37	631500
2005-10-14	55.20	55.68	54.59	55.57	676800
2005-10-17	54.40	55.26	54.25	54.84	410200
2005-10-18	55.60	56.22	54.90	55.08	369500
2005-10-19	54.50	55.22	54.07	55.10	603100
2005-10-20	55.10	55.14	53.50	54.10	536300
2005-10-21	55.30	56.09	55.26	56.09	245600
2005-10-24	55.35	56.25	55.10	56.10	370700
2005-10-25	55.04	55.12	54.01	54.48	412300
2005-10-26	54.98	55.89	54.96	55.53	174100
2005-10-27	56.00	56.23	55.58	55.90	357800
2005-10-28	54.25	55.10	54.20	54.84	389300
2005-10-31	57.25	58.74	57.08	58.42	1471700
2005-11-01	60.21	61.34	60.21	60.90	595400
2005-11-02	61.82	63.00	61.47	63.00	462200
2005-11-03	62.58	63.50	62.37	62.51	266900
2005-11-04	61.20	61.49	60.82	61.14	314200
2005-11-07	60.90	61.48	60.66	61.28	262800
2005-11-08	61.55	61.70	61.25	61.64	158900
2005-11-09	62.50	63.28	62.42	63.01	329500
2005-11-10	62.55	63.87	61.85	63.49	250700
2005-11-11	64.75	65.66	64.75	65.31	252400
2005-11-14	64.75	65.19	63.76	64.70	398600
2005-11-15	64.00	64.90	64.00	64.29	226900
2005-11-16	64.25	64.39	64.00	64.20	133700
2005-11-17	64.30	65.48	64.30	65.32	341000
2005-11-18	65.40	65.40	64.55	64.75	348500
2005-11-21	63.10	63.75	62.81	63.39	596400
2005-11-22	60.95	61.85	60.56	61.73	634000
2005-11-23	62.82	64.98	62.71	64.05	623100
2005-11-25	64.20	64.87	64.12	64.50	148500
2005-11-28	64.50	64.94	63.30	63.44	376000
2005-11-29	63.30	64.19	63.30	63.52	318100
2005-11-30	65.62	66.18	65.34	65.99	454400
2005-12-01	64.40	65.64	64.21	64.90	624600
2005-12-02	64.90	64.94	64.05	64.35	220200
2005-12-05	65.50	66.10	65.33	65.70	253200
2005-12-06	67.85	68.50	67.56	67.72	374500
2005-12-07	70.75	70.75	69.70	70.02	599600
2005-12-08	70.25	70.71	70.08	70.40	355300
2005-12-09	69.75	70.40	69.42	69.95	185900
2005-12-12	71.40	72.51	71.40	72.04	298600
2005-12-13	71.10	72.14	70.76	71.55	275900
2005-12-14	71.80	72.00	71.33	71.50	205200
2005-12-15	71.60	71.64	71.03	71.30	171500
2005-12-16	71.20	71.39	71.11	71.12	159900
2005-12-19	71.75	72.34	71.52	71.54	184800
2005-12-20	71.00	71.12	70.36	70.37	275900
2005-12-21	73.50	73.83	72.30	72.35	720200
2005-12-22	73.60	73.75	73.50	73.60	398600
2005-12-23	74.25	74.57	73.65	74.53	102200
2005-12-27	76.05	76.20	75.56	75.67	224400
2005-12-28	75.00	75.52	74.94	75.47	139200
2005-12-29	75.47	75.56	74.90	74.90	144800
2005-12-30	74.90	75.00	74.09	74.71	95000
2006-01-03	75.10	76.99	75.05	76.40	296700
2006-01-04	75.75	75.79	75.11	75.17	301000
2006-01-05	75.50	75.54	74.70	74.74	222800
2006-01-06	76.80	78.41	76.70	77.93	235700
2006-01-09	77.50	78.65	77.50	78.18	272500
2006-01-10	74.00	74.14	73.33	73.72	438000
2006-01-11	74.20	74.92	73.78	74.63	282400
2006-01-12	73.60	74.01	72.32	72.60	394200
2006-01-13	73.70	74.14	73.40	74.09	345500
2006-01-17	70.50	70.69	69.20	69.62	1037600
2006-01-18	67.80	69.23	67.80	68.83	566000
2006-01-19	69.25	70.50	69.02	69.57	643600
2006-01-20	68.25	68.46	66.25	66.25	543100
2006-01-23	67.75	68.67	67.75	68.25	706500
2006-01-24	73.75	74.99	72.66	74.95	809600
2006-01-25	76.00	77.15	75.90	77.00	643900
2006-01-26	77.25	78.73	77.20	77.83	1120800
2006-01-27	79.90	80.75	79.00	79.50	793400
2006-01-30	79.50	80.08	79.34	80.00	351800
2006-01-31	79.40	79.99	79.23	79.74	487500
2006-02-01	77.85	78.73	77.79	78.16	456400
2006-02-02	76.10	76.40	75.13	75.39	491600
2006-02-03	71.90	74.00	71.76	72.49	921400
2006-02-06	75.10	76.10	74.95	75.75	513700
2006-02-07	74.10	74.13	71.73	72.40	496300
2006-02-08	71.50	73.02	71.36	73.02	583900
2006-02-09	75.60	78.00	75.30	76.90	866900
2006-02-10	78.75	78.75	77.14	78.00	462600
2006-02-13	76.85	76.85	74.76	75.49	433400
2006-02-14	76.90	77.99	76.55	77.67	330100
2006-02-15	76.45	76.98	75.25	76.98	390700
2006-02-16	78.30	79.20	77.97	78.82	333100
2006-02-17	79.55	79.57	78.82	79.15	255000
2006-02-21	78.10	78.94	78.10	78.58	327200
2006-02-22	76.62	76.75	75.95	76.67	427500
2006-02-23	77.60	77.60	76.62	77.15	354900
2006-02-24	77.00	77.83	76.70	77.25	320100
2006-02-27	77.40	77.68	76.85	77.40	384700
2006-02-28	76.81	76.95	75.45	75.75	693500
2006-03-01	77.00	77.38	76.54	77.18	490800
2006-03-02	77.20	77.22	76.72	76.97	380900
2006-03-03	75.55	75.55	73.58	74.20	701000
2006-03-06	75.35	75.51	73.39	74.00	449800
2006-03-07	74.00	74.00	72.64	73.40	723500
2006-03-08	73.50	73.50	72.00	72.65	430400
2006-03-09	73.05	74.13	72.59	72.63	336900
2006-03-10	72.75	73.70	72.75	73.65	735300
2006-03-13	75.85	75.94	74.79	75.20	388100
2006-03-14	75.40	75.69	74.85	75.41	589100
2006-03-15	75.90	77.36	75.67	77.00	555200
2006-03-16	76.35	76.50	75.57	76.37	648600
2006-03-17	76.20	76.72	75.81	76.35	198700
2006-03-20	77.50	78.17	77.34	77.89	343700
2006-03-21	77.25	77.48	76.55	77.00	415700
2006-03-22	78.00	80.25	77.94	80.00	608300
2006-03-23	82.50	84.70	82.00	82.40	619300
2006-03-24	83.95	84.20	83.11	83.50	230900
2006-03-27	85.15	86.10	85.00	86.10	545100
2006-03-28	84.70	84.75	82.38	83.00	455000
2006-03-29	82.50	83.93	82.45	83.82	417800
2006-03-30	84.94	84.94	82.79	83.25	521000
2006-03-31	85.50	86.09	85.26	85.52	286400
2006-04-03	88.40	90.85	88.40	90.42	668800
2006-04-04	89.00	89.01	88.00	88.48	304000
2006-04-05	89.50	89.50	87.30	88.65	412000
2006-04-06	88.65	89.83	88.25	88.32	173100
2006-04-07	89.70	90.45	88.70	88.81	187700
2006-04-10	88.00	88.18	85.51	85.60	421100
2006-04-11	84.90	85.50	83.27	83.35	419900
2006-04-12	84.80	85.70	84.80	85.53	163200
2006-04-13	85.30	85.79	85.07	85.49	114000
2006-04-17	86.30	86.36	85.40	85.57	126500
2006-04-18	85.35	86.45	85.00	86.20	335700
2006-04-19	86.45	86.89	85.55	86.81	209400
2006-04-20	85.05	85.94	84.60	85.00	229700
2006-04-21	85.90	86.70	85.20	85.63	215600
2006-04-24	84.25	85.50	84.15	85.43	237100
2006-04-25	87.75	87.90	86.80	87.03	408000
2006-04-26	90.00	91.32	89.83	91.30	354600
2006-04-27	91.40	92.64	90.36	91.34	410200
2006-04-28	89.60	89.86	89.03	89.05	266500
2006-05-01	88.80	90.08	88.56	88.90	411300
2006-05-02	93.70	97.14	93.00	96.75	489400
2006-05-03	94.00	94.75	93.94	94.73	341200
2006-05-04	93.80	95.55	93.52	95.55	409100
2006-05-05	95.25	98.37	95.20	97.24	493300
2006-05-08	97.00	98.60	96.96	97.50	364500
2006-05-09	96.00	97.81	95.90	96.58	412900
2006-05-10	95.15	95.48	94.32	95.00	339700
2006-05-11	94.30	94.69	91.81	92.66	304200
2006-05-12	92.15	92.21	89.00	89.18	674300
2006-05-15	87.50	88.69	87.00	87.75	727900
2006-05-16	87.20	90.17	87.15	89.21	537500
2006-05-17	90.40	90.55	86.08	86.95	780900
2006-05-18	86.70	88.00	85.03	85.04	424800
2006-05-19	87.00	87.25	83.83	86.93	614200
2006-05-22	81.65	82.70	79.00	82.18	836300
2006-05-23	82.30	85.50	82.30	82.61	878700
2006-05-24	81.25	81.25	76.99	79.35	843300
2006-05-25	77.40	80.30	77.37	79.79	907100
2006-05-26	83.25	84.33	82.64	83.79	594600
2006-05-30	81.67	82.35	78.82	79.01	581200
2006-05-31	79.55	81.00	79.55	80.48	778900
2006-06-01	79.93	81.18	79.50	80.95	655000
2006-06-02	82.25	83.00	81.25	82.09	510800
2006-06-05	81.25	81.26	77.60	77.66	641400
2006-06-06	77.36	79.10	76.63	79.10	909100
2006-06-07	77.55	79.36	76.87	77.50	735800
2006-06-08	73.00	74.92	71.60	74.70	1468400
2006-06-09	75.15	76.45	73.37	73.90	727500
2006-06-12	74.25	74.66	72.40	72.45	576000
2006-06-13	72.80	73.75	72.55	73.20	904400
2006-06-14	76.00	76.65	75.30	76.65	704500
2006-06-15	76.50	80.20	76.50	79.90	684600
2006-06-16	79.45	79.58	77.95	78.91	500800
2006-06-19	77.20	77.99	75.79	75.86	546700
2006-06-20	76.00	77.09	75.58	76.61	266900
2006-06-21	74.80	78.57	74.74	77.37	510500
2006-06-22	77.40	77.40	75.86	76.40	387800
2006-06-23	74.50	75.95	74.33	75.40	277000
2006-06-26	75.35	76.81	75.35	76.49	209900
2006-06-27	77.30	77.50	75.60	75.75	293400
2006-06-28	77.50	77.62	75.80	76.85	432500
2006-06-29	78.30	81.56	77.85	81.56	827800
2006-06-30	82.00	83.75	82.00	83.06	395600
2006-07-03	83.30	84.40	83.24	84.40	269300
2006-07-05	80.25	81.28	79.58	80.27	529400
2006-07-06	79.50	81.49	79.44	80.36	378700
2006-07-07	80.48	80.90	78.98	79.00	248300
2006-07-10	82.60	82.79	81.28	81.82	237300
2006-07-11	81.75	81.97	80.06	81.90	274900
2006-07-12	80.50	81.04	80.01	80.01	261700
2006-07-13	80.50	80.50	77.87	78.10	431800
2006-07-14	77.50	78.00	76.95	77.35	344100
2006-07-17	77.50	77.50	75.81	76.43	528100
2006-07-18	76.75	77.67	75.25	76.87	283800
2006-07-19	76.20	81.38	75.99	81.34	958700
2006-07-20	82.20	82.29	79.82	80.07	385400
2006-07-21	81.80	81.80	80.07	80.10	410300
2006-07-24	81.85	84.60	81.48	84.44	411400
2006-07-25	83.54	85.50	83.12	85.01	314100
2006-07-26	84.76	85.36	83.57	84.57	274100
2006-07-27	88.24	88.25	86.12	86.55	465600
2006-07-28	87.00	89.41	86.89	89.32	292800
2006-07-31	87.30	87.32	85.30	86.24	523600
2006-08-01	82.95	83.24	81.77	82.60	575700
2006-08-02	82.90	83.88	82.62	83.78	404500
2006-08-03	80.90	81.29	80.44	81.10	595000
2006-08-04	83.50	84.06	81.58	82.40	185100
2006-08-07	81.45	82.62	81.34	81.87	203700
2006-08-08	83.75	83.84	82.26	82.30	239900
2006-08-09	83.30	83.69	81.71	81.80	268500
2006-08-10	82.10	82.10	80.25	81.26	241400
2006-08-11	80.05	80.40	79.72	79.87	102700
2006-08-14	80.30	81.10	80.17	80.40	146900
2006-08-15	82.00	82.40	81.25	82.34	222900
2006-08-16	83.05	83.94	82.59	83.89	313200
2006-08-17	83.90	84.55	82.08	83.00	358700
2006-08-18	82.75	82.80	81.82	82.47	227600
2006-08-21	81.70	81.78	81.25	81.37	102600
2006-08-22	82.25	82.43	81.05	81.40	392500
2006-08-23	82.10	82.19	79.75	80.20	493100
2006-08-24	80.50	80.87	79.61	80.00	318400
2006-08-25	80.10	80.84	79.90	80.11	276700
2006-08-28	80.10	81.47	79.69	80.64	100200
2006-08-29	80.55	81.28	80.35	81.12	191700
2006-08-30	80.60	81.00	79.74	79.88	147400
2006-08-31	80.25	80.95	80.00	80.58	247700
2006-09-01	80.65	82.21	80.65	81.90	351800
2006-09-05	83.70	84.90	83.35	84.75	398600
2006-09-06	84.42	84.48	83.15	83.32	296200
2006-09-07	83.10	83.13	81.57	82.23	429100
2006-09-08	82.75	82.76	81.29	81.97	173600
2006-09-11	99.20	99.20	79.25	79.65	389000
2006-09-12	80.00	80.89	79.57	80.89	294700
2006-09-13	78.80	78.80	77.16	78.35	490000
2006-09-14	79.05	79.15	77.85	78.33	403100
2006-09-15	78.10	78.40	76.88	77.30	694400
2006-09-18	78.50	79.09	78.25	78.55	720900
2006-09-19	79.00	79.18	77.30	78.31	611000
2006-09-20	78.30	79.52	78.02	78.90	369300
2006-09-21	78.00	78.26	75.88	76.46	636700
2006-09-22	76.44	76.44	74.90	75.48	603000
2006-09-25	77.10	77.27	75.80	76.87	897600
2006-09-26	76.60	77.50	76.33	77.49	582400
2006-09-27	79.05	79.40	78.50	78.70	354100
2006-09-28	79.10	79.74	78.93	79.33	136600
2006-09-29	79.10	79.28	77.99	78.03	193500
2006-10-02	78.40	78.95	77.52	77.85	229500
2006-10-03	77.75	77.75	76.66	77.17	414000
2006-10-04	77.50	79.12	77.00	78.96	369500
2006-10-05	79.25	80.81	78.30	80.58	510800
2006-10-06	80.05	80.21	78.81	79.06	418400
2006-10-09	76.35	77.19	75.94	76.63	787500
2006-10-10	78.00	78.00	77.21	77.93	462100
2006-10-11	77.85	78.97	77.40	78.50	361000
2006-10-12	78.70	80.40	78.69	80.27	331900
2006-10-13	80.25	81.00	80.10	80.62	350200
2006-10-16	81.60	82.60	81.55	82.42	462000
2006-10-17	82.25	82.43	81.50	82.12	456200
2006-10-18	83.20	84.50	83.04	83.80	523500
2006-10-19	83.30	83.90	82.85	83.44	342500
2006-10-20	82.00	82.05	81.17	81.60	399200
2006-10-23	79.83	80.30	79.21	80.01	776500
2006-10-24	80.37	80.65	80.13	80.65	397100
2006-10-25	80.65	81.05	80.40	80.90	345300
2006-10-26	81.30	82.09	81.16	82.04	422500
2006-10-27	82.29	82.79	82.20	82.22	468400
2006-10-30	82.23	82.23	77.10	79.01	1582300
2006-10-31	79.45	79.87	78.33	79.36	665900
2006-11-01	78.80	78.92	77.80	77.83	608500
2006-11-02	79.00	79.31	78.20	78.88	903200
2006-11-03	78.50	78.61	77.56	77.90	590500
2006-11-06	78.60	79.70	78.27	79.68	510700
2006-11-07	79.90	80.05	79.31	79.82	343300
2006-11-08	79.05	79.95	78.55	79.60	236900
2006-11-09	80.75	81.39	80.40	80.80	474800
2006-11-10	81.05	81.10	80.32	80.55	397500
2006-11-13	81.00	81.02	80.25	80.75	380400
2006-11-14	81.50	81.80	81.00	81.80	524600
2006-11-15	80.00	80.12	79.21	79.59	491400
2006-11-16	78.95	78.98	78.55	78.80	455100
2006-11-17	78.25	78.48	77.56	77.80	386200
2006-11-20	78.00	78.20	77.60	77.90	385000
2006-11-21	76.60	77.96	76.60	77.84	345100
2006-11-22	78.20	78.78	78.01	78.73	397000
2006-11-24	76.60	77.49	76.52	77.11	182400
2006-11-27	77.80	78.02	76.37	76.67	550800
2006-11-28	76.70	76.97	75.81	76.74	379100
2006-11-29	76.85	77.82	76.84	77.63	501400
2006-11-30	77.65	78.40	77.11	78.25	403000
2006-12-01	77.42	77.45	75.48	76.15	393000
2006-12-04	76.25	77.95	76.25	77.95	327000
2006-12-05	77.39	78.24	76.46	78.21	468000
2006-12-06	78.20	78.90	78.05	78.30	313800
2006-12-07	77.95	78.05	77.34	77.47	176800
2006-12-08	76.50	77.19	76.36	76.72	298000
2006-12-11	78.00	78.01	77.00	77.55	377200
2006-12-12	76.00	76.48	75.42	76.00	420700
2006-12-13	76.75	77.04	76.01	76.53	300100
2006-12-14	77.50	79.35	77.50	79.06	769700
2006-12-15	79.60	80.68	79.50	80.48	561000
2006-12-18	80.70	81.00	79.80	79.90	408900
2006-12-19	79.95	80.66	79.28	80.61	415700
2006-12-20	80.93	81.19	80.07	80.50	326200
2006-12-21	80.50	80.50	79.60	80.34	259900
2006-12-22	80.10	80.30	79.53	80.10	134300
2006-12-26	80.79	81.33	80.25	81.25	149300
2006-12-27	80.50	81.67	80.00	81.40	259200
2006-12-28	80.80	80.80	79.47	80.39	311800
2006-12-29	80.98	80.98	80.38	80.64	187100
2007-01-03	78.25	79.23	77.21	78.27	647400
2007-01-04	76.01	76.55	76.00	76.30	659600
2007-01-05	76.00	76.00	75.10	75.55	720700
2007-01-08	76.00	76.30	75.50	76.11	353500
2007-01-09	76.70	76.90	75.22	75.52	333600
2007-01-10	75.62	76.03	74.41	75.67	276300
2007-01-11	76.00	77.40	75.80	76.57	221200
2007-01-12	77.40	78.85	76.67	78.85	466200
2007-01-16	78.90	79.60	78.80	79.50	439000
2007-01-17	79.90	80.38	79.57	79.99	490000
2007-01-18	79.55	80.00	79.22	79.29	552200
2007-01-19	78.55	79.43	78.02	79.19	537000
2007-01-22	77.60	77.95	77.01	77.40	590600
2007-01-23	78.60	78.71	78.17	78.50	275400
2007-01-24	79.03	79.79	79.00	79.65	314500
2007-01-25	79.39	79.69	77.34	77.61	342700
2007-01-26	77.90	78.25	76.76	77.64	226000
2007-01-29	78.00	78.50	77.25	77.49	367300
2007-01-30	78.06	78.97	78.06	78.50	369800
2007-01-31	79.05	79.99	78.33	79.53	332800
2007-02-01	82.50	85.90	82.01	84.99	1042300
2007-02-02	88.00	88.09	86.20	87.05	592200
2007-02-05	87.25	87.77	86.75	87.37	618200
2007-02-06	88.00	88.45	87.54	88.15	540500
2007-02-07	88.15	88.25	86.89	87.12	294900
2007-02-08	87.93	90.00	87.58	89.66	784900
2007-02-09	90.50	90.90	88.51	88.70	592000
2007-02-12	88.40	88.70	87.25	88.00	750100
2007-02-13	88.25	89.10	88.25	88.91	461000
2007-02-14	89.76	93.46	89.70	92.47	711370
2007-02-15	93.50	94.90	93.10	93.46	660800
2007-02-16	93.50	94.07	93.25	94.07	215400
2007-02-20	93.44	93.44	92.35	93.39	294800
2007-02-21	92.60	92.86	90.82	92.63	549900
2007-02-22	94.00	95.64	93.92	94.89	570900
2007-02-23	95.90	95.90	93.50	94.19	502400
2007-02-26	95.24	96.00	93.91	95.29	609165
2007-02-27	89.70	92.99	86.00	87.51	779400
2007-02-28	91.00	91.00	88.68	89.36	764600
2007-03-01	88.91	89.18	83.76	88.03	688965
2007-03-02	88.05	88.16	86.20	86.89	444400
2007-03-05	85.74	86.82	84.46	84.67	497500
2007-03-06	87.10	89.82	87.10	89.08	527700
2007-03-07	88.05	89.39	88.05	88.43	299800
2007-03-08	90.10	91.07	89.88	90.45	249900
2007-03-09	90.00	90.24	88.09	88.91	328700
2007-03-12	91.73	91.73	90.71	91.35	274300
2007-03-13	91.30	91.38	87.66	87.79	516500
2007-03-14	86.00	88.22	85.30	88.03	392300
2007-03-15	87.60	88.90	87.52	88.02	421600
2007-03-16	86.85	88.50	86.85	87.25	258500
2007-03-19	90.26	91.87	90.26	91.06	232600
2007-03-20	92.84	93.00	91.35	91.75	376300
2007-03-21	92.10	94.49	91.06	93.78	657700
2007-03-22	92.12	93.09	91.65	92.68	430000
2007-03-23	92.00	92.34	91.55	92.10	321700
2007-03-26	91.25	91.38	89.19	90.49	272300
2007-03-27	91.05	91.11	89.75	90.15	168700
2007-03-28	90.00	90.00	89.00	89.38	187200
2007-03-29	91.80	92.29	90.02	91.05	418800
2007-03-30	90.69	90.85	89.54	90.15	361800
2007-04-02	90.16	91.48	90.03	91.45	371200
2007-04-03	91.70	93.15	91.69	92.75	313100
2007-04-04	93.00	93.00	92.30	92.63	150800
2007-04-05	91.64	92.19	91.09	91.84	253900
2007-04-09	93.00	93.82	93.00	93.46	157900
2007-04-10	94.10	95.25	94.10	95.25	270100
2007-04-11	95.90	95.90	93.77	94.10	304400
2007-04-12	95.20	96.59	94.36	96.57	473300
2007-04-13	95.70	98.00	95.00	96.11	648100
2007-04-16	94.99	95.97	94.80	95.31	866500
2007-04-17	93.86	94.00	92.21	92.97	853100
2007-04-18	92.97	92.97	91.85	92.37	670500
2007-04-19	91.09	92.50	90.20	91.69	422500
2007-04-20	91.73	92.53	91.49	92.53	402100
2007-04-23	90.68	90.93	89.02	89.22	517300
2007-04-24	88.35	88.49	87.25	87.78	599700
2007-04-25	87.95	88.61	87.29	88.56	521200
2007-04-26	90.40	91.35	90.00	91.16	528300
2007-04-27	90.51	91.21	89.68	90.02	309800
2007-04-30	91.20	91.64	89.56	89.82	331400
2007-05-01	89.76	90.45	89.14	90.45	223500
2007-05-02	90.20	92.12	90.20	91.55	329100
2007-05-03	91.55	92.54	91.08	91.81	446900
2007-05-04	90.00	90.64	89.40	89.68	380700
2007-05-07	89.00	89.18	88.01	88.66	296200
2007-05-08	88.50	88.50	87.10	88.11	370400
2007-05-09	88.79	90.03	88.79	90.00	206300
2007-05-10	88.70	88.83	87.06	87.25	221100
2007-05-11	89.15	89.74	88.70	89.33	337000
2007-05-14	90.66	91.43	89.99	90.46	472500
2007-05-15	91.70	92.58	91.01	91.15	310100
2007-05-16	92.49	93.62	92.22	93.35	302900
2007-05-17	91.00	91.57	90.67	90.80	371100
2007-05-18	90.26	90.75	89.55	90.67	299500
2007-05-21	88.55	89.25	88.27	88.50	434400
2007-05-22	89.50	90.30	89.01	90.00	432300
2007-05-23	89.88	90.89	89.50	90.11	327200
2007-05-24	90.11	90.24	87.84	88.20	363800
2007-05-25	89.00	90.18	88.88	89.89	190300
2007-05-29	89.75	90.43	89.71	90.36	207000
2007-05-30	88.75	90.56	88.61	90.33	348500
2007-05-31	91.25	91.66	90.18	90.39	233600
2007-06-01	93.00	94.31	92.39	93.97	426000
2007-06-04	96.45	96.45	95.03	95.90	364500
2007-06-05	95.90	96.24	95.23	95.90	324300
2007-06-06	95.98	95.98	93.75	94.20	382300
2007-06-07	94.20	94.20	90.38	91.40	438138
2007-06-08	90.90	92.32	90.56	92.25	337400
2007-06-11	91.75	93.35	91.43	92.31	390800
2007-06-12	93.31	93.35	91.45	91.71	176200
2007-06-13	93.15	93.99	92.63	93.75	193700
2007-06-14	93.55	94.92	93.50	94.46	392600
2007-06-15	94.30	95.31	93.75	94.49	422400
2007-06-18	93.79	94.05	93.04	93.32	402200
2007-06-19	92.70	93.01	92.36	92.64	242300
2007-06-20	96.00	97.58	95.63	96.45	794400
2007-06-21	94.90	95.56	94.05	95.56	411800
2007-06-22	91.40	91.70	90.02	90.25	552500
2007-06-25	90.49	90.50	88.75	89.42	344600
2007-06-26	90.50	90.50	88.69	89.10	378500
2007-06-27	88.41	89.65	88.08	89.40	451100
2007-06-28	87.77	89.86	87.77	89.31	443100
2007-06-29	88.00	88.89	87.26	87.72	416800
2007-07-02	88.49	89.74	88.49	89.71	300400
2007-07-03	90.45	91.76	90.41	91.69	297000
2007-07-05	91.45	91.49	90.10	91.29	346200
2007-07-06	91.85	94.00	91.27	92.99	376700
2007-07-09	94.29	94.29	92.76	93.07	577900
2007-07-10	94.50	94.54	93.00	93.00	426600
2007-07-11	93.55	93.69	91.68	92.80	382400
2007-07-12	94.15	96.25	93.75	96.10	492600
2007-07-13	97.75	97.75	93.64	93.83	593100
2007-07-16	92.60	92.90	91.71	91.96	433500
2007-07-17	91.97	92.24	90.67	91.50	332900
2007-07-18	90.20	90.50	87.37	89.21	734200
2007-07-19	91.40	92.33	90.14	91.17	557800
2007-07-20	92.75	92.85	89.89	90.41	710400
2007-07-23	95.00	95.72	93.89	95.51	793200
2007-07-24	95.51	96.28	93.35	93.75	586000
2007-07-25	94.98	95.89	93.00	94.71	536500
2007-07-26	93.50	93.78	89.54	90.70	1038500
2007-07-27	90.65	91.98	88.67	89.00	781100
2007-07-30	89.69	89.90	88.25	88.81	488600
2007-07-31	87.74	88.46	85.40	85.79	694000
2007-08-01	83.25	83.54	81.00	83.54	830300
2007-08-02	81.40	81.90	80.64	80.97	619300
2007-08-03	80.97	81.87	77.61	77.77	764300
2007-08-06	79.49	82.10	77.65	81.55	815200
2007-08-07	80.99	82.53	79.50	81.32	671400
2007-08-08	81.35	83.96	81.14	82.51	831600
2007-08-09	79.00	79.94	72.50	77.85	755300
2007-08-10	77.00	78.25	74.51	77.50	501700
2007-08-13	82.00	82.00	79.42	79.65	547200
2007-08-14	80.70	81.21	77.60	78.00	841900
2007-08-15	77.20	78.79	76.50	76.70	608500
2007-08-16	76.32	76.85	71.75	75.74	1039200
2007-08-17	76.00	83.28	75.74	80.28	930897
2007-08-20	82.35	82.35	77.61	79.02	584100
2007-08-21	78.05	78.97	77.10	77.71	330200
2007-08-22	78.33	81.00	77.25	79.54	979100
2007-08-23	78.00	79.65	77.44	79.21	1322600
2007-08-24	79.45	80.90	78.81	80.78	382600
2007-08-27	79.83	80.20	78.26	79.24	395400
2007-08-28	78.80	78.85	76.04	76.50	550400
2007-08-29	77.67	79.18	76.56	78.26	1139100
2007-08-30	78.00	78.69	76.89	77.14	882400
2007-08-31	79.50	82.50	79.50	81.45	802600
2007-09-04	81.70	82.76	81.19	82.28	402500
2007-09-05	81.59	81.69	79.79	80.42	589100
2007-09-06	80.29	81.12	79.80	80.88	215000
2007-09-07	79.85	79.85	77.48	78.64	430700
2007-09-10	79.33	79.33	77.25	78.29	772500
2007-09-11	79.29	79.94	78.93	79.80	269800
2007-09-12	78.57	79.03	77.85	78.73	522000
2007-09-13	79.50	80.16	79.00	79.89	487200
2007-09-14	78.40	78.66	77.36	78.39	281900
2007-09-17	79.50	79.54	77.60	78.31	253300
2007-09-18	78.50	82.48	77.86	82.16	555500
2007-09-19	81.54	85.27	81.54	83.54	740200
2007-09-20	81.16	83.30	81.07	82.25	485800
2007-09-21	81.43	81.43	79.41	80.79	549900
2007-09-24	80.79	81.58	79.84	80.83	278600
2007-09-25	79.90	80.70	78.67	80.36	242500
2007-09-26	80.85	81.79	80.40	81.34	337300
2007-09-27	82.20	82.50	81.57	82.20	290500
2007-09-28	82.89	84.28	81.21	81.99	498200
2007-10-01	85.54	88.16	84.51	88.05	625100
2007-10-02	89.00	89.91	88.51	89.85	439800
2007-10-03	89.20	89.20	86.50	87.19	725600
2007-10-04	90.25	91.84	90.01	91.63	377500
2007-10-05	91.63	93.77	91.40	92.90	415400
2007-10-08	89.98	90.56	89.33	90.22	308400
2007-10-09	89.95	90.72	89.67	90.72	399800
2007-10-10	91.00	92.31	89.98	91.70	431100
2007-10-11	90.45	90.61	87.58	88.60	546900
2007-10-12	86.70	87.89	86.21	87.05	427300
2007-10-15	83.29	84.30	81.58	82.80	575800
2007-10-16	82.49	82.49	80.32	80.81	513000
2007-10-17	82.20	84.00	81.31	82.95	698200
2007-10-18	80.00	81.37	79.26	80.99	575700
2007-10-19	78.71	80.18	78.08	78.08	773900
2007-10-22	78.05	80.63	78.05	79.91	609700
2007-10-23	79.25	80.61	78.57	79.81	1002400
2007-10-24	80.48	80.48	77.04	78.46	666600
2007-10-25	79.65	80.37	78.87	80.05	649300
2007-10-26	81.02	84.06	81.02	83.87	731900
2007-10-29	85.15	86.20	83.03	84.78	474100
2007-10-30	81.89	81.89	80.01	80.82	648400
2007-10-31	84.48	85.36	79.56	81.69	761100
2007-11-01	79.75	79.89	77.62	77.80	768235
2007-11-02	78.72	78.72	74.67	76.18	828800
2007-11-05	74.36	75.08	72.49	73.73	584439
2007-11-06	75.70	77.14	74.59	76.93	474600
2007-11-07	77.08	77.08	73.35	73.35	648415
2007-11-08	72.56	75.18	70.71	73.24	671096
2007-11-09	71.36	76.69	71.36	74.95	677604
2007-11-12	75.09	77.13	73.41	73.43	849100
2007-11-13	72.34	78.36	72.34	78.26	736727
2007-11-14	77.72	78.80	76.59	77.01	484616
2007-11-15	77.00	77.69	74.28	75.20	775900
2007-11-16	76.48	76.80	75.16	76.38	883000
2007-11-19	75.07	75.07	70.78	71.09	948200
2007-11-20	70.56	71.60	68.07	70.50	1080300
2007-11-21	66.56	67.52	63.53	64.57	1630200
2007-11-23	65.06	68.00	65.06	67.30	429600
2007-11-26	68.35	68.51	66.04	66.33	900303
2007-11-27	68.00	69.37	67.01	68.90	745600
2007-11-28	68.51	72.50	68.51	72.33	1059500
2007-11-29	71.25	72.72	70.84	71.61	872174
2007-11-30	73.12	73.75	72.20	72.50	746900
2007-12-03	71.23	71.23	69.63	69.95	546800
2007-12-04	69.47	70.61	68.76	69.42	466500
2007-12-05	69.51	70.84	68.83	70.38	901100
2007-12-06	69.20	71.09	68.83	70.88	895700
2007-12-07	71.90	72.81	71.13	71.53	452900
2007-12-10	72.48	74.48	72.40	73.89	408400
2007-12-11	75.10	75.76	71.94	72.30	657480
2007-12-12	75.92	78.62	74.23	75.70	1025700
2007-12-13	75.20	75.45	72.81	74.48	825506
2007-12-14	72.73	72.98	71.34	71.80	420600
2007-12-17	71.80	72.37	68.73	68.73	777200
2007-12-18	70.00	71.98	69.52	71.64	733300
2007-12-19	72.00	72.88	71.44	72.31	676226
2007-12-20	72.39	72.50	70.80	71.43	401800
2007-12-21	73.62	75.88	73.62	75.85	607300
2007-12-24	76.98	78.13	76.85	77.85	200000
2007-12-26	76.60	77.70	76.23	77.48	480203
2007-12-27	75.47	78.04	73.77	73.91	473700
2007-12-28	75.65	75.65	73.50	74.23	609000
2007-12-31	74.18	74.81	72.42	73.32	411681
2008-01-02	70.70	72.98	69.49	69.94	819001
2008-01-03	71.24	71.24	69.80	70.00	539037
2008-01-04	69.48	69.48	66.56	67.08	818798
2008-01-07	67.72	69.30	67.67	68.29	748124
2008-01-08	68.35	68.78	66.15	66.40	542972
2008-01-09	66.25	66.84	64.85	66.75	1034165
2008-01-10	65.86	69.10	64.61	67.60	1039735
2008-01-11	64.86	66.94	64.00	65.34	847800
2008-01-14	66.47	67.12	66.00	66.89	452098
2008-01-15	65.90	65.90	63.96	64.44	939789
2008-01-16	65.77	65.77	62.48	63.85	939546
2008-01-17	66.56	67.94	63.74	64.31	976438
2008-01-18	68.00	68.50	66.27	67.39	1233952
2008-01-22	65.52	69.58	65.00	67.65	1440150
2008-01-23	65.00	66.95	61.71	66.80	1432860
2008-01-24	66.51	68.55	66.03	68.01	841742
2008-01-25	66.70	66.77	63.91	64.65	746533
2008-01-28	64.49	65.20	62.19	64.80	760151
2008-01-29	65.78	66.15	64.03	65.58	701777
2008-01-30	64.33	67.19	63.32	64.50	1080776
2008-01-31	64.20	67.55	63.71	66.50	876554
2008-02-01	65.67	66.75	62.99	65.87	985790
2008-02-04	66.50	66.82	63.69	64.98	879150
2008-02-05	64.70	64.98	61.43	61.43	1086866
2008-02-06	62.60	63.09	60.59	60.88	1079440
2008-02-07	60.88	62.50	60.50	62.17	1139174
2008-02-08	62.62	62.84	61.25	62.46	619277
2008-02-11	61.25	62.06	59.70	61.35	887526
2008-02-12	61.70	63.12	61.25	62.03	963918
2008-02-13	60.87	61.97	60.10	61.50	731095
2008-02-14	62.46	63.68	61.95	62.00	724370
2008-02-15	61.43	62.03	60.44	61.92	526251
2008-02-19	62.81	64.00	62.29	62.69	451700
2008-02-20	61.73	63.27	61.01	62.73	593258
2008-02-21	63.00	63.50	61.60	61.75	404000
2008-02-22	61.13	62.49	60.50	62.26	474270
2008-02-25	63.08	65.38	62.29	65.26	836330
2008-02-26	64.65	66.52	64.20	66.09	715364
2008-02-27	64.86	66.70	64.52	65.84	674852
2008-02-28	65.11	65.11	64.00	64.17	659315
2008-02-29	63.01	63.01	61.04	61.23	993805
2008-03-03	61.20	61.39	60.17	60.77	544892
2008-03-04	60.30	60.63	57.86	59.06	904152
2008-03-05	58.40	59.04	57.49	58.01	966440
2008-03-06	58.00	58.85	57.62	57.62	721191
2008-03-07	56.41	58.45	56.41	56.95	637497
2008-03-10	56.12	56.91	54.66	54.84	718502
2008-03-11	57.39	59.70	56.45	58.45	1448712
2008-03-12	58.84	59.33	57.50	57.62	748461
2008-03-13	56.01	57.81	55.26	57.60	1436254
2008-03-14	57.40	57.40	53.71	54.45	1293760
2008-03-17	51.69	53.24	50.86	52.05	1128500
2008-03-18	49.60	52.46	49.00	51.40	1936122
2008-03-19	50.35	51.11	48.78	48.78	1649618
2008-03-20	49.53	50.89	48.90	50.67	1664817
2008-03-24	55.34	57.79	54.70	56.40	1134661
2008-03-25	56.64	58.19	56.64	57.92	931733
2008-03-26	57.34	57.34	56.10	56.36	871870
2008-03-27	56.30	56.96	55.00	55.71	1366664
2008-03-28	56.01	56.38	55.44	55.45	502700
2008-03-31	54.63	56.63	54.63	56.05	741351
2008-04-01	59.26	62.16	59.26	61.79	1640684
2008-04-02	65.02	66.38	64.25	65.74	1454046
2008-04-03	64.90	65.93	64.64	65.33	789996
2008-04-04	65.06	65.12	63.69	64.14	575000
2008-04-07	64.25	65.15	63.43	64.20	939979
2008-04-08	63.31	64.51	62.83	64.00	669000
2008-04-09	63.80	64.10	62.83	63.05	788998
2008-04-10	63.54	65.11	63.41	64.75	525150
2008-04-11	65.00	65.48	64.09	64.40	626220
2008-04-14	66.06	67.67	65.87	67.34	1246222
2008-04-15	67.42	67.49	66.25	66.57	794300
2008-04-16	66.39	67.91	66.39	67.61	977206
2008-04-17	68.50	68.50	66.31	67.08	461594
2008-04-18	66.20	67.98	65.93	67.10	1020898
2008-04-21	65.80	66.14	65.40	66.02	438284
2008-04-22	65.16	65.16	63.25	63.90	615555
2008-04-23	64.45	65.99	64.19	65.84	529477
2008-04-24	64.95	65.68	63.79	65.05	584286
2008-04-25	66.20	67.19	65.56	66.90	457890
2008-04-28	68.70	69.65	68.10	69.30	542285
2008-04-29	68.55	68.70	67.80	68.05	393083
2008-04-30	69.20	70.30	68.69	69.75	580099
2008-05-01	69.00	71.46	69.00	71.26	414421
2008-05-02	69.95	70.47	68.65	70.03	747369
2008-05-05	69.56	70.23	69.10	69.32	415714
2008-05-06	67.27	67.63	66.30	66.96	1247754
2008-05-07	66.42	66.82	64.65	64.81	538625
2008-05-08	62.90	63.93	62.08	62.63	870842
2008-05-09	61.53	63.06	61.53	61.96	575140
2008-05-12	62.09	63.00	61.71	62.94	517502
2008-05-13	63.66	63.66	62.36	63.17	481834
2008-05-14	63.28	64.01	62.78	63.52	475789
2008-05-15	63.73	64.63	63.50	64.53	430110
2008-05-16	64.50	64.50	63.30	63.80	703111
2008-05-19	63.80	65.46	63.80	64.55	409936
2008-05-20	63.57	63.57	62.11	62.37	480586
2008-05-21	62.06	62.44	60.90	61.11	848105
2008-05-22	61.34	62.10	61.32	61.84	432578
2008-05-23	61.67	61.72	60.90	61.19	334982
2008-05-27	62.38	62.68	61.51	62.54	468606
2008-05-28	62.39	62.78	61.74	62.49	449393
2008-05-29	62.49	63.47	62.00	63.10	511702
2008-05-30	62.50	62.85	62.02	62.45	366824
2008-06-02	62.53	62.63	61.50	61.80	780201
2008-06-03	62.25	62.50	61.18	61.79	565653
2008-06-04	61.85	62.73	61.71	61.85	917604
2008-06-05	62.25	62.93	61.59	62.93	647000
2008-06-06	61.93	62.15	61.00	61.00	802123
2008-06-09	60.50	60.61	59.19	59.74	909640
2008-06-10	59.72	59.72	58.40	59.11	541228
2008-06-11	60.24	61.24	58.56	58.94	999852
2008-06-12	59.00	59.89	58.75	59.03	574369
2008-06-13	59.70	60.77	59.27	60.39	458276
2008-06-16	60.09	60.86	59.97	60.47	499754
2008-06-17	61.75	61.97	61.25	61.33	562200
2008-06-18	60.88	61.31	60.05	60.84	554610
2008-06-19	59.28	60.69	59.28	60.55	360185
2008-06-20	59.42	59.58	58.59	58.59	792755
2008-06-23	58.50	58.59	58.04	58.36	510385
2008-06-24	59.05	60.20	58.78	59.64	693494
2008-06-25	60.25	61.55	60.18	60.66	521592
2008-06-26	59.45	60.24	58.74	58.74	670836
2008-06-27	58.79	59.66	58.31	58.86	329377
2008-06-30	58.80	59.19	58.37	58.51	530495
2008-07-01	57.09	58.88	57.09	58.56	785881
2008-07-02	58.91	59.47	57.98	58.03	852546
2008-07-03	58.77	59.25	58.19	58.45	552814
2008-07-07	58.42	58.45	56.62	57.09	569990
2008-07-08	53.91	55.30	52.91	55.16	1270714
2008-07-09	55.69	57.71	54.90	55.00	1018406
2008-07-10	57.22	58.17	55.87	57.11	992569
2008-07-11	57.27	57.55	55.74	56.86	942076
2008-07-14	57.54	57.54	55.70	56.34	698136
2008-07-15	55.88	56.47	54.66	55.08	1239834
2008-07-16	51.50	55.06	50.97	54.84	1971087
2008-07-17	52.41	54.32	52.27	53.86	1355650
2008-07-18	53.24	54.06	52.75	53.71	1234203
2008-07-21	56.55	56.91	55.50	55.96	902974
2008-07-22	56.50	58.50	55.62	58.39	726228
2008-07-23	58.40	60.18	58.18	59.85	1659638
2008-07-24	54.83	58.25	54.83	55.93	695734
2008-07-25	56.58	57.99	56.23	56.90	597358
2008-07-28	56.40	57.00	54.46	55.00	378423
2008-07-29	52.81	57.31	52.81	57.06	387163
2008-07-30	57.82	58.73	57.62	58.59	412692
2008-07-31	57.55	58.85	56.48	57.34	414328
2008-08-01	57.14	57.17	55.87	56.37	293324
2008-08-04	56.62	57.27	55.56	56.69	319865
2008-08-05	57.94	60.29	57.94	60.22	528115
2008-08-06	59.02	60.00	58.82	59.89	252309
2008-08-07	58.34	58.43	56.28	56.86	612695
2008-08-08	57.31	59.32	57.31	59.03	435749
2008-08-11	58.71	59.89	58.41	59.10	310275
2008-08-12	57.79	57.87	56.55	56.71	515077
2008-08-13	56.62	56.98	55.78	56.54	479396
2008-08-14	56.65	58.95	56.65	58.75	393656
2008-08-15	58.43	58.95	57.82	58.32	332879
2008-08-18	58.28	58.28	57.42	57.50	280985
2008-08-19	57.29	58.01	56.89	57.25	593620
2008-08-20	57.61	58.43	57.30	58.40	634641
2008-08-21	56.89	56.97	55.86	56.57	660969
2008-08-22	54.14	54.28	51.66	52.60	961907
2008-08-25	52.60	52.87	51.80	52.37	474008
2008-08-26	51.90	53.51	51.90	53.37	905412
2008-08-27	55.25	55.97	54.60	55.48	525630
2008-08-28	54.88	54.88	54.06	54.65	442192
2008-08-29	54.54	55.45	54.24	54.80	289639
2008-09-02	50.37	50.58	47.61	48.25	1159076
2008-09-03	47.00	49.51	47.00	48.20	1676894
2008-09-04	49.70	50.65	48.75	48.99	1431770
2008-09-05	49.58	51.05	49.51	50.99	744200
2008-09-08	56.01	56.67	54.00	55.01	1285777
2008-09-09	54.60	54.60	52.07	52.09	982881
2008-09-10	54.56	54.90	53.65	54.30	1430336
2008-09-11	51.83	52.89	51.05	52.77	717156
2008-09-12	53.10	55.00	52.38	54.87	443943
2008-09-15	51.45	52.13	49.03	49.22	1327888
2008-09-16	47.00	50.36	47.00	50.07	1380015
2008-09-17	48.91	50.09	45.88	45.88	1286040
2008-09-18	46.75	48.67	43.59	48.21	1176335
2008-09-19	50.91	52.96	49.65	52.24	1600390
2008-09-22	51.48	53.01	50.35	50.63	1236411
2008-09-23	49.25	50.95	48.85	49.83	621609
2008-09-24	46.20	48.75	45.67	47.30	582987
2008-09-25	47.60	52.74	47.56	51.00	553885
2008-09-26	48.00	52.38	48.00	49.50	500502
2008-09-29	48.00	48.75	41.01	43.23	222334
2008-09-30	44.35	46.85	44.06	45.69	341802
2008-10-01	45.25	47.46	44.90	46.00	356907
2008-10-02	46.25	46.46	42.57	43.25	413800
2008-10-03	42.80	45.67	41.50	42.35	297191
2008-10-06	38.89	40.00	36.74	38.60	388902
2008-10-07	37.92	38.75	33.92	34.50	675492
2008-10-08	32.00	35.49	30.50	33.10	514999
2008-10-09	33.20	34.00	29.49	30.49	721535
2008-10-10	33.26	34.00	27.00	34.00	1105744
2008-10-13	39.76	43.00	39.59	42.50	1171207
2008-10-14	44.60	44.95	37.34	41.57	1356188
2008-10-15	39.39	40.39	33.50	34.90	855362
2008-10-16	33.50	33.60	28.48	33.03	1817512
2008-10-17	28.53	29.33	27.58	28.43	1165125
2008-10-20	28.99	29.80	28.11	29.43	1109154
2008-10-21	29.20	29.20	27.20	27.81	954719
2008-10-22	27.01	27.05	24.59	25.26	1115495
2008-10-23	25.26	26.67	24.41	26.05	991576
2008-10-24	23.39	25.83	23.06	24.86	690741
2008-10-27	25.68	27.20	25.58	25.88	662837
2008-10-28	26.00	28.46	24.66	28.38	866686
2008-10-29	22.34	25.86	21.71	24.25	1829204
2008-10-30	27.50	27.84	26.15	27.84	1514567
2008-10-31	25.25	25.37	23.94	24.50	796282
2008-11-03	25.50	25.88	24.90	25.41	729689
2008-11-04	27.72	28.38	27.56	28.00	1094350
2008-11-05	28.03	28.09	25.53	25.80	853655
2008-11-06	23.52	23.68	21.12	21.48	809346
2008-11-07	23.54	24.52	22.83	24.52	842358
2008-11-10	24.85	25.39	23.87	24.03	592309
2008-11-11	23.99	24.15	22.71	23.43	574457
2008-11-12	22.82	23.16	21.61	21.73	556387
2008-11-13	21.67	24.15	20.60	24.15	1013990
2008-11-14	22.24	23.90	21.91	22.17	803745
2008-11-17	22.08	22.86	21.75	21.88	869870
2008-11-18	21.33	21.35	19.72	20.70	581695
2008-11-19	19.69	19.82	17.85	18.17	643864
2008-11-20	16.20	16.90	14.70	14.70	923751
2008-11-21	16.40	17.86	15.75	17.52	997235
2008-11-24	15.64	16.99	15.31	16.65	1689750
2008-11-25	16.50	16.60	15.33	15.96	570372
2008-11-26	18.10	19.79	18.00	19.51	1151809
2008-11-28	19.90	20.69	19.90	20.39	358520
2008-12-01	20.00	20.00	17.61	17.87	572582
2008-12-02	19.18	20.14	18.80	19.96	726282
2008-12-03	19.15	20.73	19.15	20.45	497708
2008-12-04	19.96	20.30	19.01	19.46	319530
2008-12-05	19.95	21.21	19.84	20.95	598831
2008-12-08	22.88	23.82	22.56	23.64	741144
2008-12-09	22.61	24.63	22.61	23.36	1090107
2008-12-10	25.17	26.32	25.10	26.15	632190
2008-12-11	25.75	26.48	25.01	25.48	1671295
2008-12-12	23.49	23.55	21.50	23.41	1111176
2008-12-15	24.21	24.26	22.99	23.67	273519
2008-12-16	25.41	27.44	24.93	27.44	1178732
2008-12-17	27.27	28.45	27.11	27.69	714211
2008-12-18	27.74	28.46	27.17	27.21	495032
2008-12-19	27.47	28.83	27.46	27.94	408561
2008-12-22	27.75	28.26	27.04	27.45	392846
2008-12-23	25.66	26.41	25.11	25.56	373361
2008-12-24	25.26	25.67	24.79	25.50	87821
2008-12-26	25.54	26.49	25.48	26.34	90375
2008-12-29	27.15	27.15	26.66	27.10	208638
2008-12-30	25.13	26.26	24.75	26.12	281744
2008-12-31	26.03	26.67	25.68	26.20	264810
2009-01-02	25.90	27.38	25.61	26.87	654653
2009-01-05	28.21	31.11	28.20	29.90	591820
2009-01-06	30.06	31.49	30.06	31.11	450547
2009-01-07	30.00	30.48	29.18	29.90	530326
2009-01-08	28.78	29.23	28.33	28.90	610000
2009-01-09	28.07	28.07	26.88	27.30	501317
2009-01-12	26.35	26.35	25.11	25.40	471373
2009-01-13	26.62	27.60	26.62	27.25	892651
2009-01-14	27.56	27.66	26.28	27.15	717814
2009-01-15	25.66	26.24	24.20	25.09	665378
2009-01-16	26.40	26.79	25.11	25.78	434299
2009-01-20	24.40	24.42	23.09	23.17	492993
2009-01-21	23.45	24.39	22.82	24.19	883078
2009-01-22	23.35	24.37	22.96	23.66	481027
2009-01-23	22.02	22.97	21.76	22.65	477075
2009-01-26	22.75	23.84	22.75	23.02	337979
2009-01-27	23.52	23.97	23.34	23.75	419752
2009-01-28	25.90	27.04	25.88	26.82	609779
2009-01-29	26.63	27.02	25.40	25.68	486100
2009-01-30	26.33	27.02	25.22	25.86	391155
2009-02-02	25.05	25.35	24.51	24.89	434655
2009-02-03	25.66	26.15	25.38	26.15	733243
2009-02-04	26.29	26.62	25.65	25.75	469958
2009-02-05	24.84	25.50	23.74	25.33	628415
2009-02-06	25.70	26.47	25.68	26.25	599869
2009-02-09	25.90	26.62	25.76	26.27	401278
2009-02-10	25.29	26.10	23.62	24.02	859756
2009-02-11	24.10	24.22	22.00	23.26	1322473
2009-02-12	22.70	23.23	22.11	23.18	693936
2009-02-13	23.50	23.61	22.87	23.45	537882
2009-02-17	20.19	20.59	18.40	19.64	1009419
2009-02-18	19.29	19.54	18.36	19.15	811759
2009-02-19	19.50	19.84	19.01	19.03	643727
2009-02-20	17.82	18.27	17.48	18.07	574662
2009-02-23	18.72	18.94	17.68	18.06	852193
2009-02-24	17.89	18.84	17.32	18.65	687681
2009-02-25	17.95	18.74	17.66	18.20	538351
2009-02-26	18.72	19.34	18.25	18.37	1071629
2009-02-27	18.71	19.12	18.25	18.82	877636
2009-03-02	17.60	17.75	16.49	16.82	862877
2009-03-03	18.01	18.01	17.13	17.48	497688
2009-03-04	18.37	19.13	18.36	18.75	623116
2009-03-05	17.36	17.76	15.59	17.13	572425
2009-03-06	17.70	18.00	16.51	17.30	729410
2009-03-09	16.50	17.49	16.50	16.98	517048
2009-03-10	19.80	21.27	19.80	21.05	1488657
2009-03-11	21.49	22.05	21.07	21.45	1261620
2009-03-12	21.14	22.57	20.68	22.39	899490
2009-03-13	21.60	22.01	20.81	21.40	1077544
2009-03-16	22.78	23.41	22.59	22.66	469954
2009-03-17	23.93	24.48	23.61	24.09	2233581
2009-03-18	23.40	25.05	22.90	24.80	1203732
2009-03-19	23.87	24.46	22.72	23.02	650920
2009-03-20	22.43	23.27	21.85	21.94	724311
2009-03-23	24.10	26.10	23.60	25.91	1267952
2009-03-24	25.19	25.81	24.91	25.22	807462
2009-03-25	26.10	26.56	25.18	26.08	845361
2009-03-26	27.40	28.03	27.05	27.86	527245
2009-03-27	26.16	26.66	26.01	26.53	583858
2009-03-30	24.04	24.29	23.51	23.69	690653
2009-03-31	24.10	24.78	23.65	24.25	515484
2009-04-01	24.70	25.89	24.59	25.63	931282
2009-04-02	27.27	29.22	27.27	28.54	1075717
2009-04-03	28.35	29.28	28.06	29.14	791516
2009-04-06	28.60	28.60	27.58	28.06	516699
2009-04-07	27.24	27.36	26.71	26.88	687244
2009-04-08	26.76	27.00	26.37	26.80	795038
2009-04-09	28.84	29.59	28.31	29.58	887242
2009-04-13	29.33	30.38	29.02	30.09	546428
2009-04-14	29.45	29.97	28.96	29.03	858815
2009-04-15	28.21	28.80	27.81	28.75	682426
2009-04-16	26.21	28.80	26.21	28.62	673534
2009-04-17	28.06	28.63	27.85	28.34	741226
2009-04-20	27.75	28.21	27.00	27.00	1150418
2009-04-21	27.07	28.52	26.71	28.13	1324909
2009-04-22	27.61	28.78	27.51	27.84	996638
2009-04-23	27.98	28.18	27.15	28.06	825118
2009-04-24	28.88	29.34	28.47	29.09	599651
2009-04-27	27.74	28.05	27.14	27.22	710603
2009-04-28	25.97	26.83	25.96	26.57	678093
2009-04-29	27.77	29.56	27.67	29.22	1367252
2009-04-30	31.63	33.50	30.89	31.88	1461206
2009-05-01	32.00	32.45	31.79	32.37	806605
2009-05-04	36.45	39.73	35.22	39.23	1914269
2009-05-05	37.49	38.84	37.49	38.39	1410225
2009-05-06	35.98	37.97	35.72	37.45	1606132
2009-05-07	38.26	38.50	36.19	36.50	1063741
2009-05-08	37.55	37.75	36.68	37.59	678815
2009-05-11	36.73	37.05	36.13	36.39	1062713
2009-05-12	35.80	35.80	34.21	34.98	738912
2009-05-13	35.19	35.95	34.55	34.57	659333
2009-05-14	33.29	34.55	33.29	34.33	446947
2009-05-15	34.88	35.79	34.69	34.80	817845
2009-05-18	35.79	38.20	35.79	38.06	679297
2009-05-19	38.12	39.60	38.12	38.67	761073
2009-05-20	38.23	38.90	37.35	37.50	677813
2009-05-21	36.55	37.70	36.55	37.16	483612
2009-05-22	36.60	37.00	36.14	36.49	253461
2009-05-26	33.81	35.00	33.16	34.99	729905
2009-05-27	33.96	34.23	32.90	32.95	710290
2009-05-28	33.24	33.60	32.72	33.53	977428
2009-05-29	32.21	32.29	31.53	31.96	1027325
2009-06-01	34.53	35.64	34.13	35.52	722283
2009-06-02	34.40	35.19	34.40	35.06	626156
2009-06-03	34.24	34.24	33.00	33.36	515658
2009-06-04	32.75	33.00	32.21	32.87	445261
2009-06-05	33.73	33.78	32.04	32.94	327822
2009-06-08	32.09	32.60	31.34	32.33	623517
2009-06-09	30.54	31.36	30.45	31.12	395550
2009-06-10	33.33	33.60	32.64	33.39	664057
2009-06-11	33.77	34.54	33.65	33.93	389607
2009-06-12	33.62	34.05	33.39	33.76	217016
2009-06-15	33.18	33.43	32.69	32.89	654557
2009-06-16	33.03	33.99	32.60	32.72	450507
2009-06-17	32.31	32.36	30.79	31.21	518809
2009-06-18	31.06	31.46	30.88	31.14	458663
2009-06-19	31.69	32.00	31.50	31.84	292524
2009-06-22	32.84	33.03	31.80	31.86	814765
2009-06-23	31.18	31.99	31.18	31.59	429921
2009-06-24	32.71	32.71	31.95	32.22	637007
2009-06-25	32.79	33.84	32.70	33.84	430283
2009-06-26	33.69	33.84	32.82	33.52	231149
2009-06-29	33.29	33.31	32.71	33.06	290765
2009-06-30	33.65	33.66	32.94	33.31	280014
2009-07-01	36.20	37.35	36.20	36.75	446772
2009-07-02	35.60	35.72	35.20	35.24	427815
2009-07-06	35.18	35.81	35.10	35.58	470202
2009-07-07	34.60	35.51	34.40	34.44	357869
2009-07-08	34.62	34.69	33.75	34.25	491125
2009-07-09	35.58	35.90	35.55	35.70	331947
2009-07-10	36.07	36.44	35.76	36.00	458128
2009-07-13	34.74	35.43	33.87	35.43	996750
2009-07-14	35.60	36.08	35.23	36.00	425675
2009-07-15	38.05	39.60	37.99	39.58	423869
2009-07-16	39.26	40.15	38.85	39.70	182332
2009-07-17	39.50	40.20	39.35	40.05	340670
2009-07-20	42.18	43.23	42.18	43.23	269221
2009-07-21	42.80	43.70	42.50	43.70	502434
2009-07-22	43.16	43.59	42.54	43.53	663033
2009-07-23	42.96	44.34	42.83	44.00	596708
2009-07-24	40.72	41.69	40.72	41.55	609427
2009-07-27	42.75	43.27	42.21	42.84	1029557
2009-07-28	44.06	44.06	43.26	43.82	1223377
2009-07-29	44.50	44.50	43.83	44.24	301915
2009-07-30	43.80	43.94	43.12	43.30	371651
2009-07-31	43.18	43.24	42.63	42.91	378586
2009-08-03	44.05	44.51	44.00	44.37	199257
2009-08-04	41.62	43.75	41.62	43.31	201083
2009-08-05	44.18	44.24	43.12	43.65	414144
2009-08-06	44.82	45.04	44.34	44.59	346370
2009-08-07	45.80	46.88	45.79	46.30	302598
2009-08-10	45.41	46.01	45.41	45.88	177492
2009-08-11	44.93	44.93	43.26	43.59	329830
2009-08-12	43.05	43.57	42.68	43.02	321374
2009-08-13	43.35	43.47	42.48	42.67	327474
2009-08-14	43.65	43.69	42.34	42.68	583377
2009-08-17	40.64	40.64	39.60	39.72	376250
2009-08-18	40.31	40.73	40.16	40.36	309620
2009-08-19	40.36	40.48	39.82	40.38	429469
2009-08-20	42.60	43.55	42.37	43.42	641125
2009-08-21	43.04	44.30	43.03	44.10	401578
2009-08-24	44.61	44.88	44.37	44.62	421284
2009-08-25	43.56	44.12	43.47	43.58	223739
2009-08-26	43.67	44.34	43.24	43.79	338385
2009-08-27	43.56	43.86	43.06	43.66	497311
2009-08-28	43.12	43.60	42.32	42.62	337065
2009-08-31	41.40	41.57	40.72	40.77	378430
2009-09-01	42.12	42.54	40.50	40.64	497726
2009-09-02	41.88	42.25	41.41	41.88	400332
2009-09-03	43.79	44.41	43.55	44.40	472687
2009-09-04	45.00	45.37	44.51	45.32	237486
2009-09-08	44.28	44.87	44.28	44.38	230634
2009-09-09	44.32	44.91	44.24	44.58	109948
2009-09-10	45.47	46.50	45.42	46.45	221943
2009-09-11	48.01	48.38	47.83	48.23	325288
2009-09-14	47.20	47.83	47.20	47.77	262810
2009-09-15	48.55	49.23	48.13	49.07	410339
2009-09-16	50.62	51.16	50.10	50.81	569279
2009-09-17	51.51	51.58	50.54	50.90	375337
2009-09-18	50.90	50.90	50.02	50.05	500820
2009-09-21	49.70	50.47	49.60	50.37	213063
2009-09-22	50.57	50.63	50.19	50.52	209354
2009-09-23	51.52	51.96	50.91	51.23	357723
2009-09-24	51.00	51.45	49.99	50.25	436748
2009-09-25	50.02	50.46	49.39	49.82	198490
2009-09-28	49.50	50.23	49.24	49.96	156391
2009-09-29	50.36	50.66	50.00	50.42	228968
2009-09-30	51.66	52.40	50.69	51.47	543296
2009-10-01	51.21	51.34	49.68	49.79	245692
2009-10-02	49.62	50.75	49.00	49.80	301846
2009-10-05	49.67	50.83	49.58	50.59	282475
2009-10-06	49.83	51.06	49.83	50.31	318377
2009-10-07	50.95	51.43	50.71	51.27	218319
2009-10-08	52.47	52.74	51.82	52.19	314197
2009-10-09	52.67	53.16	52.58	53.07	174262
2009-10-12	52.06	52.29	51.66	51.75	134883
2009-10-13	51.36	51.70	50.99	51.61	217980
2009-10-14	52.22	53.45	51.69	53.36	262148
2009-10-15	53.03	53.28	52.70	53.16	213128
2009-10-16	51.34	53.60	50.38	52.94	770419
2009-10-19	53.32	54.13	52.73	53.79	293379
2009-10-20	54.05	54.61	53.25	53.70	471772
2009-10-21	53.08	54.03	52.61	52.78	366533
2009-10-22	52.00	52.45	51.06	52.29	358246
2009-10-23	52.65	52.93	51.71	51.80	308505
2009-10-26	53.15	53.73	51.99	52.10	585204
2009-10-27	52.59	52.92	51.65	51.84	223661
2009-10-28	50.37	51.03	49.37	49.46	467749
2009-10-29	49.47	53.45	49.13	50.95	423526
2009-10-30	49.75	49.80	47.27	47.44	723711
2009-11-02	49.06	49.83	48.23	48.87	395440
2009-11-03	47.46	47.95	47.36	47.76	363597
2009-11-04	49.51	50.44	48.92	49.02	325024
2009-11-05	50.20	50.33	49.30	50.22	277427
2009-11-06	50.36	51.06	50.20	50.70	220327
2009-11-09	51.69	52.59	51.65	52.55	318685
2009-11-10	51.28	51.68	51.16	51.41	160137
2009-11-11	51.67	51.88	51.03	51.39	324143
2009-11-12	50.31	50.69	49.89	49.90	195428
2009-11-13	51.28	52.44	50.88	51.68	206843
2009-11-16	51.83	52.79	51.81	52.57	280394
2009-11-17	52.14	53.29	52.13	53.28	190107
2009-11-18	52.33	53.40	52.07	53.20	197666
2009-11-19	53.37	53.54	52.66	52.88	540044
2009-11-20	53.20	53.94	53.00	53.66	257436
2009-11-23	54.40	55.42	54.40	55.07	263366
2009-11-24	53.98	54.26	53.46	53.97	188071
2009-11-25	53.81	53.81	53.22	53.26	214121
2009-11-27	48.96	49.59	48.46	49.13	330097
2009-11-30	49.96	50.61	49.26	50.36	488375
2009-12-01	51.16	51.50	50.64	51.43	282269
2009-12-02	51.33	52.58	51.33	52.31	149970
2009-12-03	52.75	53.25	52.08	52.24	293791
2009-12-04	53.27	53.68	52.53	53.41	414617
2009-12-07	53.01	53.21	52.55	52.71	301586
2009-12-08	52.25	52.34	51.70	51.89	305467
2009-12-09	52.07	52.67	51.86	52.05	297101
2009-12-10	53.49	53.67	53.30	53.50	282525
2009-12-11	53.45	53.45	52.35	52.66	239250
2009-12-14	52.66	53.10	52.29	53.08	183003
2009-12-15	53.07	54.50	53.07	53.42	113589
2009-12-16	53.67	54.07	53.21	53.63	321906
2009-12-17	51.54	51.62	50.70	50.71	304712
2009-12-18	50.21	50.66	49.66	50.66	319355
2009-12-21	49.73	50.13	49.51	49.62	359252
2009-12-22	49.98	50.35	49.78	50.08	144778
2009-12-23	49.65	50.20	49.41	49.68	206233
2009-12-24	50.59	50.87	50.29	50.81	54596
2009-12-28	51.46	51.87	51.37	51.75	105820
2009-12-29	51.73	51.73	50.84	50.87	130182
2009-12-30	51.08	51.39	50.90	50.90	101335
2009-12-31	50.40	51.30	50.40	50.85	162596
2010-01-04	51.60	52.58	51.52	52.53	215004
2010-01-05	51.32	51.44	51.04	51.44	350822
2010-01-06	51.65	51.70	51.34	51.40	173377
2010-01-07	50.78	51.25	50.55	50.97	147486
2010-01-08	51.11	51.42	50.66	51.29	284773
2010-01-11	52.68	52.79	52.32	52.62	229760
2010-01-12	52.11	52.11	51.35	51.59	114953
2010-01-13	51.22	51.38	50.50	51.25	300296
2010-01-14	50.45	51.38	50.45	50.90	145295
2010-01-15	50.97	50.97	49.80	50.03	260338
2010-01-19	49.71	50.32	49.71	50.20	268799
2010-01-20	49.56	49.90	48.55	48.90	150283
2010-01-21	49.30	49.43	47.90	47.90	208190
2010-01-22	46.72	46.89	45.94	45.97	260008
2010-01-25	46.20	46.20	45.30	45.68	308095
2010-01-26	44.90	45.23	44.29	44.60	325377
2010-01-27	43.35	43.38	42.28	43.16	469156
2010-01-28	44.70	45.21	43.70	44.17	440162
2010-01-29	45.42	45.43	42.65	42.74	464580
2010-02-01	44.43	44.84	43.79	44.82	446388
2010-02-02	45.00	45.57	44.40	45.46	241560
2010-02-03	45.06	45.11	44.21	44.53	248477
2010-02-04	43.28	43.45	41.77	41.77	463782
2010-02-05	40.22	40.68	38.01	39.55	1142092
2010-02-08	39.12	39.18	38.40	38.69	406209
2010-02-09	41.57	42.15	41.15	41.83	532168
2010-02-10	41.62	41.94	38.63	41.53	291581
2010-02-11	43.53	44.62	43.39	44.48	579719
2010-02-12	43.20	43.96	43.05	43.65	208686
2010-02-16	43.90	44.20	43.30	44.13	256131
2010-02-17	45.81	45.84	45.54	45.73	245496
2010-02-18	45.70	45.80	45.11	45.64	220197
2010-02-19	44.05	44.30	43.61	44.11	319284
2010-02-22	44.41	45.36	44.41	45.04	184784
2010-02-23	44.87	45.00	43.59	43.61	406365
2010-02-24	43.64	44.04	43.46	43.82	640065
2010-02-25	41.69	42.29	41.15	42.13	431398
2010-02-26	42.19	42.19	41.41	41.87	427107
2010-03-01	42.38	42.87	42.13	42.65	354479
2010-03-02	43.16	43.53	43.05	43.34	341491
2010-03-03	43.75	44.24	43.34	43.58	297542
2010-03-04	44.04	44.30	43.53	43.93	190393
2010-03-05	44.73	45.04	44.20	45.04	424236
2010-03-08	45.90	46.00	45.74	45.85	321297
2010-03-09	45.61	46.20	45.59	46.05	1296504
2010-03-10	45.98	45.98	45.36	45.86	418588
2010-03-11	45.91	46.20	45.61	46.20	415609
2010-03-12	46.62	46.62	45.56	45.69	321330
2010-03-15	45.41	45.41	44.60	44.99	305305
2010-03-16	45.47	45.54	44.90	45.53	397284
2010-03-17	47.07	47.21	46.58	47.02	806903
2010-03-18	46.64	46.69	45.95	46.05	344913
2010-03-19	46.42	46.91	46.05	46.54	253446
2010-03-22	45.73	46.14	45.40	45.80	169047
2010-03-23	46.17	46.48	45.79	46.45	97005
2010-03-24	45.65	46.04	45.22	45.42	197620
2010-03-25	46.00	46.57	45.70	45.73	359988
2010-03-26	46.64	46.87	45.63	46.16	362112
2010-03-29	46.96	46.96	46.15	46.38	166286
2010-03-30	47.64	48.70	47.30	47.73	152830
2010-03-31	48.11	48.60	47.84	47.96	159967
2010-04-01	49.28	49.79	48.70	49.78	417709
2010-04-05	48.80	49.29	48.34	48.66	265663
2010-04-06	48.67	49.23	48.50	48.89	302446
2010-04-07	47.66	47.84	46.81	46.95	410115
2010-04-08	46.82	46.98	46.36	46.90	242795
2010-04-09	46.79	47.35	46.70	47.25	327634
2010-04-12	47.73	47.94	47.15	47.84	244757
2010-04-13	47.60	47.60	47.09	47.24	148281
2010-04-14	49.55	50.37	49.49	50.28	320581
2010-04-15	51.18	51.93	51.12	51.88	353833
2010-04-16	51.39	51.73	50.40	50.45	364547
2010-04-19	49.51	50.43	49.20	50.09	403072
2010-04-20	50.55	50.65	49.95	50.62	171648
2010-04-21	51.05	51.05	50.03	50.50	328870
2010-04-22	49.55	49.93	48.89	49.88	318798
2010-04-23	50.02	50.31	49.80	50.14	244911
2010-04-26	51.35	51.58	50.96	51.12	200191
2010-04-27	50.25	50.60	49.00	49.00	235795
2010-04-28	49.06	49.06	48.07	48.52	193772
2010-04-29	48.92	49.49	48.68	49.47	294452
2010-04-30	50.28	51.66	48.72	48.80	299731
2010-05-03	49.24	49.75	48.93	49.50	159121
2010-05-04	48.21	48.21	45.93	46.37	343468
2010-05-05	45.15	46.32	45.01	45.44	313076
2010-05-06	44.50	44.60	40.56	42.04	678237
2010-05-07	42.23	42.84	40.06	41.68	812145
2010-05-10	46.36	46.36	45.16	46.03	397933
2010-05-11	43.86	45.00	43.46	44.13	389250
2010-05-12	43.43	43.79	43.20	43.48	299836
2010-05-13	45.05	45.73	44.84	44.98	236956
2010-05-14	44.50	44.50	42.52	43.54	318592
2010-05-17	42.48	42.64	41.15	42.19	450258
2010-05-18	42.88	43.03	41.26	41.48	320361
2010-05-19	41.35	42.27	40.65	41.74	412745
2010-05-20	40.28	40.50	39.08	39.47	488707
2010-05-21	39.20	41.02	39.18	40.58	309637
2010-05-24	41.27	41.82	40.92	41.03	553685
2010-05-25	38.04	39.48	37.49	39.41	865177
2010-05-26	39.02	39.02	37.68	37.81	831271
2010-05-27	40.03	40.60	39.21	40.60	513048
2010-05-28	40.78	40.80	39.68	39.98	376859
2010-06-01	39.86	40.29	39.25	39.25	347637
2010-06-02	39.46	41.20	39.18	41.17	456805
2010-06-03	43.45	44.67	41.91	44.13	702031
2010-06-04	42.22	42.50	41.03	41.17	524765
2010-06-07	40.93	40.94	39.48	39.53	286356
2010-06-08	40.70	41.71	40.41	41.61	387821
2010-06-09	41.80	42.27	40.99	41.17	463795
2010-06-10	41.62	42.43	41.51	42.43	369565
2010-06-11	41.67	42.67	41.67	42.67	321559
2010-06-14	43.41	43.84	42.82	43.01	238060
2010-06-15	42.18	43.08	41.67	42.96	752558
2010-06-16	41.08	41.90	40.79	41.83	585736
2010-06-17	41.06	41.53	40.49	40.93	552970
2010-06-18	40.94	41.51	40.94	41.35	379406
2010-06-21	42.73	43.18	42.06	42.42	470021
2010-06-22	41.49	41.97	40.38	40.45	545169
2010-06-23	41.00	41.36	40.24	41.22	399949
2010-06-24	41.21	41.25	40.39	40.55	349666
2010-06-25	40.67	41.45	40.41	41.24	238450
2010-06-28	41.27	41.44	40.84	41.00	142029
2010-06-29	39.47	39.68	38.46	38.65	364660
2010-06-30	38.75	39.00	37.65	37.89	413807
2010-07-01	37.85	38.34	37.06	38.11	617749
2010-07-02	38.46	39.03	37.92	38.23	203936
2010-07-06	39.38	39.99	39.04	39.39	545853
2010-07-07	38.74	39.36	38.65	39.27	377631
2010-07-08	40.04	40.85	39.90	40.74	345337
2010-07-09	42.14	42.88	41.91	42.67	326944
2010-07-12	42.47	42.63	41.95	42.00	399671
2010-07-13	43.01	43.40	42.59	43.24	246058
2010-07-14	43.42	44.08	43.35	43.80	478950
2010-07-15	43.30	43.30	42.17	42.98	480033
2010-07-16	42.00	42.00	40.00	40.19	350415
2010-07-19	40.57	40.57	39.93	40.55	355047
2010-07-20	39.99	41.51	39.96	41.41	266002
2010-07-21	40.84	40.84	39.55	39.74	569706
2010-07-22	40.46	40.99	40.20	40.94	451361
2010-07-23	42.34	43.45	42.34	43.31	703686
2010-07-26	43.31	43.60	42.74	43.50	184762
2010-07-27	43.51	43.51	43.09	43.30	285000
2010-07-28	43.64	44.12	43.18	43.45	224814
2010-07-29	44.62	44.70	43.58	43.78	232655
2010-07-30	41.84	43.41	41.84	42.78	207200
2010-08-02	44.89	45.93	44.89	45.46	392830
2010-08-03	45.06	45.34	44.67	45.07	268267
2010-08-04	44.31	44.40	43.84	44.15	466330
2010-08-05	43.00	43.40	42.83	43.34	469368
2010-08-06	42.88	43.75	42.74	43.74	281339
2010-08-09	44.44	44.44	43.93	44.00	99064
2010-08-10	43.08	43.75	43.02	43.38	346384
2010-08-11	42.27	42.27	40.88	41.02	359687
2010-08-12	40.57	41.23	40.41	41.14	231254
2010-08-13	41.00	41.25	40.81	40.96	274093
2010-08-16	40.47	40.81	40.28	40.65	136909
2010-08-17	41.44	41.63	41.03	41.44	205505
2010-08-18	41.47	41.49	41.03	41.25	417285
2010-08-19	41.40	41.62	40.51	40.93	371824
2010-08-20	40.61	40.61	40.00	40.35	270754
2010-08-23	40.73	40.81	40.13	40.18	224092
2010-08-24	39.63	39.88	39.00	39.62	456241
2010-08-25	39.22	39.48	38.52	39.39	347638
2010-08-26	39.55	39.80	38.55	38.93	177588
2010-08-27	39.83	40.76	39.80	40.70	249106
2010-08-30	41.01	41.53	41.01	41.07	308667
2010-08-31	40.64	40.88	40.20	40.74	416289
2010-09-01	41.90	42.50	41.66	42.43	189981
2010-09-02	41.67	41.67	41.01	41.38	198824
2010-09-03	41.81	41.96	41.33	41.53	481715
2010-09-07	41.37	41.41	40.56	40.62	511286
2010-09-08	40.88	41.35	40.68	41.13	388167
2010-09-09	41.98	42.28	41.85	42.13	267532
2010-09-10	42.38	42.58	42.09	42.58	165844
2010-09-13	42.97	43.25	42.88	43.17	360269
2010-09-14	43.15	43.70	43.00	43.54	285625
2010-09-15	43.23	43.61	42.90	43.59	205576
2010-09-16	42.88	43.21	42.80	43.16	247453
2010-09-17	43.25	43.32	42.74	42.97	278581
2010-09-20	43.95	44.42	43.67	44.31	196642
2010-09-21	44.41	44.49	44.04	44.21	259029
2010-09-22	44.28	44.54	44.10	44.27	220321
2010-09-23	44.04	44.32	43.76	43.94	288618
2010-09-24	44.66	44.89	44.41	44.71	178009
2010-09-27	44.21	44.21	43.44	43.46	324563
2010-09-28	43.37	43.48	42.90	43.39	249300
2010-09-29	43.33	43.62	43.00	43.37	145264
2010-09-30	43.61	43.61	42.55	42.87	442010
2010-10-01	44.15	45.09	44.15	44.78	281760
2010-10-04	45.10	45.81	44.75	45.77	460095
2010-10-05	46.33	46.93	45.96	46.78	314584
2010-10-06	46.38	46.79	45.90	46.62	346402
2010-10-07	47.05	47.19	46.33	46.62	186422
2010-10-08	46.78	47.17	46.42	47.10	146131
2010-10-11	46.82	47.08	46.70	47.01	87273
2010-10-12	46.77	47.39	46.74	47.33	150081
2010-10-13	47.94	48.50	47.80	48.35	222998
2010-10-14	48.49	48.63	48.02	48.44	164153
2010-10-15	48.85	49.00	48.21	48.53	162682
2010-10-18	47.83	48.19	47.67	48.19	120839
2010-10-19	46.23	46.39	45.51	45.69	551371
2010-10-20	46.88	47.64	46.88	47.41	207324
2010-10-21	46.81	46.84	46.16	46.43	190930
2010-10-22	46.27	46.55	46.20	46.54	115160
2010-10-25	47.34	47.47	47.06	47.08	144809
2010-10-26	46.22	46.47	46.04	46.25	207639
2010-10-27	44.97	45.17	44.70	44.96	235205
2010-10-28	45.60	45.60	45.11	45.18	157908
2010-10-29	45.01	45.33	44.40	44.90	605046
2010-11-01	45.97	46.38	45.72	46.06	268868
2010-11-02	45.43	46.52	45.43	46.36	195738
2010-11-03	46.11	46.57	45.90	46.27	360585
2010-11-04	46.56	47.06	46.56	47.05	485673
2010-11-05	47.20	47.89	47.20	47.75	192808
2010-11-08	47.31	47.68	46.80	47.68	233807
2010-11-09	47.80	48.34	47.00	47.10	286576
2010-11-10	47.26	47.57	46.71	47.34	99450
2010-11-11	46.19	46.38	45.73	46.06	257573
2010-11-12	45.74	45.83	44.89	45.07	208530
2010-11-15	46.50	46.55	45.91	46.01	233241
2010-11-16	45.19	45.29	44.19	44.34	205589
2010-11-17	44.49	44.75	44.29	44.32	487102
2010-11-18	45.16	45.30	44.85	45.04	221804
2010-11-19	44.89	44.89	44.38	44.78	224934
2010-11-22	44.74	45.35	44.39	44.85	262674
2010-11-23	43.27	43.71	42.80	43.04	314985
2010-11-24	46.50	47.10	46.42	47.07	644196
2010-11-26	46.37	46.50	45.52	45.55	293850
2010-11-29	46.20	46.70	45.83	46.21	538100
2010-11-30	46.01	46.32	45.81	46.04	606349
2010-12-01	47.64	47.69	47.04	47.59	297419
2010-12-02	47.40	48.01	47.29	47.97	257564
2010-12-03	47.75	48.43	47.68	48.42	192755
2010-12-06	48.84	49.28	48.83	49.20	228979
2010-12-07	49.46	49.46	48.67	48.83	195166
2010-12-08	49.02	49.12	48.57	48.89	162538
2010-12-09	49.25	49.31	48.79	49.18	289158
2010-12-10	49.43	49.80	49.31	49.57	235574
2010-12-13	51.05	51.23	50.88	51.03	490020
2010-12-14	51.42	51.80	51.40	51.59	283354
2010-12-15	51.20	51.20	50.37	50.46	282142
2010-12-16	50.27	50.64	50.06	50.62	278524
2010-12-17	51.10	51.34	50.85	51.21	346303
2010-12-20	52.13	52.35	51.88	52.01	257183
2010-12-21	51.53	51.58	51.06	51.20	175065
2010-12-22	51.43	51.46	51.04	51.25	162964
2010-12-23	51.06	51.08	50.84	51.04	77558
2010-12-27	51.41	51.85	51.33	51.60	84275
2010-12-28	51.65	51.65	51.39	51.44	105899
2010-12-29	51.84	52.02	51.78	51.95	172016
2010-12-30	52.71	52.80	52.18	52.64	135835
2010-12-31	52.65	52.99	52.56	52.89	68087
2011-01-03	54.67	55.03	54.42	55.00	196019
2011-01-04	55.46	55.46	54.45	54.84	170402
2011-01-05	53.73	54.15	53.57	54.08	160694
2011-01-06	52.83	52.89	52.24	52.40	255742
2011-01-07	52.63	53.18	52.37	52.80	299119
2011-01-10	51.75	52.01	51.43	51.96	224399
2011-01-11	52.57	52.93	52.22	52.93	244397
2011-01-12	52.93	53.18	52.65	53.01	373267
2011-01-13	53.94	54.45	53.82	54.45	174373
2011-01-14	54.39	54.68	54.16	54.55	82809
2011-01-18	53.91	53.92	53.45	53.78	158373
2011-01-19	53.74	53.83	53.15	53.24	138875
2011-01-20	52.81	52.82	52.01	52.75	168867
2011-01-21	51.42	51.44	50.46	50.52	252020
2011-01-24	50.84	51.37	50.45	51.37	292937
2011-01-25	51.45	51.60	51.09	51.48	186836
2011-01-26	52.04	52.59	51.85	52.52	262329
2011-01-27	52.19	52.27	51.76	52.00	206871
2011-01-28	51.96	51.96	50.53	50.83	495320
2011-01-31	51.41	52.14	51.29	52.07	622602
2011-02-01	52.40	54.05	52.40	53.88	324889
2011-02-02	53.80	54.04	53.30	53.36	90752
2011-02-03	53.48	53.59	52.94	53.15	109578
2011-02-04	53.40	53.40	52.75	53.15	162835
2011-02-07	53.12	53.41	52.92	53.26	303211
2011-02-08	53.34	53.34	52.72	53.11	293377
2011-02-09	52.56	52.63	52.06	52.20	242753
2011-02-10	51.99	51.99	51.18	51.69	265148
2011-02-11	50.92	51.60	50.71	51.27	317645
2011-02-14	51.90	51.94	51.54	51.67	224768
2011-02-15	51.18	51.25	50.64	50.90	198949
2011-02-16	51.17	51.69	51.17	51.50	309533
2011-02-17	50.65	50.99	50.59	50.87	128404
2011-02-18	51.49	51.50	51.14	51.30	165064
2011-02-22	50.81	50.95	49.77	50.11	202393
2011-02-23	50.36	50.59	49.45	49.67	259912
2011-02-24	49.39	49.81	49.13	49.71	175480
2011-02-25	49.50	49.85	48.97	49.45	147277
2011-02-28	49.38	49.38	48.68	48.75	254222
2011-03-01	49.46	49.54	48.25	48.53	208764
2011-03-02	48.24	48.90	48.24	48.62	89625
2011-03-03	50.07	50.68	50.04	50.59	216552
2011-03-04	51.41	51.60	50.89	51.38	205035
2011-03-07	51.63	51.63	50.37	50.44	123444
2011-03-08	51.33	52.20	51.26	52.03	143362
2011-03-09	52.05	52.60	51.84	52.50	190554
2011-03-10	50.68	50.72	49.96	50.09	154981
2011-03-11	49.61	50.32	49.53	50.27	178281
2011-03-14	48.76	49.29	48.65	49.28	187614
2011-03-15	47.43	48.65	46.93	48.44	236983
2011-03-16	49.15	49.26	47.76	48.02	323509
2011-03-17	49.70	50.11	49.27	49.50	237870
2011-03-18	50.27	50.39	49.70	49.98	163362
2011-03-21	50.42	50.74	50.21	50.51	172765
2011-03-22	49.68	49.76	49.05	49.19	136777
2011-03-23	49.23	49.39	48.79	49.30	135963
2011-03-24	49.89	50.00	49.36	49.82	218960
2011-03-25	50.46	51.15	50.36	50.87	115262
2011-03-28	50.97	51.17	50.66	50.85	128992
2011-03-29	50.41	50.49	49.66	50.41	217822
2011-03-30	51.67	51.86	51.35	51.73	142818
2011-03-31	52.00	52.44	51.93	52.17	179121
2011-04-01	52.49	52.65	52.13	52.21	185525
2011-04-04	53.55	53.83	53.30	53.72	149214
2011-04-05	53.41	53.99	53.38	53.52	126015
2011-04-06	53.42	53.47	52.61	53.17	152054
2011-04-07	53.37	53.56	52.93	53.42	159461
2011-04-08	53.44	53.49	52.65	52.87	92124
2011-04-11	52.51	52.55	51.95	51.98	122018
2011-04-12	51.53	51.71	51.03	51.24	73815
2011-04-13	52.13	52.39	51.47	51.74	82189
2011-04-14	51.02	51.16	50.69	51.14	100761
2011-04-15	50.53	51.04	50.53	50.92	58035
2011-04-18	48.53	48.98	48.23	48.36	191459
2011-04-19	49.15	49.18	48.93	49.10	186850
2011-04-20	50.61	51.09	50.61	50.96	231341
2011-04-21	49.98	50.16	49.62	49.90	167025
2011-04-25	50.34	50.84	50.25	50.35	180359
2011-04-26	50.17	50.39	49.87	50.27	78506
2011-04-27	50.76	51.72	50.76	51.52	154303
2011-04-28	51.04	51.80	51.01	51.61	186928
2011-04-29	53.21	53.71	53.19	53.29	296537
2011-05-02	53.44	53.44	52.87	53.02	157601
2011-05-03	52.97	53.13	52.52	52.72	152508
2011-05-04	52.37	52.37	51.40	51.53	128987
2011-05-05	51.23	51.41	50.69	50.73	215796
2011-05-06	51.39	51.74	50.94	51.01	187025
2011-05-09	51.08	51.48	50.83	51.40	133898
2011-05-10	51.58	52.00	51.47	51.91	52289
2011-05-11	51.71	51.71	50.92	50.96	123874
2011-05-12	50.74	51.08	50.31	50.91	147288
2011-05-13	50.12	50.15	49.02	49.27	95322
2011-05-16	48.98	49.51	48.68	48.81	192130
2011-05-17	48.88	49.18	48.73	49.04	69436
2011-05-18	49.27	49.59	48.70	49.41	86612
2011-05-19	48.77	48.94	48.29	48.86	229185
2011-05-20	48.61	48.85	48.11	48.32	135507
2011-05-23	47.94	47.94	47.33	47.48	60552
2011-05-24	47.56	47.65	47.26	47.32	121102
2011-05-25	47.02	47.52	46.87	47.44	197715
2011-05-26	47.41	47.70	47.26	47.65	192374
2011-05-27	47.76	47.85	47.57	47.67	188411
2011-05-31	48.13	48.17	47.78	47.91	127926
2011-06-01	48.71	49.05	48.06	48.12	196117
2011-06-02	48.08	48.16	47.48	48.13	233459
2011-06-03	48.69	49.71	48.57	49.18	320308
2011-06-06	49.19	49.19	48.81	48.94	194293
2011-06-07	49.44	49.86	49.37	49.42	155101
2011-06-08	49.21	49.24	48.74	48.85	153940
2011-06-09	48.37	48.61	48.15	48.49	190833
2011-06-10	47.42	47.43	46.82	47.09	124255
2011-06-13	48.18	48.18	47.64	47.88	58302
2011-06-14	48.07	48.18	47.88	47.97	128451
2011-06-15	46.67	47.21	46.19	46.99	178112
2011-06-16	46.32	46.36	45.80	46.10	96759
2011-06-17	45.34	45.42	44.32	45.18	190079
2011-06-20	44.78	44.99	44.63	44.92	242492
2011-06-21	47.20	47.75	46.94	47.70	181308
2011-06-22	46.97	47.09	46.35	46.38	169179
2011-06-23	45.43	45.73	45.00	45.68	153216
2011-06-24	47.02	47.15	46.48	46.70	199452
2011-06-27	46.56	46.93	46.37	46.68	125091
2011-06-28	46.99	47.35	46.80	47.34	105309
2011-06-29	47.50	47.82	47.19	47.63	90299
2011-06-30	47.56	47.86	47.32	47.80	73009
2011-07-01	47.77	48.48	47.77	48.35	88554
2011-07-05	48.85	49.30	48.74	48.91	153490
2011-07-06	50.00	50.50	50.00	50.16	276385
2011-07-07	49.99	50.08	49.48	50.06	805935
2011-07-08	50.00	50.50	50.00	50.50	216033
2011-07-11	50.73	50.92	50.20	50.39	266457
2011-07-12	50.15	50.47	49.86	50.19	260082
2011-07-13	50.30	50.74	49.79	50.03	341052
2011-07-14	50.48	50.68	50.12	50.26	274045
2011-07-15	49.77	49.78	49.10	49.29	190042
2011-07-18	48.92	49.01	48.34	48.77	96521
2011-07-19	48.95	49.43	48.91	49.28	123626
2011-07-20	50.10	50.60	50.00	50.39	92892
2011-07-21	51.51	51.98	51.34	51.87	171864
2011-07-22	51.77	51.77	51.19	51.56	83991
2011-07-25	51.12	51.56	50.91	51.50	197108
2011-07-26	51.66	52.01	51.47	51.83	70268
2011-07-27	51.64	51.68	50.94	51.09	249761
2011-07-28	51.10	51.25	50.27	50.40	319395
2011-07-29	49.70	50.33	49.59	49.61	164379
2011-08-01	50.08	50.17	48.92	49.26	130028
2011-08-02	47.74	47.84	46.74	46.78	221548
2011-08-03	46.07	46.31	45.04	46.27	216455
2011-08-04	45.40	45.45	44.56	44.60	352957
2011-08-05	44.40	44.46	42.63	43.98	303842
2011-08-08	40.26	40.59	38.44	38.72	495912
2011-08-09	38.96	40.01	37.79	39.90	362514
2011-08-10	37.77	37.77	36.35	36.61	382994
2011-08-11	36.29	38.83	36.16	38.39	433026
2011-08-12	38.27	39.12	37.89	38.68	547367
2011-08-15	39.31	39.60	38.91	39.12	257163
2011-08-16	40.79	41.34	40.38	40.40	445641
2011-08-17	41.12	41.68	40.72	41.07	132253
2011-08-18	39.52	39.52	38.29	38.81	228525
2011-08-19	38.15	38.86	37.83	37.98	300811
2011-08-22	39.35	39.60	38.41	38.66	189277
2011-08-23	39.17	39.94	38.72	39.89	197760
2011-08-24	38.29	38.51	37.70	38.48	231503
2011-08-25	38.55	38.80	37.30	37.47	191864
2011-08-26	37.68	38.55	37.20	38.48	187372
2011-08-29	39.48	39.83	39.43	39.76	51700
2011-08-30	39.78	40.57	39.64	40.47	90333
2011-08-31	41.26	41.76	40.97	41.28	94069
2011-09-01	40.85	41.26	40.08	40.13	99154
2011-09-02	39.38	39.46	38.48	38.71	153176
2011-09-06	37.19	37.99	36.58	37.86	349956
2011-09-07	38.54	39.13	38.38	38.98	168209
2011-09-08	38.95	39.40	38.80	38.90	215520
2011-09-09	37.37	37.37	36.64	36.75	330197
2011-09-12	36.27	36.30	35.36	36.16	248800
2011-09-13	35.89	36.30	35.39	36.25	238959
2011-09-14	34.55	34.73	33.88	34.50	498052
2011-09-15	33.41	33.95	33.31	33.86	436324
2011-09-16	34.75	35.05	34.39	34.79	292650
2011-09-19	34.10	34.23	33.68	33.97	239754
2011-09-20	34.14	34.55	34.06	34.19	185627
2011-09-21	34.23	34.25	33.15	33.15	352221
2011-09-22	30.88	30.89	29.69	29.98	303446
2011-09-23	29.51	30.14	29.33	30.10	209196
2011-09-26	30.00	31.05	29.63	30.95	229158
2011-09-27	32.80	33.53	32.80	33.01	414176
2011-09-28	33.46	33.88	32.84	32.84	354536
2011-09-29	34.08	34.54	33.23	33.74	243394
2011-09-30	33.31	33.38	32.61	32.76	272644
2011-10-03	32.61	32.90	31.34	31.38	234853
2011-10-04	31.54	33.06	31.05	32.96	315272
2011-10-05	32.84	33.42	32.41	33.33	228817
2011-10-06	34.80	35.46	34.72	35.40	279611
2011-10-07	35.57	35.75	34.55	34.66	180958
2011-10-10	35.35	36.27	35.28	36.19	135307
2011-10-11	35.80	36.18	35.38	36.18	232920
2011-10-12	36.87	37.87	36.87	37.63	344077
2011-10-13	37.15	37.77	36.81	37.54	317893
2011-10-14	38.18	38.65	37.94	38.64	124279
2011-10-17	37.97	38.03	36.77	36.88	130357
2011-10-18	36.28	37.28	35.71	36.92	202248
2011-10-19	36.91	37.23	36.36	36.62	111186
2011-10-20	35.67	35.67	34.65	35.23	180033
2011-10-21	36.10	36.33	35.84	36.23	159272
2011-10-24	37.32	38.66	37.32	38.52	101695
2011-10-25	38.30	38.33	37.72	38.02	211922
2011-10-26	37.56	37.73	36.66	37.34	149192
2011-10-27	39.22	41.62	39.22	41.28	341190
2011-10-28	40.63	41.53	40.63	41.15	174367
2011-10-31	39.53	39.64	38.89	39.05	327076
2011-11-01	37.26	37.86	37.10	37.55	202871
2011-11-02	37.94	38.54	37.57	38.11	254316
2011-11-03	37.44	37.44	36.33	37.12	313873
2011-11-04	37.24	37.55	36.87	37.45	116577
2011-11-07	37.38	38.12	37.38	38.12	71005
2011-11-08	37.54	37.99	37.17	37.96	127329
2011-11-09	36.22	36.24	34.99	35.08	294179
2011-11-10	34.03	34.53	33.80	34.26	274491
2011-11-11	34.71	35.19	34.65	34.97	120088
2011-11-14	35.37	35.37	34.47	34.72	143415
2011-11-15	34.33	34.80	34.18	34.64	80842
2011-11-16	33.73	33.94	33.33	33.36	373529
2011-11-17	33.46	33.92	32.90	33.06	284331
2011-11-18	33.38	33.50	33.10	33.23	187486
2011-11-21	32.35	32.39	31.89	32.14	189377
2011-11-22	32.93	33.00	32.42	32.85	181624
2011-11-23	31.97	31.97	31.17	31.23	241201
2011-11-25	31.41	32.05	31.27	31.58	128647
2011-11-28	33.08	33.24	32.75	32.95	239291
2011-11-29	33.12	33.31	32.89	33.06	313394
2011-11-30	34.02	34.97	33.88	34.90	265554
2011-12-01	35.34	35.65	34.89	34.92	143083
2011-12-02	35.62	35.76	34.86	34.91	133695
2011-12-05	34.78	35.13	34.40	34.70	209275
2011-12-06	34.27	34.40	33.91	34.27	170562
2011-12-07	33.59	34.26	33.45	34.14	152470
2011-12-08	33.50	33.50	32.57	32.73	142890
2011-12-09	32.46	32.99	32.40	32.83	213356
2011-12-12	31.86	31.86	30.97	31.26	248411
2011-12-13	31.33	31.62	30.46	30.65	142817
2011-12-14	30.67	30.81	30.52	30.60	213873
2011-12-15	31.26	31.37	30.92	30.94	160164
2011-12-16	31.15	31.31	30.86	31.05	272418
2011-12-19	30.68	30.69	29.56	29.64	258691
2011-12-20	30.47	31.47	30.47	31.06	298457
2011-12-21	31.65	32.08	31.42	31.85	338670
2011-12-22	32.05	32.20	31.93	32.15	244596
2011-12-23	31.98	32.19	31.71	32.15	89393
2011-12-27	31.91	32.03	31.65	31.68	83131
2011-12-28	31.52	31.59	30.80	30.97	128886
2011-12-29	31.09	31.38	31.07	31.29	115976
2011-12-30	31.25	31.42	31.23	31.34	102157
2012-01-03	32.30	32.64	32.30	32.45	262776
2012-01-04	31.71	32.10	31.48	32.05	173652
2012-01-05	31.71	32.06	31.53	31.96	200928
2012-01-06	31.52	31.54	31.13	31.14	182020
2012-01-09	30.92	31.06	30.86	30.98	122679
2012-01-10	31.65	32.05	31.65	31.85	173374
2012-01-11	31.43	31.49	31.20	31.29	193250
2012-01-12	31.94	32.20	31.71	32.16	105640
2012-01-13	32.54	32.87	32.45	32.78	225797
2012-01-17	34.35	34.99	34.35	34.71	265464
2012-01-18	34.86	35.27	34.83	35.25	258041
2012-01-19	35.52	35.75	35.37	35.62	111741
2012-01-20	36.52	37.06	36.52	37.06	142872
2012-01-23	36.99	37.65	36.99	37.42	113680
2012-01-24	37.01	37.35	36.87	37.21	129924
2012-01-25	36.60	37.52	36.33	37.31	417714
2012-01-26	37.40	37.56	36.90	36.95	158246
2012-01-27	37.78	38.15	37.14	38.08	231095
2012-01-30	37.81	37.96	37.51	37.80	217491
2012-01-31	38.06	38.09	37.61	37.90	204726
2012-02-01	37.76	38.48	37.76	38.18	299652
2012-02-02	38.91	39.29	38.69	39.11	136519
2012-02-03	39.68	40.07	39.63	40.06	196393
2012-02-06	39.72	39.80	39.44	39.67	190348
2012-02-07	38.98	39.35	38.84	39.25	209684
2012-02-08	39.64	40.10	39.63	39.93	225940
2012-02-09	40.20	40.80	40.04	40.63	267120
2012-02-10	39.25	39.25	38.70	38.81	215383
2012-02-13	39.05	39.05	38.75	39.04	123421
2012-02-14	38.86	39.01	38.59	38.85	153692
2012-02-15	39.01	39.04	38.66	38.76	141092
2012-02-16	37.39	38.21	37.39	38.16	248644
2012-02-17	38.35	38.46	38.18	38.35	226548
2012-02-21	37.03	37.04	36.38	36.58	327947
2012-02-22	36.14	36.25	35.96	36.01	154537
2012-02-23	36.20	36.39	35.96	36.30	211419
2012-02-24	36.58	37.05	36.58	36.96	206053
2012-02-27	36.35	36.60	36.15	36.57	113611
2012-02-28	36.80	37.22	36.71	37.11	162605
2012-02-29	37.13	37.30	36.75	36.85	278548
2012-03-01	37.01	37.70	36.95	37.54	217915
2012-03-02	37.41	37.48	37.23	37.42	185380
2012-03-05	36.80	36.85	36.37	36.53	117515
2012-03-06	35.78	35.78	35.14	35.30	147459
2012-03-07	35.77	36.03	35.67	36.02	98417
2012-03-08	37.09	37.41	36.96	37.37	209675
2012-03-09	36.61	36.84	36.48	36.70	193399
2012-03-12	36.13	36.25	35.87	35.93	113736
2012-03-13	36.90	37.69	36.89	37.68	117538
2012-03-14	38.34	38.43	37.76	37.92	161292
2012-03-15	38.67	38.91	38.56	38.90	141603
2012-03-16	38.90	39.01	38.69	38.69	199103
2012-03-19	38.41	38.98	38.41	38.88	172678
2012-03-20	37.76	37.79	37.55	37.71	111565
2012-03-21	38.62	38.68	38.25	38.26	120906
2012-03-22	38.50	38.54	38.10	38.34	177011
2012-03-23	38.26	38.26	37.63	38.16	88573
2012-03-26	38.42	38.68	38.33	38.68	149532
2012-03-27	38.35	38.35	38.03	38.12	102468
2012-03-28	37.92	37.92	37.24	37.56	125123
2012-03-29	36.90	37.05	36.55	36.96	110551
2012-03-30	36.59	36.72	36.36	36.70	150149
2012-04-02	37.72	38.14	37.51	37.99	170231
2012-04-03	37.72	37.79	37.41	37.65	280588
2012-04-04	37.67	37.85	37.55	37.77	152400
2012-04-05	38.27	38.31	38.05	38.21	126329
2012-04-09	36.67	36.69	36.28	36.40	157564
2012-04-10	36.17	36.25	35.30	35.50	174732
2012-04-11	36.06	36.10	35.83	36.00	124817
2012-04-12	36.68	37.31	36.66	37.27	210871
2012-04-13	37.80	37.82	37.35	37.37	200042
2012-04-16	37.19	37.26	36.74	37.07	55998
2012-04-17	37.32	37.70	37.30	37.57	59113
2012-04-18	36.96	36.98	36.63	36.84	87177
2012-04-19	36.42	36.71	36.16	36.44	90003
2012-04-20	35.91	36.23	35.84	36.02	88499
2012-04-23	35.78	36.12	35.67	36.12	153529
2012-04-24	35.80	35.97	35.67	35.85	102070
2012-04-25	35.73	36.02	35.57	35.98	114517
2012-04-26	35.34	35.86	35.29	35.86	177521
2012-04-27	35.53	35.59	35.21	35.25	214671
2012-04-30	33.97	34.00	33.65	33.93	189849
2012-05-01	33.88	34.44	33.77	34.23	120709
2012-05-02	34.43	34.50	34.19	34.46	134805
2012-05-03	34.57	34.83	34.25	34.26	111216
2012-05-04	34.30	34.34	33.74	33.78	127066
2012-05-07	33.45	33.95	33.40	33.89	124883
2012-05-08	34.19	34.24	33.57	33.87	322170
2012-05-09	33.38	33.78	33.25	33.58	88763
2012-05-10	33.65	33.97	33.63	33.81	143097
2012-05-11	32.84	33.25	32.81	32.90	101667
2012-05-14	32.44	32.48	32.13	32.14	103535
2012-05-15	32.15	32.15	31.65	31.79	128541
2012-05-16	31.49	31.69	31.23	31.23	57742
2012-05-17	31.19	31.19	30.36	30.42	258703
2012-05-18	30.41	30.42	29.84	29.90	189205
2012-05-21	30.01	30.46	29.89	30.42	283700
2012-05-22	30.94	31.21	30.81	31.01	206428
2012-05-23	30.61	30.75	30.15	30.70	137389
2012-05-24	30.84	30.89	30.42	30.75	183431
2012-05-25	30.54	30.62	30.42	30.51	97822
2012-05-29	31.05	31.37	31.00	31.33	89038
2012-05-30	30.83	30.94	30.69	30.74	101474
2012-05-31	30.88	31.29	30.82	31.18	253289
2012-06-01	30.62	30.91	30.32	30.41	155790
2012-06-04	30.62	30.66	30.16	30.44	149618
2012-06-05	30.77	31.11	30.74	31.04	89436
2012-06-06	31.39	32.14	31.32	32.04	80537
2012-06-07	33.04	33.15	32.73	32.78	259984
2012-06-08	32.16	32.49	32.03	32.42	47898
2012-06-11	33.26	33.33	32.49	32.53	109157
2012-06-12	32.78	33.09	32.75	33.07	180479
2012-06-13	32.81	33.11	32.71	32.86	118663
2012-06-14	33.16	33.40	32.96	33.31	94747
2012-06-15	33.61	33.99	33.52	33.95	140195
2012-06-18	34.29	34.55	34.22	34.40	131970
2012-06-19	34.54	34.79	34.44	34.61	182561
2012-06-20	34.60	34.87	34.48	34.79	175315
2012-06-21	33.94	33.95	33.15	33.18	131733
2012-06-22	32.48	32.66	32.23	32.60	86667
2012-06-25	31.82	31.94	31.62	31.78	175764
2012-06-26	31.80	31.91	31.50	31.74	77940
2012-06-27	31.50	31.54	31.27	31.38	119311
2012-06-28	30.77	31.01	30.54	30.93	71582
2012-06-29	32.32	32.75	32.30	32.69	108604
2012-07-02	32.42	32.57	32.25	32.39	53021
2012-07-03	33.05	34.18	33.05	33.89	132113
2012-07-05	33.26	33.26	32.94	33.02	42882
2012-07-06	32.52	32.66	32.25	32.38	60025
2012-07-09	32.22	32.32	32.03	32.20	67783
2012-07-10	32.48	32.49	31.88	32.00	79793
2012-07-11	32.07	32.28	31.89	32.07	41861
2012-07-12	31.11	31.33	30.92	31.19	85591
2012-07-13	31.11	31.53	31.11	31.42	92089
2012-07-16	31.10	31.10	30.85	31.01	70458
2012-07-17	31.54	31.75	31.28	31.70	155048
2012-07-18	30.86	31.35	30.86	31.18	273700
2012-07-19	30.56	30.66	30.48	30.48	435774
2012-07-20	30.14	30.21	29.80	29.89	221136
2012-07-23	28.65	28.89	28.36	28.84	170037
2012-07-24	28.89	29.06	28.75	29.06	199991
2012-07-25	28.94	29.09	28.83	28.90	155942
2012-07-26	29.83	30.05	29.36	29.98	323098
2012-07-27	30.16	31.11	30.09	30.97	154133
2012-07-30	31.04	31.24	30.98	31.05	132219
2012-07-31	31.69	31.73	31.28	31.33	144633
2012-08-01	31.44	31.44	31.11	31.12	122795
2012-08-02	30.87	31.14	30.56	30.70	107756
2012-08-03	31.13	31.51	31.13	31.36	136412
2012-08-06	31.47	31.68	31.40	31.51	87319
2012-08-07	31.51	31.86	31.51	31.61	72346
2012-08-08	31.85	32.19	31.85	32.03	46691
2012-08-09	32.92	33.17	32.85	32.87	140065
2012-08-10	32.98	33.39	32.93	33.34	68816
2012-08-13	32.97	33.03	32.73	32.91	55704
2012-08-14	33.19	33.27	33.00	33.13	69966
2012-08-15	32.98	33.04	32.80	32.89	93669
2012-08-16	33.06	33.45	33.02	33.39	79629
2012-08-17	32.94	33.00	32.84	32.99	102609
2012-08-20	33.02	33.27	32.96	33.18	110234
2012-08-21	33.23	33.58	33.17	33.28	136270
2012-08-22	32.94	33.25	32.83	33.17	108344
2012-08-23	33.88	33.98	33.58	33.64	103064
2012-08-24	32.44	32.64	32.30	32.47	137014
2012-08-27	33.61	33.64	33.34	33.36	129392
2012-08-28	33.34	33.67	33.20	33.28	294712
2012-08-29	33.40	33.46	33.18	33.43	314508
2012-08-30	33.00	33.08	32.83	32.98	149503
2012-08-31	32.53	32.61	32.28	32.36	139022
2012-09-04	32.23	32.35	32.00	32.19	82836
2012-09-05	31.84	31.84	31.65	31.81	60352
2012-09-06	32.17	32.73	32.17	32.67	208615
2012-09-07	33.80	34.09	33.00	33.93	188357
2012-09-10	33.90	33.99	33.69	33.70	101755
2012-09-11	33.84	34.03	33.75	33.99	81914
2012-09-12	34.35	34.60	34.32	34.54	105159
2012-09-13	34.38	35.56	34.19	35.50	310310
2012-09-14	36.50	36.76	36.28	36.35	269417
2012-09-17	36.84	36.87	36.46	36.48	189016
2012-09-18	36.48	36.57	36.39	36.49	103282
2012-09-19	37.27	37.27	36.90	37.07	154047
2012-09-20	36.66	36.87	36.46	36.75	87448
2012-09-21	36.66	36.79	36.38	36.43	95124
2012-09-24	35.30	35.53	35.23	35.48	132413
2012-09-25	35.59	35.65	34.92	34.92	97107
2012-09-26	34.94	34.99	34.70	34.84	94178
2012-09-27	35.22	35.55	35.03	35.46	56538
2012-09-28	35.34	35.40	35.07	35.29	71440
2012-10-01	35.50	35.99	35.45	35.62	134249
2012-10-02	35.39	35.43	34.70	34.87	108871
2012-10-03	34.96	35.04	34.68	34.92	114961
2012-10-04	34.70	34.80	34.55	34.75	141991
2012-10-05	34.76	35.03	34.73	34.87	126357
2012-10-08	34.38	34.55	34.26	34.53	105110
2012-10-09	34.69	34.69	33.98	34.03	79698
2012-10-10	33.65	33.68	33.38	33.46	124729
2012-10-11	33.75	33.97	33.62	33.62	188903
2012-10-12	33.70	33.82	33.50	33.63	118470
2012-10-15	34.09	34.31	33.95	34.26	84292
2012-10-16	34.51	34.99	34.51	34.94	156239
2012-10-17	35.09	35.36	35.01	35.25	132024
2012-10-18	35.25	35.55	35.16	35.54	220415
2012-10-19	35.24	35.24	34.63	34.64	129786
2012-10-22	35.23	35.37	34.99	35.21	44935
2012-10-23	33.97	33.99	33.72	33.85	107716
2012-10-24	34.20	34.20	33.90	33.94	71593
2012-10-25	34.20	34.22	33.87	34.03	117175
2012-10-26	33.93	33.98	33.65	33.68	254083
2012-10-31	33.96	34.09	33.80	34.05	141203
2012-11-01	33.41	33.82	33.38	33.75	123794
2012-11-02	34.23	34.23	33.82	33.83	44330
2012-11-05	33.80	34.10	33.75	34.09	47223
2012-11-06	34.16	34.56	34.16	34.40	50439
2012-11-07	33.80	33.85	33.39	33.51	205703
2012-11-08	33.23	33.24	32.73	32.75	183482
2012-11-09	33.09	33.29	32.89	33.05	102734
2012-11-12	32.96	33.00	32.82	32.95	57303
2012-11-13	32.47	32.85	32.47	32.58	163161
2012-11-14	32.58	32.58	31.96	32.06	251454
2012-11-15	32.22	32.35	32.09	32.29	78353
2012-11-16	32.00	32.13	31.71	32.09	135398
2012-11-19	32.38	32.55	32.35	32.55	160261
2012-11-20	32.28	32.54	32.23	32.54	120054
2012-11-21	31.78	32.04	31.78	32.00	80386
2012-11-23	32.26	32.34	32.18	32.28	31909
2012-11-26	31.79	31.89	31.77	31.89	83513
2012-11-27	32.26	32.34	32.07	32.11	101502
2012-11-28	31.68	31.87	31.30	31.87	121896
2012-11-29	32.58	32.75	32.45	32.61	88683
2012-11-30	33.00	33.07	32.80	32.87	119256
2012-12-03	32.99	33.01	32.65	32.66	67217
2012-12-04	32.49	32.58	32.42	32.53	72825
2012-12-05	32.79	33.30	32.78	33.13	349468
2012-12-06	33.21	33.45	33.14	33.45	401973
2012-12-07	33.54	33.70	33.44	33.67	209444
2012-12-10	33.30	33.50	33.18	33.50	283115
2012-12-11	33.80	34.14	33.77	34.10	127599
2012-12-12	34.06	34.40	34.06	34.15	89386
2012-12-13	34.84	34.98	34.72	34.82	145218
2012-12-14	34.92	34.92	34.71	34.82	68947
2012-12-17	34.93	35.10	34.89	35.04	172237
2012-12-18	35.35	35.59	35.33	35.54	226451
2012-12-19	35.50	35.79	35.32	35.75	413990
2012-12-20	35.62	36.09	35.54	36.09	588229
2012-12-21	35.57	35.68	35.49	35.67	113191
2012-12-24	35.20	35.30	35.15	35.21	60340
2012-12-26	35.21	35.36	35.00	35.20	248345
2012-12-27	35.15	35.15	34.75	35.09	113018
2012-12-28	35.39	35.54	35.01	35.10	117891
2012-12-31	35.15	35.90	34.98	35.90	98514
2013-01-02	36.51	36.93	36.51	36.83	215575
2013-01-03	36.91	36.96	36.71	36.79	127037
2013-01-04	36.67	36.80	36.45	36.70	127062
2013-01-07	37.05	37.28	36.97	37.13	150086
2013-01-08	36.40	36.44	36.13	36.28	136936
2013-01-09	36.18	36.33	36.07	36.18	141701
2013-01-10	36.05	36.42	36.05	36.38	101589
2013-01-11	35.95	36.30	35.82	36.30	700920
2013-01-14	36.66	36.78	36.60	36.70	105998
2013-01-15	36.14	36.42	36.14	36.42	144871
2013-01-16	36.37	36.65	36.35	36.60	367339
2013-01-17	36.94	37.12	36.86	36.97	149220
2013-01-18	37.17	37.28	37.13	37.25	94861
2013-01-22	37.52	37.55	37.26	37.45	151536
2013-01-23	36.95	36.96	36.80	36.94	197766
2013-01-24	36.82	36.98	36.64	36.88	229003
2013-01-25	36.75	36.75	36.47	36.68	211902
2013-01-28	37.18	37.40	37.12	37.25	189766
2013-01-29	36.61	36.73	36.47	36.54	259390
2013-01-30	36.46	36.46	36.11	36.17	174517
2013-01-31	35.50	35.50	35.23	35.32	221303
2013-02-01	35.56	35.75	35.40	35.68	357638
2013-02-04	35.39	35.39	35.08	35.15	127854
2013-02-05	35.01	35.31	34.94	35.17	202157
2013-02-06	34.46	34.68	34.41	34.65	591480
2013-02-07	34.25	34.40	34.10	34.24	149433
2013-02-08	34.67	34.67	34.41	34.61	81283
2013-02-11	34.61	34.62	34.40	34.51	105933
2013-02-12	34.63	34.91	34.60	34.72	96706
2013-02-13	35.17	35.20	34.87	34.92	143733
2013-02-14	34.66	34.79	34.60	34.76	201001
2013-02-15	34.46	34.52	34.28	34.44	231979
2013-02-19	34.83	34.92	34.76	34.80	76590
2013-02-20	35.78	35.83	35.13	35.13	146379
2013-02-21	35.32	35.35	34.58	34.79	174532
2013-02-22	35.63	35.80	35.39	35.50	125764
2013-02-25	35.94	35.94	34.88	34.92	153807
2013-02-26	35.40	35.47	35.10	35.35	236465
2013-02-27	35.57	35.86	35.50	35.84	155860
2013-02-28	36.19	36.34	35.41	35.43	229418
2013-03-01	35.41	35.85	35.36	35.80	186825
2013-03-04	35.70	35.82	35.55	35.76	127367
2013-03-05	35.70	35.89	35.64	35.78	169103
2013-03-06	36.10	36.19	35.97	36.12	127631
2013-03-07	35.81	35.96	35.71	35.89	129623
2013-03-08	35.62	35.72	35.23	35.40	431935
2013-03-11	35.28	35.28	35.07	35.19	228347
2013-03-12	34.98	35.01	34.56	34.58	207825
2013-03-13	34.39	34.39	34.13	34.22	151005
2013-03-14	34.21	34.31	34.11	34.21	116038
2013-03-15	34.02	34.08	33.68	33.72	188189
2013-03-18	33.60	33.70	33.55	33.56	169262
2013-03-19	33.67	33.67	33.00	33.12	250467
2013-03-20	32.98	33.01	32.72	32.83	106741
2013-03-21	32.49	32.49	32.16	32.16	203417
2013-03-22	32.40	32.54	32.38	32.50	144000
2013-03-25	32.80	33.10	32.65	32.76	146144
2013-03-26	32.99	33.17	32.79	32.91	201475
2013-03-27	32.91	33.00	32.83	32.97	126737
2013-03-28	33.15	33.24	32.97	33.04	104437
2013-04-01	33.26	33.39	33.06	33.19	186321
2013-04-02	33.26	33.34	33.02	33.15	161133
2013-04-03	33.15	33.38	32.68	32.76	164626
2013-04-04	32.70	32.73	32.28	32.41	132248
2013-04-05	31.65	31.65	31.33	31.60	182236
2013-04-08	31.56	31.56	31.21	31.47	172995
2013-04-09	31.48	31.71	31.32	31.54	73998
2013-04-10	32.18	32.48	32.17	32.40	249070
2013-04-11	32.52	32.72	32.46	32.68	118705
2013-04-12	31.87	31.94	31.57	31.66	297163
2013-04-15	31.61	31.72	31.12	31.12	287110
2013-04-16	31.91	32.14	31.82	32.13	144274
2013-04-17	31.27	31.27	30.85	31.08	90552
2013-04-18	31.06	31.06	30.65	30.73	73084
2013-04-19	31.14	31.18	31.00	31.05	159076
2013-04-22	31.35	31.88	31.35	31.86	137349
2013-04-23	31.89	32.27	31.88	32.26	326903
2013-04-24	32.18	32.43	32.12	32.23	98138
2013-04-25	32.03	32.19	31.95	32.08	102239
2013-04-26	31.90	31.90	31.73	31.73	75722
2013-04-29	31.72	32.07	31.72	31.96	110839
2013-04-30	32.10	32.85	32.10	32.80	157964
2013-05-01	32.70	32.79	32.44	32.51	93458
2013-05-02	32.02	32.04	31.75	32.01	92248
2013-05-03	31.60	32.04	31.60	32.01	209016
2013-05-06	32.09	32.26	32.02	32.24	175204
2013-05-07	32.48	32.73	32.39	32.67	139947
2013-05-08	32.80	32.82	32.49	32.80	200834
2013-05-09	33.12	33.32	32.99	33.10	159293
2013-05-10	32.82	32.86	32.42	32.70	97061
2013-05-13	32.34	32.39	32.19	32.27	90889
2013-05-14	32.46	32.67	32.44	32.56	89359
2013-05-15	32.62	32.83	32.62	32.80	96933
2013-05-16	32.87	33.20	32.86	32.92	107628
2013-05-17	33.14	33.14	32.89	32.97	93567
2013-05-20	33.29	33.48	33.25	33.46	37511
2013-05-21	33.27	33.34	32.97	33.15	179113
2013-05-22	33.52	33.86	33.18	33.26	375009
2013-05-23	32.63	32.84	32.53	32.84	116347
2013-05-24	32.96	33.04	32.86	32.99	113818
2013-05-28	33.26	33.37	33.20	33.20	368742
2013-05-29	33.03	33.12	32.94	33.10	67243
2013-05-30	33.12	33.28	33.12	33.20	114456
2013-05-31	32.64	32.78	32.51	32.65	246021
2013-06-03	32.97	33.26	32.91	33.26	111038
2013-06-04	32.92	32.99	32.70	32.85	237996
2013-06-05	32.69	32.69	32.06	32.15	144950
2013-06-06	32.22	32.26	31.95	32.23	92673
2013-06-07	32.38	32.53	32.15	32.47	58296
2013-06-10	32.46	32.46	32.13	32.21	124921
2013-06-11	31.64	32.10	31.64	31.92	118920
2013-06-12	32.20	32.20	31.58	31.63	74008
2013-06-13	31.39	31.84	31.33	31.79	93302
2013-06-14	31.67	31.67	31.20	31.29	160840
2013-06-17	31.73	31.73	31.34	31.44	90425
2013-06-18	31.40	31.48	31.21	31.33	63558
2013-06-19	31.35	31.41	30.63	30.65	99038
2013-06-20	30.11	30.11	29.52	29.72	141712
2013-06-21	29.88	29.88	29.43	29.65	265367
2013-06-24	29.03	29.40	28.74	29.17	221339
2013-06-25	29.66	29.79	29.11	29.44	201961
2013-06-26	29.52	29.52	29.10	29.41	139498
2013-06-27	29.63	29.63	29.37	29.58	105058
2013-06-28	29.52	29.71	29.37	29.63	139795
2013-07-01	29.74	30.12	29.74	29.96	83862
2013-07-02	29.80	29.89	29.41	29.59	122272
2013-07-03	29.09	29.09	28.59	28.92	97094
2013-07-05	28.98	29.08	28.49	28.85	121176
2013-07-08	29.61	29.75	29.32	29.34	133648
2013-07-09	29.55	29.73	29.41	29.72	107479
2013-07-10	29.89	30.10	29.75	30.02	178162
2013-07-11	30.94	31.45	30.94	31.44	109456
2013-07-12	31.55	31.76	31.34	31.76	126080
2013-07-15	31.48	31.73	31.44	31.68	68901
2013-07-16	31.55	31.55	31.17	31.25	71152
2013-07-17	31.02	31.02	30.80	30.93	66673
2013-07-18	30.60	30.84	30.37	30.59	255393
2013-07-19	30.84	31.07	30.78	31.07	75632
2013-07-22	31.07	31.91	31.04	31.69	400409
2013-07-23	32.14	32.24	32.08	32.12	83587
2013-07-24	32.39	32.40	31.95	32.14	51640
2013-07-25	32.09	32.11	31.88	32.11	69880
2013-07-26	31.89	32.15	31.76	31.87	55628
2013-07-29	31.79	31.94	31.66	31.70	94192
2013-07-30	31.89	31.94	31.66	31.83	126623
2013-07-31	31.66	31.77	31.49	31.62	259261
2013-08-01	32.45	32.45	32.15	32.34	182666
2013-08-02	32.41	32.91	32.40	32.85	136868
2013-08-05	32.71	32.85	32.61	32.79	69473
2013-08-06	32.66	32.66	32.30	32.40	132067
2013-08-07	32.15	32.15	31.99	32.13	46181
2013-08-08	32.45	32.70	32.40	32.69	65645
2013-08-09	32.69	32.73	32.61	32.65	82481
2013-08-12	32.40	32.62	32.28	32.51	77978
2013-08-13	32.47	32.65	32.34	32.49	82632
2013-08-14	32.86	32.86	32.23	32.42	58194
2013-08-15	31.94	32.21	31.61	32.12	59397
2013-08-16	32.24	32.37	32.01	32.05	81280
2013-08-19	31.89	32.04	31.79	31.85	102797
2013-08-20	31.85	31.95	31.79	31.86	36478
2013-08-21	31.58	31.67	31.26	31.30	111627
2013-08-22	31.30	31.39	31.19	31.32	64946
2013-08-23	31.47	31.64	31.22	31.60	87602
2013-08-26	31.49	31.49	31.10	31.15	81435
2013-08-27	30.68	30.77	30.50	30.50	80792
2013-08-28	30.58	30.86	30.54	30.69	54163
2013-08-29	31.67	31.76	31.40	31.50	140417
2013-08-30	31.91	32.05	31.47	31.61	104850
2013-09-03	32.58	32.76	32.44	32.54	131972
2013-09-04	32.80	32.89	32.67	32.83	103110
2013-09-05	32.83	33.19	32.77	33.15	243801
2013-09-06	33.03	33.37	32.80	33.25	192571
2013-09-09	33.59	33.95	33.59	33.93	122145
2013-09-10	34.01	34.19	33.83	33.99	281420
2013-09-11	34.01	34.34	34.01	34.20	94798
2013-09-12	33.99	34.08	33.71	33.85	123632
2013-09-13	34.08	34.15	33.52	34.02	154435
2013-09-16	34.60	34.92	34.34	34.37	145595
2013-09-17	34.78	34.94	34.32	34.59	321423
2013-09-18	34.64	35.70	34.53	35.69	152732
2013-09-19	35.74	35.74	35.26	35.55	65216
2013-09-20	35.49	35.49	35.02	35.04	176304
2013-09-23	35.81	35.86	35.46	35.72	177883
2013-09-24	35.90	36.00	35.47	35.51	139392
2013-09-25	35.29	35.29	34.92	34.96	87380
2013-09-26	35.52	35.64	35.00	35.62	119183
2013-09-27	34.91	35.61	34.91	35.44	178294
2013-09-30	34.72	35.02	34.68	35.02	226661
2013-10-01	35.28	35.62	35.05	35.62	97410
2013-10-02	35.23	35.64	35.23	35.55	55098
2013-10-03	35.30	35.73	35.26	35.69	85458
2013-10-04	35.81	35.97	35.71	35.96	55495
2013-10-07	35.76	35.88	35.64	35.78	30838
2013-10-08	35.57	35.60	35.30	35.38	99777
2013-10-09	35.77	35.77	35.18	35.40	84467
2013-10-10	35.28	35.65	35.26	35.60	155310
2013-10-11	36.97	37.27	36.90	37.26	129210
2013-10-14	36.99	37.39	36.98	37.39	60175
2013-10-15	37.45	37.57	37.26	37.30	57390
2013-10-16	38.80	38.95	37.77	38.94	146609
2013-10-17	40.09	40.44	39.81	40.44	82945
2013-10-18	40.97	41.31	40.97	41.26	117318
2013-10-21	40.26	40.64	40.08	40.56	146789
2013-10-22	40.46	40.50	40.19	40.30	366398
2013-10-23	39.20	39.20	38.77	38.91	158178
2013-10-24	39.35	39.66	39.25	39.55	91044
2013-10-25	39.40	39.73	38.57	38.80	151580
2013-10-28	38.74	39.23	38.74	39.19	69320
2013-10-29	38.86	39.14	38.79	39.09	109193
2013-10-30	39.39	39.82	39.39	39.47	57424
2013-10-31	39.29	39.29	38.72	38.81	125119
2013-11-01	38.53	38.69	38.44	38.65	77595
2013-11-04	37.97	37.97	37.33	37.58	195912
2013-11-05	37.51	37.51	37.14	37.33	69640
2013-11-06	37.44	37.52	37.30	37.47	101384
2013-11-07	37.34	37.35	36.83	36.85	112489
2013-11-08	36.61	37.03	36.60	37.02	129898
2013-11-11	36.72	36.72	36.50	36.50	44382
2013-11-12	36.59	36.73	36.23	36.55	81962
2013-11-13	36.06	36.21	35.61	36.21	148522
2013-11-14	35.94	36.27	35.94	36.26	146805
2013-11-15	37.28	37.50	37.28	37.30	187224
2013-11-18	37.68	37.99	37.37	37.38	237933
2013-11-19	37.79	37.92	37.48	37.50	364844
2013-11-20	37.87	37.87	37.41	37.50	213353
2013-11-21	37.28	37.44	37.15	37.36	92026
2013-11-22	37.37	37.63	37.34	37.62	39399
2013-11-25	37.58	37.65	37.41	37.46	143037
2013-11-26	37.25	37.42	37.13	37.32	81630
2013-11-27	37.19	37.34	36.75	36.85	226800
2013-11-29	37.19	37.39	37.19	37.28	54704
2013-12-02	37.43	37.65	37.25	37.34	78806
2013-12-03	37.25	37.35	36.96	37.00	175829
2013-12-04	37.00	37.42	36.89	37.24	338869
2013-12-05	36.98	36.98	36.75	36.79	75145
2013-12-06	37.20	37.57	37.19	37.54	88037
2013-12-09	37.84	38.11	37.84	38.09	83942
2013-12-10	38.02	38.13	37.98	38.10	88592
2013-12-11	37.76	37.76	36.86	36.96	131595
2013-12-12	37.02	37.50	36.94	37.02	188866
2013-12-13	37.19	37.19	36.91	37.11	66261
2013-12-16	36.97	37.44	36.97	37.17	98415
2013-12-17	37.11	37.34	37.01	37.28	110014
2013-12-18	37.97	38.32	37.36	38.30	256010
2013-12-19	37.63	37.65	37.23	37.46	103127
2013-12-20	37.72	38.16	37.72	38.00	151158
2013-12-23	38.50	38.75	38.43	38.60	84379
2013-12-24	38.39	38.75	38.39	38.69	36048
2013-12-26	38.64	38.70	38.36	38.55	72986
2013-12-27	38.98	39.00	38.68	38.93	101868
2013-12-30	39.82	40.03	39.69	39.93	98650
2013-12-31	40.20	40.56	40.10	40.51	66694
2014-01-02	39.99	39.99	39.20	39.33	68241
2014-01-03	38.46	38.63	38.25	38.52	125999
2014-01-06	37.82	37.82	37.58	37.69	154424
2014-01-07	37.78	38.05	37.63	37.93	155442
2014-01-08	38.06	38.16	37.89	38.02	86222
2014-01-09	38.06	38.13	37.62	37.96	76798
2014-01-10	37.29	37.44	37.18	37.32	164047
2014-01-13	37.63	37.65	36.97	37.10	264603
2014-01-14	36.94	37.10	36.82	37.08	294501
2014-01-15	37.57	37.64	37.35	37.39	324448
2014-01-16	36.93	37.04	36.85	36.93	206774
2014-01-17	36.67	36.83	36.57	36.75	103022
2014-01-21	37.01	37.08	36.55	36.60	77614
2014-01-22	36.47	36.47	35.99	36.21	127024
2014-01-23	34.97	35.06	34.66	34.84	110727
2014-01-24	34.47	35.00	33.92	33.98	173264
2014-01-27	33.87	33.92	33.41	33.73	91068
2014-01-28	33.45	33.49	32.62	33.01	151569
2014-01-29	33.80	34.00	33.43	33.53	174567
2014-01-30	33.90	34.13	33.59	33.75	118357
2014-01-31	33.25	33.60	33.12	33.55	128217
2014-02-03	33.24	33.24	32.30	32.34	217374
2014-02-04	32.70	33.43	32.70	33.31	159465
2014-02-05	33.29	33.43	33.09	33.22	93198
2014-02-06	33.85	34.15	33.42	34.07	125372
2014-02-07	34.51	34.99	34.20	34.36	157107
2014-02-10	33.75	33.87	33.39	33.52	79120
2014-02-11	33.58	34.02	33.58	34.01	88473
2014-02-12	34.37	34.59	34.28	34.40	80310
2014-02-13	33.94	33.97	33.61	33.89	84870
2014-02-14	34.25	34.62	33.99	34.47	70117
2014-02-18	36.20	36.22	35.80	35.86	116489
2014-02-19	35.63	35.70	35.11	35.15	169707
2014-02-20	34.86	34.90	34.52	34.83	431102
2014-02-21	35.91	36.03	35.61	35.73	121082
2014-02-24	36.07	36.29	35.97	36.03	150127
2014-02-25	36.17	36.28	35.93	36.00	97335
2014-02-26	36.95	37.12	36.68	36.86	175591
2014-02-27	36.63	36.85	36.49	36.83	161937
2014-02-28	37.02	37.11	36.62	36.90	116561
2014-03-03	36.29	36.42	36.05	36.39	111201
2014-03-04	36.81	37.03	36.60	37.01	133289
2014-03-05	36.72	36.80	36.60	36.79	63280
2014-03-06	37.63	37.87	37.43	37.86	65742
2014-03-07	36.62	36.89	36.47	36.75	104034
2014-03-10	36.01	36.01	35.43	35.80	121469
2014-03-11	35.90	36.01	35.52	35.61	120163
2014-03-12	34.28	34.75	34.19	34.74	95634
2014-03-13	34.82	34.82	34.02	34.06	67088
2014-03-14	34.13	34.40	34.13	34.28	68555
2014-03-17	34.57	34.83	34.54	34.80	69241
2014-03-18	34.41	34.69	34.41	34.59	129616
2014-03-19	34.51	34.62	34.05	34.14	57299
2014-03-20	33.75	33.76	33.19	33.61	136874
2014-03-21	33.59	33.83	33.44	33.50	116841
2014-03-24	33.75	33.92	33.64	33.77	176773
2014-03-25	33.85	33.93	33.66	33.80	93449
2014-03-26	34.71	34.80	34.54	34.64	114109
2014-03-27	34.62	35.01	34.60	34.90	136100
2014-03-28	34.90	35.14	34.85	34.93	88508
2014-03-31	35.09	35.16	34.85	35.15	40822
2014-04-01	35.56	35.68	35.49	35.68	120509
2014-04-02	35.53	35.55	35.35	35.53	118198
2014-04-03	35.10	35.10	34.37	34.88	78836
2014-04-04	35.37	35.58	34.98	35.06	52778
2014-04-07	34.82	34.86	34.58	34.65	53601
2014-04-08	35.42	35.50	35.07	35.36	67876
2014-04-09	35.70	36.26	35.70	36.26	74592
2014-04-10	36.25	36.25	35.79	35.80	56138
2014-04-11	35.78	35.78	35.52	35.70	52777
2014-04-14	36.04	36.04	35.79	35.96	42597
2014-04-15	35.64	35.73	35.04	35.37	75274
2014-04-16	35.52	35.88	35.47	35.84	63838
2014-04-17	35.67	35.70	35.48	35.63	73225
2014-04-21	35.58	35.69	35.45	35.69	61518
2014-04-22	35.26	35.26	35.01	35.10	53411
2014-04-23	34.78	35.00	34.50	34.79	79785
2014-04-24	34.64	34.81	34.49	34.66	47442
2014-04-25	34.25	34.62	33.76	34.41	112792
2014-04-28	34.00	34.17	33.77	34.02	403228
2014-04-29	34.08	34.46	34.08	34.26	261590
2014-04-30	34.07	34.37	34.05	34.33	50983
2014-05-01	34.36	34.71	34.13	34.67	90489
2014-05-02	34.48	34.71	34.42	34.68	170844
2014-05-05	34.55	34.65	34.33	34.64	83105
2014-05-06	34.63	34.95	34.53	34.78	116267
2014-05-07	34.19	34.40	34.01	34.22	151748
2014-05-08	34.67	34.92	34.63	34.77	36695
2014-05-09	34.79	34.87	34.64	34.75	40832
2014-05-12	34.61	34.93	34.61	34.92	62703
2014-05-13	35.31	35.42	35.23	35.26	85426
2014-05-14	35.99	36.06	35.74	35.76	121656
2014-05-15	35.79	35.83	35.42	35.66	95669
2014-05-16	36.13	36.13	35.89	36.12	51998
2014-05-19	36.18	36.33	36.02	36.33	55945
2014-05-20	35.83	35.96	35.78	35.87	194774
2014-05-21	34.87	34.87	34.62	34.77	98681
2014-05-22	34.99	35.16	34.92	35.15	58196
2014-05-23	34.80	35.10	34.65	35.08	99294
2014-05-27	34.67	34.67	34.42	34.51	107003
2014-05-28	34.64	34.76	34.46	34.70	72883
2014-05-29	34.56	34.66	34.47	34.57	54550
2014-05-30	34.13	34.17	34.00	34.02	118802
2014-06-02	34.00	34.00	33.77	33.80	57455
2014-06-03	33.50	33.64	33.46	33.58	107599
2014-06-04	33.69	33.69	33.25	33.42	69085
2014-06-05	33.64	33.94	33.63	33.92	52725
2014-06-06	34.01	34.38	33.92	33.95	87631
2014-06-09	34.51	34.51	34.06	34.44	211376
2014-06-10	34.37	34.78	34.37	34.77	92714
2014-06-11	34.65	34.87	34.60	34.71	50011
2014-06-12	34.95	35.02	34.69	34.73	66514
2014-06-13	34.27	34.43	34.17	34.21	103760
2014-06-16	34.30	34.30	34.08	34.09	62582
2014-06-17	33.70	33.95	33.65	33.95	75207
2014-06-18	33.90	34.01	33.66	33.90	140878
2014-06-19	34.10	34.15	33.98	33.99	55666
2014-06-20	33.65	33.69	33.40	33.59	160343
2014-06-23	33.74	33.75	33.58	33.66	43055
2014-06-24	34.32	34.54	34.28	34.28	90665
2014-06-25	34.05	34.23	33.98	34.20	55566
2014-06-26	34.32	34.55	34.17	34.45	95243
2014-06-27	34.67	35.00	34.62	34.95	83456
2014-06-30	34.69	34.89	34.69	34.76	54764
2014-07-01	34.50	34.71	34.50	34.64	74694
2014-07-02	34.45	34.70	34.45	34.63	22013
2014-07-03	34.53	34.76	34.42	34.75	84287
2014-07-07	34.92	35.00	34.73	35.00	68754
2014-07-08	35.06	35.08	34.90	35.01	193380
2014-07-09	35.48	35.84	35.34	35.83	207912
2014-07-10	34.90	35.25	34.89	35.22	64751
2014-07-11	34.82	34.90	34.71	34.71	40932
2014-07-14	34.58	34.71	34.41	34.64	48036
2014-07-15	34.84	34.89	34.65	34.86	80546
2014-07-16	35.00	35.14	34.91	35.04	78855
2014-07-17	35.20	35.21	34.82	34.88	99357
2014-07-18	34.88	35.15	34.81	35.04	51831
2014-07-21	34.90	35.15	34.87	35.15	59791
2014-07-22	35.38	35.62	35.38	35.54	78922
2014-07-23	36.00	36.20	35.87	36.17	59123
2014-07-24	35.73	35.86	35.57	35.74	73983
2014-07-25	35.46	35.98	35.46	35.97	80577
2014-07-28	37.56	37.82	37.33	37.82	94846
2014-07-29	38.55	38.75	38.54	38.63	152853
2014-07-30	38.99	39.03	38.66	38.99	112844
2014-07-31	38.88	39.13	38.72	39.12	701548
2014-08-01	38.96	39.28	38.90	39.13	261619
2014-08-04	38.94	38.99	38.73	38.98	78987
2014-08-05	38.81	38.92	38.52	38.58	88283
2014-08-06	39.04	39.45	39.04	39.21	138843
2014-08-07	39.50	39.54	39.15	39.29	52275
2014-08-08	39.54	39.73	39.46	39.67	114868
2014-08-11	39.50	39.53	39.40	39.46	46829
2014-08-12	39.49	39.70	39.47	39.68	41283
2014-08-13	39.49	39.65	39.34	39.44	90163
2014-08-14	39.88	40.14	39.87	40.10	59456
2014-08-15	39.95	40.20	39.53	39.87	55982
2014-08-18	39.99	40.10	39.85	40.09	47134
2014-08-19	40.12	40.22	40.06	40.12	65240
2014-08-20	39.92	40.26	39.92	40.25	75286
2014-08-21	38.77	38.80	38.49	38.61	169776
2014-08-22	39.22	39.22	38.84	39.09	59497
2014-08-25	39.21	39.38	39.20	39.31	47630
2014-08-26	40.40	40.40	40.13	40.30	62020
2014-08-27	41.15	41.43	40.95	41.32	130836
2014-08-28	40.34	40.75	40.00	40.07	145269
2014-08-29	40.65	40.75	40.44	40.69	65271
2014-09-02	41.06	41.22	40.98	41.22	86929
2014-09-03	42.01	42.23	41.91	42.00	79920
2014-09-04	41.60	41.68	41.29	41.37	49515
2014-09-05	40.86	41.05	40.60	41.03	60687
2014-09-08	40.70	40.85	40.17	40.39	51278
2014-09-09	40.55	40.55	39.78	39.93	69492
2014-09-10	39.92	39.92	39.49	39.63	150881
2014-09-11	39.50	39.51	39.26	39.36	392454
2014-09-12	39.36	39.45	39.25	39.33	64746
2014-09-15	37.69	37.73	37.48	37.50	108854
2014-09-16	37.84	38.13	37.59	37.96	106571
2014-09-17	38.41	38.50	38.20	38.20	58128
2014-09-18	38.24	38.37	38.13	38.15	53724
2014-09-19	38.14	38.17	37.74	37.75	88094
2014-09-22	37.73	37.73	37.38	37.55	80735
2014-09-23	37.93	38.05	37.85	37.97	97462
2014-09-24	38.44	38.87	38.40	38.78	75558
2014-09-25	38.22	38.22	37.88	37.88	66876
2014-09-26	36.74	36.98	36.58	36.88	136127
2014-09-29	36.86	37.08	36.75	36.94	248177
2014-09-30	36.50	36.52	36.11	36.22	85457
2014-10-01	35.31	35.52	35.04	35.12	110609
2014-10-02	35.42	35.42	34.87	35.17	61982
2014-10-03	35.32	35.45	34.99	35.20	83781
2014-10-06	35.45	36.08	35.45	35.65	65130
2014-10-07	35.93	36.05	35.59	35.63	84135
2014-10-08	35.67	36.40	35.52	36.32	71665
2014-10-09	36.45	36.45	35.53	35.78	105266
2014-10-10	35.53	35.57	35.03	35.06	109478
2014-10-13	35.25	35.88	35.25	35.46	50531
2014-10-14	35.30	35.57	35.15	35.21	51224
2014-10-15	35.59	35.73	35.01	35.51	82423
2014-10-16	35.04	35.68	34.85	35.48	115362
2014-10-17	35.71	35.88	35.49	35.75	59598
2014-10-20	35.87	36.21	35.85	36.15	63123
2014-10-21	35.69	35.91	35.52	35.68	170242
2014-10-22	36.11	36.40	35.97	36.05	76533
2014-10-23	36.88	37.15	36.84	37.06	99503
2014-10-24	37.28	37.40	37.11	37.25	124585
2014-10-27	38.74	38.74	38.37	38.42	218951
2014-10-28	38.87	39.47	38.87	39.45	167123
2014-10-29	40.15	40.27	39.70	39.79	145166
2014-10-30	40.45	40.73	40.29	40.63	106748
2014-10-31	38.84	39.14	38.57	38.70	294401
2014-11-03	38.57	38.59	38.22	38.31	123096
2014-11-04	38.08	38.16	37.89	38.12	49679
2014-11-05	38.24	38.24	37.82	38.05	52941
2014-11-06	38.22	38.27	37.99	38.01	78293
2014-11-07	37.04	37.31	36.64	37.27	144206
2014-11-10	36.96	37.00	36.81	36.94	58203
2014-11-11	36.95	36.95	36.68	36.92	67260
2014-11-12	36.95	37.16	36.88	36.95	34949
2014-11-13	37.17	37.17	36.87	36.88	4518
2014-11-14	36.08	36.10	35.40	36.10	82074
2014-11-17	36.11	36.20	36.05	36.17	33449
2014-11-18	35.82	35.85	35.62	35.67	79682
2014-11-19	35.75	36.00	35.71	35.91	44824
2014-11-20	35.56	35.71	35.43	35.69	54919
2014-11-21	35.61	36.18	35.61	36.09	74032
2014-11-24	36.23	36.23	35.71	36.09	60042
2014-11-25	36.00	36.27	35.92	35.97	45271
2014-11-26	36.13	36.46	36.04	36.44	44862
2014-11-28	35.01	35.03	34.85	34.93	43313
2014-12-01	34.57	34.80	34.46	34.77	91794
2014-12-02	34.62	34.69	34.50	34.57	69918
2014-12-03	34.67	34.83	34.57	34.80	63710
2014-12-04	35.09	35.21	34.82	35.19	50249
2014-12-05	34.91	35.17	34.87	35.05	259448
2014-12-08	35.32	35.43	35.03	35.17	230116
2014-12-09	34.99	35.37	34.97	35.37	257361
2014-12-10	34.90	34.90	34.58	34.60	711094
2014-12-11	34.67	34.93	34.58	34.75	472674
2014-12-12	34.88	34.88	34.01	34.10	263898
2014-12-15	34.25	34.25	33.49	33.56	131600
2014-12-16	34.68	35.12	33.98	34.61	149746
2014-12-17	34.47	35.09	34.47	34.76	128084
2014-12-18	35.18	35.18	34.89	35.14	156281
2014-12-19	35.07	35.25	34.75	34.75	204413
2014-12-22	34.62	34.63	34.36	34.43	93610
2014-12-23	34.14	34.36	34.07	34.22	143960
2014-12-24	34.63	35.09	34.63	35.02	124788
2014-12-26	34.81	35.63	34.71	35.41	77183
2014-12-29	34.46	34.46	33.77	33.77	94133
2014-12-30	33.14	33.14	32.61	32.68	142770
2014-12-31	33.00	33.00	32.60	32.62	63154
2015-01-02	32.83	32.83	32.20	32.25	130662
2015-01-05	32.25	32.25	31.20	31.22	120374
2015-01-06	32.05	32.23	31.50	31.60	113119
2015-01-07	31.78	31.82	31.50	31.65	84937
2015-01-08	33.15	33.43	33.03	33.28	106751
2015-01-09	33.41	33.63	33.33	33.56	137595
2015-01-12	33.10	33.10	32.48	32.63	118448
2015-01-13	33.15	33.40	32.81	33.10	93965
2015-01-14	33.40	33.57	33.11	33.32	101998
2015-01-15	33.71	33.72	33.31	33.49	127386
2015-01-16	33.32	33.58	33.18	33.58	212070
2015-01-20	33.70	33.74	33.51	33.63	96424
2015-01-21	34.01	34.38	33.96	34.32	132671
2015-01-22	34.25	34.92	34.25	34.85	158961
2015-01-23	34.68	34.83	34.56	34.81	125376
2015-01-26	35.12	35.44	35.11	35.43	89790
2015-01-27	34.76	34.82	34.53	34.61	86868
2015-01-28	33.64	33.95	33.25	33.30	226998
2015-01-29	33.71	33.92	33.62	33.90	97378
2015-01-30	33.13	33.89	33.12	33.75	373894
2015-02-02	33.86	34.48	33.85	34.42	226987
2015-02-03	34.68	34.98	34.66	34.74	507134
2015-02-04	34.96	35.17	34.69	34.81	287493
2015-02-05	33.50	34.60	33.38	34.48	193076
2015-02-06	34.15	34.46	34.11	34.31	139892
2015-02-09	33.96	33.96	33.50	33.74	103967
2015-02-10	33.81	33.84	33.55	33.72	105045
2015-02-11	33.62	33.69	33.26	33.46	166739
2015-02-12	33.45	33.64	33.40	33.52	115378
2015-02-13	34.24	34.63	34.20	34.48	90697
2015-02-17	34.54	34.77	34.45	34.68	113313
2015-02-18	34.57	34.80	34.42	34.67	127765
2015-02-19	34.43	34.55	34.16	34.21	106008
2015-02-20	34.29	34.93	34.19	34.84	62330
2015-02-23	34.95	34.95	34.54	34.65	67968
2015-02-24	34.83	35.27	34.66	35.21	61954
2015-02-25	35.48	35.57	35.39	35.39	91959
2015-02-26	36.06	36.26	35.81	35.94	148308
2015-02-27	35.50	35.66	35.41	35.63	69716
2015-03-02	34.67	34.70	34.37	34.66	167447
2015-03-03	34.44	34.64	34.26	34.38	93483
2015-03-04	34.46	34.55	34.37	34.50	108310
2015-03-05	34.24	34.33	34.10	34.24	69811
2015-03-06	33.30	33.39	32.91	33.12	171377
2015-03-09	33.20	33.20	33.06	33.06	85523
2015-03-10	32.74	32.88	32.55	32.57	128202
2015-03-11	32.52	32.57	32.40	32.49	71762
2015-03-12	34.19	34.25	34.03	34.17	65595
2015-03-13	33.68	34.11	33.61	33.75	106313
2015-03-16	33.90	34.00	33.80	33.85	70326
2015-03-17	34.51	34.55	34.21	34.46	76219
2015-03-18	34.31	35.22	34.31	35.15	82371
2015-03-19	35.45	35.45	34.84	35.07	83833
2015-03-20	35.54	36.14	35.54	35.97	78565
2015-03-23	35.92	36.09	35.80	35.90	58389
2015-03-24	35.15	35.39	35.15	35.22	46692
2015-03-25	34.61	34.78	34.26	34.30	81812
2015-03-26	35.14	35.22	34.90	34.96	93085
2015-03-27	34.61	34.74	34.48	34.69	66987
2015-03-30	35.04	35.26	35.00	35.24	177418
2015-03-31	35.32	35.34	35.14	35.14	58107
2015-04-01	35.06	35.28	34.98	35.27	36325
2015-04-02	35.31	35.47	35.28	35.34	102680
2015-04-06	35.44	35.66	35.35	35.48	42348
2015-04-07	34.74	34.88	34.68	34.72	56332
2015-04-08	34.80	34.84	34.52	34.55	61132
2015-04-09	33.89	33.95	33.49	33.69	91967
2015-04-10	34.41	34.64	34.32	34.61	80356
2015-04-13	34.92	34.92	34.51	34.53	109630
2015-04-14	37.05	37.19	36.47	37.07	127951
2015-04-15	36.64	37.09	36.61	37.08	108779
2015-04-16	37.11	37.80	37.03	37.78	203716
2015-04-17	37.28	37.81	37.15	37.66	133583
2015-04-20	37.93	38.01	37.54	37.72	147557
2015-04-21	37.51	37.73	37.51	37.69	63876
2015-04-22	37.31	37.54	37.05	37.42	109923
2015-04-23	37.90	38.42	37.83	38.20	111393
2015-04-24	38.86	38.86	38.46	38.57	78534
2015-04-27	38.05	38.25	37.68	37.94	109224
2015-04-28	38.29	38.39	37.46	37.71	135219
2015-04-29	37.90	38.58	37.90	38.41	93121
2015-04-30	38.13	38.26	37.96	38.13	118309
2015-05-01	38.27	38.33	37.91	38.32	91560
2015-05-04	38.62	38.91	38.50	38.91	101488
2015-05-05	38.78	38.90	38.57	38.68	112061
2015-05-06	38.86	38.86	38.45	38.56	56824
2015-05-07	38.15	38.15	37.89	38.01	81518
2015-05-08	37.79	38.22	37.79	38.15	121417
2015-05-11	37.56	37.65	37.30	37.41	97211
2015-05-12	37.62	37.92	37.46	37.84	117899
2015-05-13	38.28	38.28	37.90	38.06	108375
2015-05-14	37.94	38.37	37.94	38.26	214564
2015-05-15	38.01	38.01	37.64	37.92	122931
2015-05-18	37.36	37.37	37.07	37.07	89919
2015-05-19	37.59	37.71	37.40	37.67	134959
2015-05-20	37.57	37.67	37.48	37.57	66109
2015-05-21	36.37	36.51	36.26	36.31	158755
2015-05-22	37.46	37.46	37.07	37.14	107120
2015-05-26	36.38	36.39	35.80	35.88	90533
2015-05-27	35.28	35.41	35.23	35.35	110510
2015-05-28	35.56	35.62	35.35	35.57	52199
2015-05-29	35.99	36.05	35.83	35.85	71609
2015-06-01	35.50	35.53	35.10	35.14	78806
2015-06-02	35.77	36.07	35.74	36.01	81647
2015-06-03	35.88	36.05	35.79	35.79	66067
2015-06-04	34.86	35.00	34.70	34.82	67893
2015-06-05	34.36	34.65	34.20	34.41	84172
2015-06-08	34.85	34.86	34.65	34.75	82579
2015-06-09	34.71	34.80	34.62	34.73	44159
2015-06-10	35.82	36.06	35.79	36.00	119094
2015-06-11	35.93	35.93	35.70	35.83	86257
2015-06-12	35.05	35.10	34.92	35.01	60426
2015-06-15	34.52	34.52	33.96	34.01	75839
2015-06-16	33.42	33.73	33.42	33.66	110580
2015-06-17	33.37	33.59	33.13	33.50	84227
2015-06-18	34.29	34.29	33.64	33.81	51759
2015-06-19	32.51	32.92	32.51	32.64	305764
2015-06-22	33.39	33.47	33.23	33.39	127090
2015-06-23	33.91	34.06	33.81	33.99	89487
2015-06-24	34.05	34.09	33.85	33.85	141619
2015-06-25	33.59	33.78	33.32	33.35	78375
2015-06-26	33.58	33.60	33.46	33.55	39679
2015-06-29	32.90	33.05	32.67	32.69	69537
2015-06-30	33.05	33.12	32.78	32.87	76731
2015-07-01	33.04	33.04	32.76	32.81	95039
2015-07-02	32.49	32.52	32.19	32.29	140445
2015-07-06	31.54	31.69	31.42	31.50	63155
2015-07-07	31.65	31.91	31.29	31.90	136500
2015-07-08	31.38	31.40	30.83	30.84	51463
2015-07-09	31.41	31.52	31.06	31.12	57724
2015-07-10	31.71	31.73	31.47	31.63	72186
2015-07-13	32.15	32.15	31.86	31.88	48153
2015-07-14	32.03	32.24	31.93	32.06	119428
2015-07-15	30.70	31.38	30.64	30.73	159608
2015-07-16	31.24	31.24	30.84	31.04	73606
2015-07-17	30.38	30.39	30.18	30.33	42635
2015-07-20	30.10	30.18	29.96	30.05	56239
2015-07-21	30.39	30.39	30.15	30.22	48359
2015-07-22	30.25	30.30	30.02	30.30	57078
2015-07-23	30.49	30.60	29.77	29.78	92346
2015-07-24	29.50	29.57	29.02	29.27	160004
2015-07-27	30.23	30.39	30.17	30.28	125048
2015-07-28	30.70	30.86	30.62	30.83	97108
2015-07-29	30.87	30.97	30.82	30.83	116010
2015-07-30	31.23	31.27	31.09	31.19	80535
2015-07-31	31.63	31.67	31.38	31.49	134122
2015-08-03	31.71	31.88	31.57	31.80	142817
2015-08-04	32.20	32.49	32.20	32.32	137523
2015-08-05	31.88	32.01	31.44	31.48	85228
2015-08-06	31.67	31.92	31.52	31.58	46963
2015-08-07	31.73	31.83	31.61	31.74	74262
2015-08-10	32.44	32.76	32.43	32.71	86215
2015-08-11	32.09	32.09	31.60	31.79	59392
2015-08-12	31.74	31.75	31.45	31.52	231412
2015-08-13	30.92	31.00	30.56	30.58	168348
2015-08-14	30.63	30.89	30.57	30.62	164831
2015-08-17	30.55	30.72	30.51	30.54	63672
2015-08-18	31.06	31.20	31.01	31.09	85996
2015-08-19	31.28	31.28	30.92	31.07	125195
2015-08-20	30.47	30.47	30.18	30.19	149318
2015-08-21	30.21	30.29	29.98	30.15	171581
2015-08-24	28.22	29.19	28.21	28.53	228667
2015-08-25	29.70	29.79	28.87	28.88	163788
2015-08-26	29.26	29.28	28.75	29.15	158718
2015-08-27	29.50	29.88	29.41	29.87	159829
2015-08-28	30.29	30.56	30.14	30.41	160634
2015-08-31	30.12	30.12	29.78	29.91	131750
2015-09-01	29.55	29.59	29.20	29.23	189801
2015-09-02	29.82	30.12	29.56	29.71	176973
2015-09-03	29.17	29.34	28.79	28.79	635198
2015-09-04	28.68	28.87	28.31	28.32	314227
2015-09-08	28.63	28.72	28.41	28.71	169118
2015-09-09	29.18	29.42	28.74	28.78	589828
2015-09-10	29.37	29.65	29.18	29.55	212352
2015-09-11	29.29	29.49	29.22	29.48	87350
2015-09-14	29.47	29.47	29.27	29.38	312969
2015-09-15	29.38	29.53	29.03	29.36	346293
2015-09-16	29.86	30.43	29.85	30.40	203790
2015-09-17	30.39	30.75	30.28	30.29	124822
2015-09-18	29.69	29.73	28.97	29.10	207282
2015-09-21	29.48	29.51	29.11	29.29	152038
2015-09-22	29.18	29.21	28.85	29.14	199068
2015-09-23	28.96	29.07	28.69	28.69	248653
2015-09-24	28.60	28.96	28.52	28.96	177393
2015-09-25	29.17	29.18	28.68	28.79	119065
2015-09-28	28.59	28.63	28.06	28.07	166372
2015-09-29	28.12	28.19	27.93	27.99	195861
2015-09-30	29.31	29.43	29.12	29.39	252744
2015-10-01	29.61	29.78	29.51	29.68	173026
2015-10-02	29.12	29.53	28.92	29.51	164019
2015-10-05	29.73	29.97	29.59	29.95	224587
2015-10-06	29.68	29.96	29.61	29.88	184582
2015-10-07	29.59	30.15	29.59	29.89	125536
2015-10-08	29.75	30.01	29.67	30.00	735149
2015-10-09	30.15	30.71	30.15	30.48	92997
2015-10-12	30.62	30.82	30.50	30.77	96211
2015-10-13	30.61	30.75	30.43	30.56	124220
2015-10-14	30.47	30.68	30.42	30.56	131837
2015-10-15	31.11	31.33	31.01	31.30	133112
2015-10-16	31.22	31.33	31.09	31.22	141603
2015-10-19	31.26	31.41	31.19	31.24	77579
2015-10-20	31.97	32.05	31.76	31.97	135394
2015-10-21	32.11	32.14	31.85	31.85	73892
2015-10-22	32.42	32.78	32.33	32.70	140171
2015-10-23	32.82	33.00	32.56	32.66	142532
2015-10-26	32.50	32.61	32.33	32.42	173484
2015-10-27	31.95	32.36	31.95	32.16	99972
2015-10-28	31.97	32.04	31.61	31.82	251460
2015-10-29	31.50	31.50	30.99	31.24	184308
2015-10-30	31.65	31.73	31.36	31.53	162064
2015-11-02	31.60	31.69	31.42	31.66	118815
2015-11-03	32.17	32.50	32.17	32.39	163346
2015-11-04	32.24	32.24	31.58	31.64	154592
2015-11-05	31.74	31.96	31.74	31.91	99520
2015-11-06	31.32	31.53	31.15	31.30	131905
2015-11-09	31.32	31.58	31.27	31.48	215882
2015-11-10	30.92	30.92	30.64	30.81	152616
2015-11-11	31.01	31.01	30.74	30.83	88305
2015-11-12	30.89	31.00	30.59	30.62	153744
2015-11-13	30.02	30.04	29.62	29.70	102293
2015-11-16	29.61	29.72	29.41	29.72	114861
2015-11-17	29.61	29.68	29.37	29.44	125929
2015-11-18	29.93	30.23	29.83	30.16	115053
2015-11-19	30.50	30.61	30.42	30.55	111088
2015-11-20	30.50	30.55	30.40	30.45	74708
2015-11-23	30.39	30.41	30.19	30.21	87195
2015-11-24	30.44	30.69	30.44	30.61	108743
2015-11-25	30.56	30.75	30.48	30.60	92859
2015-11-27	30.72	30.81	30.48	30.49	88354
2015-11-30	30.34	30.38	30.07	30.22	133749
2015-12-01	30.46	30.71	30.34	30.71	90345
2015-12-02	30.37	30.37	29.80	29.91	131241
2015-12-03	29.85	29.85	29.36	29.50	135405
2015-12-04	29.46	29.92	29.46	29.92	77274
2015-12-07	29.26	29.38	28.91	29.03	163065
2015-12-08	28.73	28.87	28.62	28.75	133337
2015-12-09	28.75	28.94	28.60	28.78	144717
2015-12-10	29.13	29.29	29.11	29.16	117278
2015-12-11	28.74	28.80	28.32	28.36	111490
2015-12-14	28.68	28.76	28.37	28.64	153193
2015-12-15	28.83	29.04	28.71	28.83	274637
2015-12-16	29.26	29.68	29.15	29.57	182295
2015-12-17	28.87	28.88	28.10	28.20	253704
2015-12-18	28.39	28.54	28.20	28.20	222315
2015-12-21	28.79	28.82	28.52	28.81	159392
2015-12-22	28.46	28.83	28.46	28.82	160715
2015-12-23	29.06	29.29	29.00	29.28	143324
2015-12-24	29.09	29.22	29.00	29.06	107027
2015-12-28	28.74	28.95	28.53	28.91	150371
2015-12-29	28.87	29.10	28.60	28.76	156291
2015-12-30	28.22	28.32	27.91	27.95	120667
2015-12-31	28.14	28.14	27.86	27.87	97736
2016-01-04	27.04	27.22	26.87	27.09	123665
2016-01-05	27.52	27.65	27.23	27.28	121595
2016-01-06	26.78	26.94	26.73	26.77	80828
2016-01-07	26.52	26.71	26.21	26.22	156269
2016-01-08	26.49	26.49	25.95	25.98	99279
2016-01-11	26.20	26.20	25.89	26.13	152440
2016-01-12	26.39	26.40	25.91	26.10	162309
2016-01-13	26.55	26.71	26.01	26.12	264336
2016-01-14	25.76	25.78	25.26	25.62	279407
2016-01-15	24.35	24.57	24.11	24.37	172286
2016-01-19	24.50	24.50	23.98	24.19	225248
2016-01-20	23.64	23.64	22.84	23.31	244269
2016-01-21	23.57	23.82	23.39	23.66	279781
2016-01-22	24.08	24.42	24.08	24.31	256289
2016-01-25	24.76	24.81	24.19	24.19	312133
2016-01-26	24.17	24.35	23.97	24.35	234020
2016-01-27	24.49	24.63	24.06	24.26	224588
2016-01-28	25.01	25.03	24.57	24.63	219953
2016-01-29	24.83	25.21	24.73	25.16	249962
2016-02-01	24.66	24.72	24.41	24.70	173073
2016-02-02	24.48	24.48	23.54	23.59	171593
2016-02-03	23.47	23.80	22.94	23.80	138479
2016-02-04	23.82	24.54	23.82	24.28	174412
2016-02-05	24.40	24.63	24.40	24.56	161664
2016-02-08	24.19	24.30	23.75	23.89	157861
2016-02-09	23.52	23.92	23.45	23.62	129520
2016-02-10	23.86	24.13	23.59	23.63	123136
2016-02-11	23.51	23.58	23.01	23.23	277394
2016-02-12	23.49	23.97	23.49	23.95	198826
2016-02-16	24.20	24.50	24.12	24.47	153880
2016-02-17	25.08	25.79	25.08	25.68	226245
2016-02-18	24.98	24.98	24.49	24.58	134590
2016-02-19	24.34	24.42	24.19	24.34	96587
2016-02-22	24.60	24.76	24.54	24.76	134372
2016-02-23	24.70	24.70	24.06	24.06	138542
2016-02-24	24.07	24.33	23.88	24.15	153175
2016-02-25	23.98	24.02	23.75	24.00	135811
2016-02-26	24.23	24.24	23.90	23.98	179320
2016-02-29	23.98	23.98	23.75	23.76	157908
2016-03-01	24.03	24.78	24.03	24.78	135507
2016-03-02	24.51	24.92	24.48	24.87	128550
2016-03-03	25.18	25.51	25.16	25.51	131857
2016-03-04	26.09	26.47	26.09	26.45	126993
2016-03-07	26.56	26.77	26.44	26.70	132330
2016-03-08	26.31	26.31	25.92	26.06	411104
2016-03-09	26.23	26.50	26.16	26.41	191045
2016-03-10	26.55	26.72	26.34	26.68	133132
2016-03-11	27.12	27.49	27.12	27.47	129490
2016-03-14	27.39	27.60	27.21	27.54	124200
2016-03-15	27.00	27.01	26.79	27.01	63689
2016-03-16	27.05	27.58	27.05	27.55	114368
2016-03-17	27.71	28.14	27.65	28.00	175386
2016-03-18	28.23	28.35	28.00	28.01	194656
2016-03-21	27.97	28.17	27.87	28.08	78413
2016-03-22	28.00	28.34	27.92	28.16	62204
2016-03-23	27.95	27.95	27.67	27.72	73117
2016-03-24	27.23	27.44	27.19	27.44	91655
2016-03-28	27.35	27.50	27.32	27.41	50684
2016-03-29	27.52	28.04	27.48	28.03	114605
2016-03-30	27.95	28.02	27.78	27.83	116218
2016-03-31	27.81	27.92	27.59	27.59	163687
2016-04-01	27.46	27.76	27.32	27.75	74787
2016-04-04	27.76	27.85	27.53	27.55	82873
2016-04-05	27.82	27.96	27.72	27.86	237773
2016-04-06	28.13	28.82	28.03	28.80	340035
2016-04-07	28.49	28.50	27.88	28.01	173266
2016-04-08	28.39	28.59	28.23	28.29	113628
2016-04-11	28.07	28.24	27.97	28.01	90706
2016-04-12	27.71	28.21	27.66	28.17	139230
2016-04-13	27.83	28.62	27.73	28.53	162274
2016-04-14	29.08	29.39	28.95	29.39	222859
2016-04-15	29.68	29.79	29.48	29.49	126732
2016-04-18	29.28	30.01	29.28	29.98	155254
2016-04-19	30.37	30.75	30.17	30.61	169878
2016-04-20	30.65	31.01	30.65	30.92	69487
2016-04-21	31.03	31.21	30.85	31.10	139832
2016-04-22	31.10	31.52	30.39	31.24	109085
2016-04-25	31.51	31.63	31.30	31.38	123351
2016-04-26	31.03	31.13	30.86	31.08	89188
2016-04-27	30.85	31.19	30.85	31.11	82488
2016-04-28	30.80	31.18	30.58	30.84	184247
2016-04-29	30.67	30.67	30.19	30.41	114727
2016-05-02	30.13	30.17	29.87	30.06	85522
2016-05-03	29.42	29.60	29.17	29.18	61927
2016-05-04	28.68	28.83	28.53	28.76	155818
2016-05-05	28.67	28.87	28.47	28.58	83025
2016-05-06	28.49	28.78	28.40	28.68	86213
2016-05-09	28.64	28.64	28.37	28.49	87523
2016-05-10	28.73	28.95	28.43	28.87	103467
2016-05-11	28.86	29.10	28.72	28.86	69751
2016-05-12	28.85	28.85	28.43	28.44	67406
2016-05-13	28.14	28.48	27.94	27.97	157521
2016-05-16	28.17	28.45	28.17	28.41	107853
2016-05-17	28.41	28.61	28.24	28.24	162572
2016-05-18	27.95	28.08	27.60	27.83	289373
2016-05-19	28.11	28.58	28.09	28.47	187671
2016-05-20	28.46	28.65	28.31	28.45	98134
2016-05-23	28.10	28.19	27.98	28.02	63735
2016-05-24	28.10	28.72	28.03	28.68	458229
2016-05-25	28.94	29.26	28.78	29.22	139537
2016-05-26	28.96	29.04	28.84	28.84	87576
2016-05-27	28.81	28.94	28.60	28.88	98407
2016-05-31	28.87	29.02	28.70	28.76	90636
2016-06-01	28.49	28.70	28.35	28.55	98261
2016-06-02	28.67	28.82	28.47	28.80	117265
2016-06-03	28.99	29.28	28.80	29.27	89345
2016-06-06	29.35	29.66	29.12	29.47	72099
2016-06-07	29.26	29.48	29.14	29.33	107216
2016-06-08	29.50	29.93	29.50	29.83	112091
2016-06-09	30.31	30.37	30.16	30.20	164488
2016-06-10	29.74	29.78	29.33	29.38	77703
2016-06-13	28.84	29.14	28.79	28.92	83400
2016-06-14	28.79	28.95	28.47	28.59	136249
2016-06-15	28.36	28.54	28.18	28.18	136008
2016-06-16	28.04	28.51	27.95	28.46	79823
2016-06-17	28.30	28.55	28.30	28.37	247335
2016-06-20	29.74	29.74	29.25	29.25	97640
2016-06-21	28.99	29.35	28.99	29.28	112626
2016-06-22	29.73	29.75	29.46	29.46	56487
2016-06-23	30.12	30.23	29.90	30.18	225913
2016-06-24	28.77	28.80	28.07	28.08	79828
2016-06-27	27.22	27.22	26.45	26.59	243419
2016-06-28	27.53	27.72	27.37	27.72	84550
2016-06-29	28.24	28.48	28.14	28.47	67747
2016-06-30	28.36	28.46	28.14	28.46	70517
2016-07-01	28.55	28.65	28.38	28.51	81089
2016-07-05	27.98	28.03	27.68	27.71	51994
2016-07-06	27.09	27.58	27.09	27.54	62576
2016-07-07	27.77	27.87	27.50	27.57	203634
2016-07-08	27.58	27.90	27.48	27.81	116407
2016-07-11	28.07	28.13	28.01	28.10	85424
2016-07-12	28.87	29.03	28.74	28.90	103828
2016-07-13	29.27	29.27	28.87	29.01	61400
2016-07-14	29.31	29.51	29.29	29.29	47516
2016-07-15	30.09	30.09	29.68	29.70	127983
2016-07-18	29.60	29.87	29.60	29.82	87831
2016-07-19	30.02	30.03	29.82	29.85	79273
2016-07-20	29.80	29.82	29.66	29.68	80086
2016-07-21	29.90	30.47	29.78	30.24	176132
2016-07-22	30.00	31.05	30.00	31.00	115526
2016-07-25	32.00	32.10	31.57	31.64	140860
2016-07-26	31.66	31.87	31.59	31.73	99948
2016-07-27	31.82	31.98	31.61	31.89	130585
2016-07-28	31.46	31.73	31.43	31.67	91949
2016-07-29	31.51	31.81	31.51	31.76	66836
2016-08-01	31.75	32.00	31.71	31.76	56558
2016-08-02	31.59	31.98	31.37	31.49	81795
2016-08-03	31.42	31.70	31.32	31.70	70297
2016-08-04	31.84	31.98	31.67	31.94	49043
2016-08-05	32.46	32.69	32.35	32.68	59242
2016-08-08	33.66	33.66	33.28	33.32	99375
2016-08-09	34.09	34.24	33.92	34.16	161084
2016-08-10	34.30	34.33	34.09	34.27	134824
2016-08-11	34.22	34.57	34.07	34.56	124200
2016-08-12	34.18	34.31	34.02	34.17	119541
2016-08-15	34.20	34.73	34.20	34.61	83631
2016-08-16	34.26	34.50	34.15	34.36	112891
2016-08-17	33.57	33.93	33.47	33.91	127010
2016-08-18	33.58	33.89	33.55	33.88	71272
2016-08-19	33.25	33.66	33.25	33.65	60569
2016-08-22	33.19	33.21	32.90	33.21	324690
2016-08-23	33.58	33.69	33.33	33.34	288971
2016-08-24	32.99	33.11	32.82	33.10	251637
2016-08-25	33.95	34.27	33.95	34.20	70948
2016-08-26	33.90	34.13	33.47	33.64	212090
2016-08-29	34.31	34.69	34.09	34.55	185809
2016-08-30	34.83	35.03	34.71	34.76	49448
2016-08-31	34.91	34.91	34.61	34.74	56856
2016-09-01	34.93	35.40	34.93	35.33	77151
2016-09-02	35.26	35.48	35.26	35.32	74931
2016-09-06	35.77	36.06	35.71	36.03	148479
2016-09-07	36.31	36.59	36.23	36.35	91097
2016-09-08	35.89	35.97	35.37	35.79	86951
2016-09-09	35.55	35.87	35.22	35.22	93861
2016-09-12	35.20	35.88	35.19	35.80	97421
2016-09-13	34.14	34.25	33.72	33.78	80125
2016-09-14	33.67	34.12	33.64	33.81	113919
2016-09-15	33.81	34.30	33.77	34.18	35124
2016-09-16	33.98	33.98	33.58	33.69	97881
2016-09-19	34.15	34.20	33.78	33.79	403294
2016-09-20	34.01	34.31	33.94	34.03	122604
2016-09-21	34.87	35.06	34.55	35.05	105818
2016-09-22	34.96	35.23	34.79	34.84	170505
2016-09-23	35.06	35.16	34.75	34.75	71030
2016-09-26	34.62	34.77	34.14	34.15	189852
2016-09-27	34.55	34.94	34.51	34.88	183049
2016-09-28	34.73	35.03	34.54	35.02	83254
2016-09-29	34.55	34.71	34.04	34.11	155252
2016-09-30	34.43	34.47	34.12	34.21	174808
2016-10-03	34.26	34.36	34.01	34.27	89184
2016-10-04	34.26	34.64	34.15	34.33	152571
2016-10-05	34.18	34.32	34.16	34.22	161243
2016-10-06	34.40	34.63	34.33	34.59	130253
2016-10-07	34.37	34.38	34.02	34.15	244505
2016-10-10	35.14	35.45	35.12	35.40	111869
2016-10-11	35.37	35.53	35.27	35.47	223608
2016-10-12	34.69	35.32	34.69	35.17	154665
2016-10-13	34.31	34.44	34.09	34.19	243642
2016-10-14	34.58	34.71	34.25	34.32	64271
2016-10-17	34.98	34.98	34.76	34.78	127985
2016-10-18	36.53	36.53	35.33	36.01	387741
2016-10-19	36.40	36.45	36.14	36.32	380294
2016-10-20	36.28	37.14	36.28	36.83	135360
2016-10-21	37.35	37.44	37.05	37.28	125035
2016-10-24	38.18	38.22	37.76	37.86	120328
2016-10-25	38.32	38.56	38.25	38.39	159604
2016-10-26	37.56	37.82	37.53	37.72	82034
2016-10-27	37.42	37.47	37.24	37.39	134964
2016-10-28	36.76	36.85	36.35	36.52	108113
2016-10-31	36.95	37.02	36.86	36.98	131249
2016-11-01	36.68	36.78	36.16	36.29	113648
2016-11-02	35.82	35.88	35.51	35.60	163454
2016-11-03	35.65	35.97	35.65	35.97	123834
2016-11-04	35.30	35.61	35.23	35.50	146709
2016-11-07	36.02	36.39	35.91	36.38	87446
2016-11-08	36.17	36.40	35.80	36.19	98340
2016-11-09	35.67	36.04	35.66	35.87	120565
2016-11-10	35.81	36.37	35.77	36.13	144967
2016-11-11	36.39	36.56	35.93	36.26	183316
2016-11-14	35.78	36.25	35.68	36.13	112576
2016-11-15	35.88	36.52	35.87	36.52	229670
2016-11-16	35.13	35.41	35.02	35.30	176725
2016-11-17	34.87	35.01	34.71	34.80	113739
2016-11-18	34.77	34.87	34.66	34.71	98750
2016-11-21	34.62	34.62	34.36	34.56	118545
2016-11-22	34.87	34.90	34.62	34.85	102041
2016-11-23	35.31	35.46	35.20	35.26	83504
2016-11-25	35.49	35.53	35.35	35.51	69880
2016-11-28	35.60	35.70	35.30	35.30	102432
2016-11-29	35.68	35.93	35.61	35.83	146368
2016-11-30	35.90	36.13	35.79	35.82	126755
2016-12-01	35.75	35.88	35.49	35.52	141998
2016-12-02	35.78	35.83	35.58	35.79	76315
2016-12-05	35.59	35.65	35.41	35.46	90925
2016-12-06	34.93	35.36	34.75	35.30	144423
2016-12-07	36.03	36.67	35.73	36.67	105284
2016-12-08	37.95	38.33	37.87	38.29	153762
2016-12-09	36.99	37.44	36.99	37.30	117481
2016-12-12	37.19	37.50	37.12	37.16	66848
2016-12-13	36.99	37.09	36.78	36.99	88123
2016-12-14	36.75	37.15	36.44	36.47	125297
2016-12-15	36.03	36.40	36.03	36.36	107800
2016-12-16	36.97	37.16	36.79	36.79	147538
2016-12-19	37.04	37.12	36.86	36.94	436778
2016-12-20	36.89	37.06	36.80	36.98	339864
2016-12-21	36.80	37.10	36.77	37.07	268391
2016-12-22	36.57	36.57	36.33	36.51	143974
2016-12-23	36.14	36.54	36.14	36.47	34019
2016-12-27	36.09	36.48	36.00	36.48	102911
2016-12-28	36.18	36.31	35.85	35.89	62995
2016-12-29	35.51	35.62	35.11	35.18	100860
2016-12-30	35.40	35.44	35.21	35.29	64711
2017-01-03	36.10	36.30	35.98	36.06	71662
2017-01-04	36.40	36.65	36.35	36.55	148330
2017-01-05	36.00	36.29	35.95	36.10	85592
2017-01-06	35.85	35.85	35.50	35.60	72677
2017-01-09	35.16	35.70	35.16	35.47	104014
2017-01-10	36.01	36.45	36.01	36.38	87578
2017-01-11	36.24	36.75	36.23	36.75	270287
2017-01-12	37.18	37.28	37.03	37.07	105047
2017-01-13	37.27	37.44	37.10	37.16	77808
2017-01-17	39.14	39.25	38.89	38.97	169356
2017-01-18	39.11	39.15	38.67	38.86	92497
2017-01-19	38.64	38.68	38.15	38.32	103445
2017-01-20	38.54	38.68	38.29	38.42	127290
2017-01-23	38.17	38.65	38.13	38.65	154829
2017-01-24	38.76	38.83	38.44	38.73	179022
2017-01-25	39.53	39.95	39.53	39.93	164646
2017-01-26	40.34	40.59	40.18	40.48	105417
2017-01-27	40.47	40.47	40.25	40.30	50930
2017-01-30	40.19	40.19	39.91	40.17	56793
2017-01-31	40.54	40.67	40.37	40.60	92334
2017-02-01	41.19	41.30	40.91	41.09	95118
2017-02-02	40.55	41.28	40.46	40.88	299134
2017-02-03	41.62	41.71	41.37	41.69	115151
2017-02-06	41.57	41.90	41.57	41.83	66182
2017-02-07	41.71	41.72	41.45	41.48	92752
2017-02-08	41.14	41.14	40.82	41.14	102617
2017-02-09	40.84	41.48	40.72	41.23	115145
2017-02-10	41.22	41.53	41.13	41.42	105827
2017-02-13	41.37	42.04	41.30	41.60	140294
2017-02-14	41.89	41.96	41.63	41.80	125197
2017-02-15	41.03	41.80	40.98	41.76	471103
2017-02-16	40.93	41.24	40.89	41.18	515710
2017-02-17	41.05	41.39	40.95	41.37	370739
2017-02-21	41.45	41.91	41.44	41.90	176449
2017-02-22	41.34	41.50	41.21	41.48	85983
2017-02-23	42.84	42.84	41.93	42.10	161134
2017-02-24	42.00	42.09	41.32	41.75	147927
2017-02-27	40.78	40.78	40.59	40.67	92271
2017-02-28	41.52	41.52	40.87	40.92	108172
2017-03-01	41.02	41.64	41.02	41.62	89294
2017-03-02	41.85	41.85	41.12	41.13	153957
2017-03-03	41.15	41.20	40.79	41.10	50350
2017-03-06	40.93	40.93	40.66	40.69	108080
2017-03-07	41.36	41.54	41.13	41.22	72399
2017-03-08	42.25	42.48	41.74	41.80	151276
2017-03-09	41.88	41.92	41.51	41.67	154809
2017-03-10	42.15	42.43	42.09	42.37	107549
2017-03-13	43.90	44.29	43.82	44.25	200396
2017-03-14	44.40	44.68	44.18	44.53	166669
2017-03-15	44.72	45.40	44.59	45.39	434985
2017-03-16	45.47	45.76	45.47	45.69	172153
2017-03-17	45.66	45.86	45.32	45.65	287596
2017-03-20	45.54	46.04	45.44	45.77	383820
2017-03-21	45.81	45.81	44.44	44.45	172533
2017-03-22	43.94	44.46	43.94	44.34	119008
2017-03-23	44.54	45.24	44.21	44.97	119163
2017-03-24	44.96	45.42	44.84	45.36	143593
2017-03-27	44.10	44.92	44.10	44.77	223563
2017-03-28	44.64	45.06	44.37	45.04	159762
2017-03-29	44.92	44.92	44.61	44.72	117092
2017-03-30	44.29	44.47	44.19	44.46	184470
2017-03-31	44.22	44.24	43.85	43.97	111371
2017-04-03	44.16	44.22	43.77	44.10	75953
2017-04-04	43.38	43.65	43.30	43.60	208812
2017-04-05	43.92	43.92	43.31	43.32	331938
2017-04-06	43.40	43.40	43.05	43.33	137159
2017-04-07	42.98	43.12	42.82	42.94	106247
2017-04-10	41.91	41.99	41.44	41.72	220896
2017-04-11	41.65	41.65	41.10	41.62	146447
2017-04-12	41.47	41.51	41.10	41.27	130630
2017-04-13	42.60	42.93	41.99	41.99	163993
2017-04-17	44.39	44.39	43.70	44.38	239926
2017-04-18	43.50	43.69	43.15	43.17	208983
2017-04-19	43.75	43.82	43.19	43.23	192344
2017-04-20	44.58	44.87	44.07	44.35	161803
2017-04-21	44.37	44.50	43.99	44.00	140959
2017-04-24	45.41	45.42	44.92	45.00	134986
2017-04-25	45.59	46.00	45.51	45.70	169529
2017-04-26	45.22	45.22	44.91	45.00	173013
2017-04-27	44.75	45.03	43.63	44.17	537004
2017-04-28	43.92	43.92	43.36	43.47	387560
2017-05-01	43.77	44.06	43.47	43.83	97047
2017-05-02	44.79	45.06	44.59	44.93	139897
2017-05-03	44.67	44.95	44.51	44.78	70788
2017-05-04	45.23	45.39	45.12	45.19	150354
2017-05-05	45.15	45.60	44.98	45.53	136862
2017-05-08	46.87	47.13	46.86	46.99	203385
2017-05-09	46.95	47.44	46.95	47.17	169483
2017-05-10	46.49	46.91	46.49	46.78	181152
2017-05-11	47.10	47.44	47.07	47.32	118969
2017-05-12	46.81	47.13	46.71	47.06	109933
2017-05-15	48.05	48.55	48.00	48.54	239119
2017-05-16	48.68	48.68	48.05	48.40	191614
2017-05-17	47.54	47.55	46.46	46.46	187455
2017-05-18	46.34	46.62	46.07	46.36	384631
2017-05-19	46.64	47.20	46.29	47.07	334837
2017-05-22	47.35	47.56	47.00	47.38	151829
2017-05-23	47.90	48.04	47.73	47.75	144722
2017-05-24	47.33	47.44	46.81	47.41	86363
2017-05-25	47.73	48.02	47.66	47.72	137740
2017-05-26	48.21	48.60	48.21	48.39	164830
2017-05-30	47.83	47.83	47.30	47.58	96490
2017-05-31	47.60	47.66	47.12	47.46	103674
2017-06-01	47.05	47.32	46.80	47.32	101970
2017-06-02	47.99	48.20	47.93	48.07	152786
2017-06-05	48.85	49.03	48.77	48.88	116186
2017-06-06	48.83	48.89	48.64	48.71	154048
2017-06-07	48.97	49.08	48.64	48.98	198836
2017-06-08	49.14	49.41	49.13	49.31	172750
2017-06-09	49.58	49.78	49.40	49.63	189826
2017-06-12	49.63	49.75	49.20	49.50	94163
2017-06-13	49.57	49.58	48.97	49.40	87087
2017-06-14	49.51	49.69	49.29	49.45	69804
2017-06-15	48.48	48.60	48.30	48.42	135754
2017-06-16	48.35	48.62	48.30	48.56	127313
2017-06-19	48.79	49.12	48.79	49.01	90431
2017-06-20	48.72	48.74	48.13	48.17	54622
2017-06-21	47.57	47.67	47.20	47.61	177271
2017-06-22	48.13	48.27	47.97	48.00	73680
2017-06-23	48.49	48.69	48.38	48.57	72562
2017-06-26	48.55	48.85	48.40	48.50	45947
2017-06-27	48.55	48.82	48.46	48.61	135245
2017-06-28	49.14	50.17	49.14	49.93	93142
2017-06-29	50.68	50.68	49.83	50.14	87891
2017-06-30	50.59	50.67	50.29	50.49	93116
2017-07-03	50.64	50.94	50.16	50.61	131190
2017-07-05	50.08	50.08	49.75	50.07	120398
2017-07-06	49.98	49.98	49.11	49.28	231882
2017-07-07	49.14	49.40	49.05	49.37	99394
2017-07-10	49.81	50.26	49.80	50.13	74126
2017-07-11	49.95	50.07	49.45	49.72	110181
2017-07-12	50.25	50.69	50.25	50.59	183577
2017-07-13	50.25	50.30	49.67	49.86	160774
2017-07-14	50.47	50.80	50.15	50.71	119195
2017-07-17	50.66	50.68	50.25	50.28	152966
2017-07-18	50.59	50.82	50.46	50.63	317741
2017-07-19	50.58	50.75	50.26	50.75	166122
2017-07-20	50.91	52.02	50.91	51.59	139639
2017-07-21	53.32	53.56	53.23	53.53	108724
2017-07-24	53.56	54.09	53.56	54.04	106988
2017-07-25	54.05	54.13	53.60	53.68	104493
2017-07-26	53.97	54.36	53.81	54.25	103358
2017-07-27	53.93	53.93	53.28	53.63	86020
2017-07-28	52.43	53.11	52.27	52.85	141371
2017-07-31	53.23	53.38	53.06	53.20	128726
2017-08-01	53.60	53.73	53.55	53.60	89973
2017-08-02	52.13	52.58	51.70	52.50	236064
2017-08-03	51.21	51.43	50.85	51.19	207172
2017-08-04	51.05	51.89	50.69	51.74	153019
2017-08-07	52.23	52.46	52.16	52.37	65025
2017-08-08	52.15	52.49	52.01	52.05	78330
2017-08-09	51.03	51.42	50.58	51.34	105419
2017-08-10	50.73	50.73	49.70	49.75	117443
2017-08-11	49.48	49.86	48.69	49.78	128803
2017-08-14	50.44	50.69	50.16	50.34	74961
2017-08-15	50.51	50.76	50.34	50.60	169498
2017-08-16	50.92	50.96	50.52	50.84	185012
2017-08-17	50.44	50.44	49.21	49.21	160146
2017-08-18	49.18	49.69	49.01	49.51	180728
2017-08-21	49.44	49.49	49.09	49.11	73526
2017-08-22	49.24	49.67	49.24	49.64	58478
2017-08-23	49.48	49.90	49.48	49.74	93772
2017-08-24	50.08	50.08	49.49	49.56	73748
2017-08-25	50.51	50.87	50.51	50.63	241204
2017-08-28	50.68	50.86	50.41	50.51	97399
2017-08-29	49.37	50.18	49.21	50.02	160810
2017-08-30	50.01	50.12	49.83	49.89	79032
2017-08-31	49.36	49.36	48.93	49.12	73674
2017-09-01	49.32	49.66	49.20	49.58	110913
2017-09-05	45.59	45.79	44.21	44.57	273140
2017-09-06	44.91	45.54	44.91	44.98	201134
2017-09-07	45.69	46.07	45.69	45.82	182799
2017-09-08	46.22	46.22	45.29	45.36	129715
2017-09-11	46.22	47.20	46.22	46.98	197831
2017-09-12	46.96	47.04	46.62	46.70	123077
2017-09-13	46.63	46.63	46.24	46.44	84152
2017-09-14	46.53	46.79	46.53	46.63	72476
2017-09-15	46.85	47.37	46.85	47.12	119598
2017-09-18	48.17	48.48	48.00	48.07	151571
2017-09-19	48.62	49.03	48.57	48.93	161039
2017-09-20	48.77	49.06	48.36	48.61	178084
2017-09-21	49.07	49.27	48.95	49.16	119948
2017-09-22	49.64	50.11	49.64	50.05	246491
2017-09-25	48.97	49.00	47.98	48.30	154169
2017-09-26	48.10	48.27	47.88	48.08	159822
2017-09-27	47.72	47.92	47.35	47.79	181376
2017-09-28	48.19	48.46	47.99	48.32	115072
2017-09-29	48.76	49.07	48.76	49.03	96457
2017-10-02	49.00	49.29	48.97	49.26	115516
2017-10-03	49.30	49.52	49.15	49.27	134052
2017-10-04	49.58	49.67	49.15	49.15	92539
2017-10-05	49.32	49.84	49.20	49.77	71278
2017-10-06	49.92	50.11	49.54	49.89	71631
2017-10-09	49.85	50.16	49.77	49.93	1555775
2017-10-10	50.42	50.92	50.39	50.72	108389
2017-10-11	50.91	50.91	50.18	50.49	109889
2017-10-12	51.22	51.65	51.19	51.46	184270
2017-10-13	51.30	51.34	51.06	51.19	71311
2017-10-16	50.60	50.69	50.17	50.44	104449
2017-10-17	50.36	50.42	50.10	50.29	71398
2017-10-18	50.36	50.36	49.98	50.29	60348
2017-10-19	50.02	50.45	49.89	50.29	322762
2017-10-20	50.32	50.35	50.03	50.20	220196
2017-10-23	50.25	50.65	50.25	50.38	228326
2017-10-24	51.02	51.50	51.02	51.47	115185
2017-10-25	52.47	52.59	51.98	52.51	161465
2017-10-26	52.20	52.59	51.94	51.98	113925
2017-10-27	52.20	52.66	51.95	52.55	101444
2017-10-30	52.60	52.78	52.38	52.60	83890
2017-10-31	52.36	52.62	52.13	52.51	103744
2017-11-01	53.00	53.35	52.87	52.95	82247
2017-11-02	53.20	53.38	52.97	53.38	47210
2017-11-03	53.71	53.84	53.36	53.55	77021
2017-11-06	52.34	52.77	52.03	52.63	89773
2017-11-07	52.12	52.20	51.53	51.60	86971
2017-11-08	51.52	51.86	51.46	51.83	69248
2017-11-09	51.36	51.49	50.82	51.34	104307
2017-11-10	51.42	51.51	51.16	51.19	105209
2017-11-13	50.57	50.98	50.15	50.82	106941
2017-11-14	50.73	51.16	50.66	51.06	57083
2017-11-15	51.10	52.00	51.10	51.85	58486
2017-11-16	52.37	53.31	52.35	53.28	110747
2017-11-17	51.78	52.17	51.66	52.00	107366
2017-11-20	52.00	52.09	51.78	51.87	129954
2017-11-21	51.50	51.61	51.31	51.39	70702
2017-11-22	51.86	51.95	51.64	51.80	182504
2017-11-24	52.23	52.52	52.23	52.41	58906
2017-11-27	52.73	53.06	52.53	52.53	52175
2017-11-28	53.66	54.57	53.61	54.57	153182
2017-11-29	54.79	55.05	54.64	54.83	109836
2017-11-30	54.85	55.52	54.85	55.31	121211
2017-12-01	53.97	54.11	53.44	53.99	113028
2017-12-04	55.36	55.55	54.71	54.75	107911
2017-12-05	54.88	55.30	54.72	54.72	77066
2017-12-06	54.62	54.96	54.62	54.72	72518
2017-12-07	54.03	54.58	54.00	54.54	96300
2017-12-08	54.98	54.98	54.40	54.64	69842
2017-12-11	54.00	55.07	54.00	54.99	206778
2017-12-12	53.99	53.99	53.57	53.70	185044
2017-12-13	55.46	55.96	55.36	55.39	146740
2017-12-14	56.26	56.66	56.26	56.35	88990
2017-12-15	56.97	57.23	56.88	56.97	179699
2017-12-18	57.24	57.60	57.06	57.22	89568
2017-12-19	57.34	57.34	56.76	56.97	104942
2017-12-20	57.75	57.97	57.65	57.86	118182
2017-12-21	57.70	57.70	56.94	57.47	128005
2017-12-22	57.60	58.00	57.60	57.94	76071
2017-12-26	58.70	59.09	58.56	58.59	78017
2017-12-27	58.64	59.16	58.62	58.80	106641
2017-12-28	59.00	59.10	58.09	58.35	105866
2017-12-29	58.90	58.91	58.51	58.51	60903
2018-01-02	59.25	59.32	58.84	59.32	101664
2018-01-03	59.11	59.44	59.11	59.33	86008
2018-01-04	59.35	59.71	59.23	59.47	77722
2018-01-05	60.20	60.80	60.17	60.80	122699
2018-01-08	62.00	62.05	61.55	61.74	137446
2018-01-09	62.79	62.79	62.38	62.57	117422
2018-01-10	61.60	62.13	61.05	61.76	93570
2018-01-11	63.36	63.54	63.00	63.38	133328
2018-01-12	63.50	63.96	63.43	63.72	129059
2018-01-16	62.39	62.43	61.80	62.30	200124
2018-01-17	61.89	62.54	61.68	62.54	206042
2018-01-18	62.08	62.24	61.63	61.95	168320
2018-01-19	62.95	63.64	62.82	63.64	113856
2018-01-22	61.88	61.89	61.40	61.79	174634
2018-01-23	63.50	63.91	63.50	63.60	106561
2018-01-24	63.78	63.78	63.18	63.38	112262
2018-01-25	63.25	63.44	62.89	63.09	158390
2018-01-26	62.87	63.91	62.87	63.90	126378
2018-01-29	62.61	62.92	62.30	62.34	189728
2018-01-30	61.94	62.47	61.92	62.26	72435
2018-01-31	63.32	63.32	62.59	62.67	73770
2018-02-01	61.81	62.07	61.58	62.07	103454
2018-02-02	61.41	61.41	60.57	60.60	134704
2018-02-05	61.55	62.10	60.00	60.10	144630
2018-02-06	59.00	60.43	58.58	60.17	198733
2018-02-07	58.87	59.22	58.38	58.42	191473
2018-02-08	57.44	58.12	56.03	56.03	136821
2018-02-09	56.60	57.06	54.98	56.80	148018
2018-02-12	58.81	59.62	58.29	59.34	208724
2018-02-13	59.00	59.46	58.08	58.33	252039
2018-02-14	59.03	60.61	58.95	60.57	124453
2018-02-15	61.33	61.70	60.72	61.31	102651
2018-02-16	61.36	62.15	61.25	61.57	107683
2018-02-20	61.24	61.99	61.24	61.51	76721
2018-02-21	60.96	61.36	60.47	60.53	125966
2018-02-22	60.26	60.67	59.84	59.94	158111
2018-02-23	60.32	60.39	59.88	60.39	130277
2018-02-26	60.14	60.28	59.82	60.13	141113
2018-02-27	60.40	60.40	59.18	59.20	226789
2018-02-28	59.50	59.50	58.59	58.61	118713
2018-03-01	58.57	59.00	57.80	58.51	123034
2018-03-02	58.17	59.10	58.10	59.06	73699
2018-03-05	57.69	58.63	57.69	58.54	110515
2018-03-06	59.04	59.53	58.86	59.21	158427
2018-03-07	58.19	58.19	57.45	58.01	150678
2018-03-08	58.03	58.11	57.57	57.90	133756
2018-03-09	58.40	59.35	58.40	59.26	98396
2018-03-12	59.79	60.17	59.44	59.76	96804
2018-03-13	58.82	58.82	57.43	57.53	158015
2018-03-14	57.87	58.25	57.60	57.68	108516
2018-03-15	57.79	57.87	57.30	57.51	106010
2018-03-16	58.31	58.64	57.95	58.31	232403
2018-03-19	58.09	58.61	57.84	58.04	125603
2018-03-20	58.76	59.23	58.76	58.90	86889
2018-03-21	58.38	58.88	58.33	58.82	142142
2018-03-22	58.28	58.42	57.63	57.69	175649
2018-03-23	57.32	57.44	55.90	55.94	253494
2018-03-26	56.22	56.64	55.65	56.52	189334
2018-03-27	56.98	57.39	56.00	56.18	170832
2018-03-28	56.29	56.72	56.01	56.43	97936
2018-03-29	57.50	58.17	57.50	57.94	140266
2018-04-02	56.67	56.67	55.11	55.40	137476
2018-04-03	55.10	56.12	54.86	56.06	208615
2018-04-04	54.11	56.07	53.61	56.05	337376
2018-04-05	55.39	56.17	55.39	55.77	284402
2018-04-06	54.88	55.56	54.09	54.44	214860
2018-04-09	53.43	53.60	52.97	52.99	223191
2018-04-10	54.77	55.63	54.63	55.48	154351
2018-04-11	55.22	55.22	54.80	54.93	132763
2018-04-12	55.37	56.18	55.20	55.94	193538
2018-04-13	56.62	56.62	55.54	55.59	112205
2018-04-16	55.91	56.02	55.63	55.74	146408
2018-04-17	55.43	55.70	55.35	55.44	96555
2018-04-18	55.62	56.00	55.54	55.82	128065
2018-04-19	56.76	57.37	56.20	57.21	119905
2018-04-20	56.92	57.21	55.82	56.02	148091
2018-04-23	56.10	56.34	55.85	55.94	106936
2018-04-24	56.73	56.98	56.19	56.45	149065
2018-04-25	56.11	56.11	55.36	55.56	78153
2018-04-26	55.48	55.99	55.48	55.79	84754
2018-04-27	55.86	56.03	55.63	55.79	96165
2018-04-30	57.08	57.10	56.39	56.40	146814
2018-05-01	56.37	56.37	55.85	56.30	70557
2018-05-02	56.12	56.23	55.67	55.69	93468
2018-05-03	55.74	55.76	55.02	55.71	147001
2018-05-04	55.05	55.45	54.83	55.30	70153
2018-05-07	55.01	55.18	54.79	54.89	77467
2018-05-08	54.11	54.32	54.04	54.28	86070
2018-05-09	54.37	54.41	54.07	54.25	117887
2018-05-10	54.27	55.10	54.27	54.99	126050
2018-05-11	55.18	55.18	54.64	54.72	112928
2018-05-14	54.62	54.67	54.15	54.41	128182
2018-05-15	53.33	53.33	52.71	52.84	154227
2018-05-16	53.39	53.48	53.07	53.41	86336
2018-05-17	53.07	53.38	53.06	53.15	76994
2018-05-18	52.47	52.47	51.80	51.98	88103
2018-05-21	51.33	51.75	51.33	51.61	111888
2018-05-22	51.21	52.33	50.96	51.92	106097
2018-05-23	51.29	51.46	50.99	51.46	184119
2018-05-24	51.48	51.70	50.66	51.15	150906
2018-05-25	50.79	51.00	50.79	50.96	102989
2018-05-29	50.16	50.41	49.37	49.55	95235
2018-05-30	48.66	48.87	48.41	48.79	111780
2018-05-31	48.38	48.38	47.93	48.20	144898
2018-06-01	48.79	49.02	48.71	48.85	115424
2018-06-04	50.86	50.96	50.51	50.64	128563
2018-06-05	50.85	50.98	50.59	50.86	116619
2018-06-06	50.88	51.99	50.88	51.92	143613
2018-06-07	52.52	52.66	51.87	52.06	138252
2018-06-08	51.94	51.94	51.51	51.83	55565
2018-06-11	52.87	53.31	52.73	52.80	229893
2018-06-12	52.46	52.69	51.93	51.98	73975
2018-06-13	52.20	52.20	51.45	51.57	153666
2018-06-14	51.58	51.58	51.04	51.06	111692
2018-06-15	49.65	49.74	49.07	49.61	89456
2018-06-18	49.58	50.31	49.58	50.26	85274
2018-06-19	49.50	49.79	49.33	49.70	174936
2018-06-20	49.87	49.87	49.61	49.65	181356
2018-06-21	47.91	47.92	47.07	47.11	232592
2018-06-22	48.06	48.06	47.58	47.66	238420
2018-06-25	48.47	48.72	48.16	48.17	343343
2018-06-26	48.52	48.58	47.94	48.03	140486
2018-06-27	48.08	48.36	47.35	47.36	223451
2018-06-28	46.39	46.97	46.18	46.40	556621
2018-06-29	47.28	47.31	46.48	46.48	408693
2018-07-02	46.33	46.80	46.11	46.34	291706
2018-07-03	46.25	46.74	46.25	46.42	189232
2018-07-05	47.14	47.47	46.99	47.29	123669
2018-07-06	47.91	48.34	47.91	48.11	293036
2018-07-09	49.22	49.72	49.10	49.30	357478
2018-07-10	48.61	48.71	48.10	48.46	272203
2018-07-11	47.89	48.06	47.26	47.33	216817
2018-07-12	47.38	47.47	46.96	47.38	129878
2018-07-13	48.48	48.86	48.48	48.54	430542
2018-07-16	47.88	48.00	47.42	47.97	143533
2018-07-17	48.75	49.31	48.66	49.12	136085
2018-07-18	48.65	48.72	48.43	48.61	85563
2018-07-19	47.77	47.77	46.99	47.43	139728
2018-07-20	47.60	47.96	47.50	47.79	203629
2018-07-23	47.66	47.74	47.19	47.21	282036
2018-07-24	47.32	48.35	47.32	47.84	505432
2018-07-25	48.33	48.56	47.76	48.50	199185
2018-07-26	48.00	48.11	47.77	47.85	98628
2018-07-27	48.14	48.40	47.91	48.11	99107
2018-07-30	48.24	48.59	48.19	48.39	162113
2018-07-31	48.19	48.43	47.94	48.25	121600
2018-08-01	48.14	48.22	47.70	47.74	147281
2018-08-02	46.42	46.57	46.14	46.48	119818
2018-08-03	46.76	47.19	46.62	47.11	86773
2018-08-06	47.01	47.07	46.79	46.89	104143
2018-08-07	47.02	47.14	46.82	46.87	84114
2018-08-08	46.88	46.88	46.55	46.76	72002
2018-08-09	46.37	46.50	46.02	46.08	92212
2018-08-10	44.92	45.50	44.66	44.83	177037
2018-08-13	45.00	45.00	44.04	44.09	224823
2018-08-14	44.26	44.61	44.25	44.50	126263
2018-08-15	44.00	44.00	43.32	43.83	174841
2018-08-16	44.40	44.76	44.34	44.62	129135
2018-08-17	45.10	45.50	45.03	45.46	101421
2018-08-20	45.54	45.75	45.33	45.43	89920
2018-08-21	45.79	46.10	45.61	45.92	114810
2018-08-22	45.51	45.75	45.29	45.68	78810
2018-08-23	45.50	45.52	44.82	44.87	127632
2018-08-24	46.23	46.23	45.81	46.07	219525
2018-08-27	47.21	47.63	47.15	47.52	96730
2018-08-28	47.40	47.46	46.95	47.08	107254
2018-08-29	46.90	47.25	46.79	47.17	87945
2018-08-30	45.42	45.52	44.55	44.61	192220
2018-08-31	45.81	46.11	45.42	45.81	245360
2018-09-04	45.41	45.67	45.15	45.45	101247
2018-09-05	44.96	45.13	44.56	44.99	118126
2018-09-06	44.84	45.15	44.75	44.79	101219
2018-09-07	44.93	45.04	44.68	44.86	125105
2018-09-10	45.22	45.40	45.16	45.28	149965
2018-09-11	44.95	45.71	44.95	45.68	119533
2018-09-12	45.60	45.83	45.31	45.59	199393
2018-09-13	46.73	46.73	46.28	46.54	82450
2018-09-14	46.09	46.10	45.80	45.93	122247
2018-09-17	45.20	45.27	44.84	45.09	248957
2018-09-18	44.90	45.27	44.62	45.20	150068
2018-09-19	45.06	45.75	45.06	45.51	148258
2018-09-20	46.43	46.58	46.13	46.42	155833
2018-09-21	47.45	47.63	47.32	47.34	171295
2018-09-24	47.31	47.31	46.79	47.02	84166
2018-09-25	47.26	47.33	47.06	47.22	61191
2018-09-26	47.42	47.87	47.20	47.22	135507
2018-09-27	48.20	48.20	47.70	47.76	188287
2018-09-28	48.08	48.93	48.08	48.28	196863
2018-10-01	49.73	49.81	49.34	49.61	177402
2018-10-02	48.45	48.71	48.30	48.31	133717
2018-10-03	48.45	48.61	47.82	48.07	115957
2018-10-04	49.27	49.48	48.10	48.37	394172
2018-10-05	49.35	49.41	48.67	48.97	396947
2018-10-08	48.86	49.16	48.61	49.00	163428
2018-10-09	48.61	48.85	48.36	48.77	350065
2018-10-10	48.56	48.56	47.52	47.54	255562
2018-10-11	46.55	47.00	46.22	46.36	194483
2018-10-12	46.57	46.59	45.87	46.43	195175
2018-10-15	46.58	46.91	46.42	46.42	123761
2018-10-16	46.57	46.85	46.34	46.84	111358
2018-10-17	46.70	46.88	46.20	46.73	122102
2018-10-18	45.59	45.65	44.87	44.89	266465
2018-10-19	45.25	45.76	45.04	45.55	192943
2018-10-22	46.44	46.44	45.88	45.92	160053
2018-10-23	45.04	45.81	44.63	45.42	143080
2018-10-24	46.05	46.17	44.85	44.85	114035
2018-10-25	44.65	45.57	44.40	45.12	163935
2018-10-26	44.31	45.03	44.08	44.59	122443
2018-10-29	45.15	45.62	44.19	44.48	189806
2018-10-30	42.90	42.96	41.97	42.34	340957
2018-10-31	41.55	41.76	41.12	41.55	228935
2018-11-01	42.44	43.21	42.44	43.07	197543
2018-11-02	43.99	44.13	43.39	43.60	90219
2018-11-05	43.27	43.52	42.89	43.35	118424
2018-11-06	43.03	43.24	42.88	43.22	119142
2018-11-07	43.31	43.54	43.00	43.53	99327
2018-11-08	43.26	43.64	43.11	43.33	186636
2018-11-09	42.65	42.72	41.98	42.24	125828
2018-11-12	41.94	42.11	41.05	41.20	243029
2018-11-13	41.45	41.94	41.30	41.36	130543
2018-11-14	41.95	41.95	41.22	41.44	136991
2018-11-15	41.48	42.18	41.34	41.99	155218
2018-11-16	41.75	42.60	41.53	42.34	88848
2018-11-19	42.12	42.12	41.45	41.61	118938
2018-11-20	41.43	41.49	41.04	41.29	246879
2018-11-21	41.67	42.00	41.60	41.67	209658
2018-11-23	41.31	41.66	41.29	41.47	40600
2018-11-26	42.41	42.94	42.22	42.77	178906
2018-11-27	42.91	43.27	42.85	43.01	181868
2018-11-28	43.01	43.70	42.45	43.55	112682
2018-11-29	43.28	43.47	42.99	43.04	146623
2018-11-30	42.31	42.41	41.85	42.11	161021
2018-12-03	42.79	42.79	42.17	42.34	157393
2018-12-04	43.20	43.54	42.70	42.79	328291
2018-12-06	42.34	42.58	41.54	42.56	217986
2018-12-07	42.42	42.46	40.66	40.84	205426
2018-12-10	40.09	40.49	39.22	39.66	278068
2018-12-11	40.23	40.57	39.67	39.87	325441
2018-12-12	41.05	41.43	40.70	40.87	368096
2018-12-13	41.47	42.15	41.47	42.06	580256
2018-12-14	41.95	42.69	41.82	42.20	113176
2018-12-17	42.25	42.81	42.24	42.26	191627
2018-12-18	42.93	43.48	42.93	43.17	373770
2018-12-19	42.94	43.21	41.80	41.97	211169
2018-12-20	43.21	43.45	42.86	43.24	288809
2018-12-21	43.18	43.39	42.53	42.65	152103
2018-12-24	42.50	42.94	42.25	42.53	91006
2018-12-26	41.91	43.01	41.91	42.98	135685
2018-12-27	42.08	42.08	40.82	41.90	295995
2018-12-28	41.80	42.48	41.74	42.05	148892
2018-12-31	41.66	42.08	41.66	41.98	148481
2019-01-02	40.85	41.92	40.85	41.90	241955
2019-01-03	41.52	41.66	41.12	41.28	195782
2019-01-04	40.90	41.75	40.69	41.75	178943
2019-01-07	41.18	41.41	40.58	41.13	231951
2019-01-08	40.75	41.08	40.56	40.92	297354
2019-01-09	41.60	42.09	41.60	41.88	108787
2019-01-10	40.96	40.99	40.61	40.88	189085
2019-01-11	40.61	41.19	40.24	41.08	227552
2019-01-14	39.89	40.21	39.46	40.14	267092
2019-01-15	41.08	41.93	41.08	41.50	200926
2019-01-16	41.96	42.56	41.96	42.35	192085
2019-01-17	42.14	42.68	42.08	42.51	85014
2019-01-18	41.86	42.11	41.63	41.98	117003
2019-01-22	40.72	40.77	40.29	40.51	186952
2019-01-23	40.37	40.54	39.99	40.19	174031
2019-01-24	40.33	40.71	40.33	40.44	197769
2019-01-25	41.17	41.62	41.15	41.36	111388
2019-01-28	41.20	41.34	40.70	40.95	169357
2019-01-29	41.29	41.41	41.07	41.16	69354
2019-01-30	41.82	41.97	41.32	41.84	350946
2019-01-31	42.80	42.83	42.29	42.71	250690
2019-02-01	42.91	43.28	42.77	42.95	170087
2019-02-04	42.91	43.02	42.54	42.92	78669
2019-02-05	43.00	43.42	42.97	43.39	76846
2019-02-06	43.24	43.64	43.24	43.47	115388
2019-02-07	42.60	42.89	42.26	42.70	155620
2019-02-08	42.25	42.75	40.65	40.94	164953
2019-02-11	41.02	41.25	40.83	40.99	155942
2019-02-12	40.82	40.82	40.40	40.48	107885
2019-02-13	40.75	41.10	40.64	40.67	137580
2019-02-14	40.68	41.12	40.47	40.75	120877
2019-02-15	40.93	41.08	40.80	40.90	187482
2019-02-19	40.89	40.96	40.64	40.73	219832
2019-02-20	40.72	40.72	40.35	40.47	203166
2019-02-21	40.19	40.27	39.55	39.68	224633
2019-02-22	40.24	40.53	40.24	40.44	197526
2019-02-25	40.72	41.10	40.72	40.80	125252
2019-02-26	40.36	40.36	40.10	40.17	92937
2019-02-27	40.15	40.15	39.68	39.83	139628
2019-02-28	39.48	39.53	38.86	39.33	200680
2019-03-01	39.39	39.59	38.96	39.04	195201
2019-03-04	38.42	38.44	37.65	37.93	216171
2019-03-05	38.12	38.12	37.68	37.99	277095
2019-03-06	37.79	37.91	37.63	37.66	225384
2019-03-07	37.96	38.01	37.32	37.46	225531
2019-03-08	37.00	37.10	36.81	36.97	105952
2019-03-11	37.50	37.99	37.38	37.76	157895
2019-03-12	37.80	37.97	37.63	37.72	95191
2019-03-13	37.59	37.71	37.22	37.52	134079
2019-03-14	37.56	37.86	37.49	37.64	114506
2019-03-15	38.37	39.13	38.37	38.80	726535
2019-03-18	38.85	39.16	38.60	38.80	127125
2019-03-19	38.75	38.75	38.16	38.26	225591
2019-03-20	38.04	38.24	37.79	37.93	225776
2019-03-21	37.75	37.91	37.59	37.79	210428
2019-03-22	37.21	37.30	36.31	36.34	180760
2019-03-25	36.59	36.64	36.24	36.40	192291
2019-03-26	36.43	36.50	36.18	36.38	162915
2019-03-27	36.29	36.87	36.22	36.44	300470
2019-03-28	36.02	36.19	35.89	36.15	177736
2019-03-29	36.81	37.15	36.70	37.06	259752
2019-04-01	38.30	39.09	38.30	39.08	253639
2019-04-02	39.27	39.48	38.99	39.22	231120
2019-04-03	39.56	39.89	39.53	39.62	214351
2019-04-04	39.74	40.04	39.71	40.00	128378
2019-04-05	39.99	40.23	39.64	39.94	154810
2019-04-08	39.53	39.56	39.25	39.54	70101
2019-04-09	39.48	39.51	39.22	39.39	198584
2019-04-10	39.65	39.86	39.54	39.72	122455
2019-04-11	39.59	39.80	39.49	39.71	98566
2019-04-12	40.15	40.38	40.06	40.32	116276
2019-04-15	40.30	40.55	40.25	40.49	171057
2019-04-16	40.88	41.00	40.81	40.90	137347
2019-04-17	40.90	40.97	40.77	40.89	199255
2019-04-18	40.43	40.70	39.91	40.57	318177
2019-04-22	40.35	40.35	39.65	39.84	262402
2019-04-23	40.16	40.48	40.08	40.47	108590
2019-04-24	39.68	39.89	38.40	38.68	176306
2019-04-25	38.92	39.16	38.86	39.01	204415
2019-04-26	39.10	39.51	39.04	39.33	205195
2019-04-29	39.64	40.29	39.64	40.22	142489
2019-04-30	39.95	39.95	39.23	39.53	172089
2019-05-01	39.65	39.76	39.25	39.27	119788
2019-05-02	39.84	40.03	39.60	39.95	151270
2019-05-03	40.00	40.19	39.91	40.06	92519
2019-05-06	39.43	39.77	39.10	39.77	94678
2019-05-07	39.57	39.64	39.20	39.31	115868
2019-05-08	39.49	39.99	39.49	39.59	128847
2019-05-09	39.05	39.37	38.71	39.30	128249
2019-05-10	39.26	39.58	38.84	39.53	102601
2019-05-13	38.69	38.69	38.23	38.33	100171
2019-05-14	38.45	38.86	38.45	38.67	127347
2019-05-15	38.39	38.59	38.21	38.50	212802
2019-05-16	38.70	38.98	38.67	38.94	109605
2019-05-17	38.42	39.00	38.23	38.53	259302
2019-05-20	38.67	39.00	38.56	38.70	140374
2019-05-21	38.83	39.17	38.67	39.11	110478
2019-05-22	38.85	39.01	38.49	38.61	216405
2019-05-23	38.36	38.37	38.02	38.31	206040
2019-05-24	38.77	38.86	38.56	38.74	141440
2019-05-28	38.36	38.80	38.36	38.49	140123
2019-05-29	37.94	38.01	37.63	37.97	177051
2019-05-30	37.80	37.80	37.36	37.44	150635
2019-05-31	36.83	36.99	36.42	36.92	131619
2019-06-03	37.76	37.84	37.41	37.64	154529
2019-06-04	38.31	38.69	38.12	38.63	74550
2019-06-05	37.96	38.11	37.64	37.82	111397
2019-06-06	37.77	38.00	37.73	37.81	114730
2019-06-07	37.89	37.93	37.55	37.79	92725
2019-06-10	37.45	37.83	37.45	37.71	211428
2019-06-11	37.68	38.06	37.61	38.00	182887
2019-06-12	38.06	38.16	37.81	38.04	140568
2019-06-13	37.86	37.86	37.48	37.68	109605
2019-06-14	37.64	37.64	36.92	37.19	155258
2019-06-17	37.08	37.61	37.08	37.28	106841
2019-06-18	37.94	38.57	37.78	38.34	179650
2019-06-19	38.50	38.97	38.50	38.77	83062
2019-06-20	39.12	39.35	38.97	39.15	68794
2019-06-21	39.05	39.05	38.60	38.60	229035
2019-06-24	38.59	38.94	38.59	38.68	83121
2019-06-25	38.60	38.73	38.47	38.57	95346
2019-06-26	39.16	39.61	39.09	39.33	133966
2019-06-27	39.57	39.62	39.39	39.49	56433
2019-06-28	39.61	39.61	39.32	39.48	63125
2019-07-01	40.00	40.15	39.79	39.87	177403
2019-07-02	39.45	39.80	39.33	39.45	55141
2019-07-03	38.84	38.90	38.62	38.68	112490
2019-07-05	38.15	38.15	37.53	37.62	126354
2019-07-08	37.20	37.24	36.94	37.08	104404
2019-07-09	36.72	36.88	36.49	36.77	121661
2019-07-10	36.85	37.17	36.73	36.80	107225
2019-07-11	36.79	37.00	36.72	36.84	83190
2019-07-12	36.98	37.33	36.98	37.26	153503
2019-07-15	37.60	37.97	37.47	37.73	375981
2019-07-16	38.02	38.06	37.60	37.64	133830
2019-07-17	37.78	37.80	37.41	37.57	88892
2019-07-18	37.64	38.07	37.64	37.97	106675
2019-07-19	38.51	38.56	38.19	38.21	107619
2019-07-22	38.38	38.55	38.32	38.42	91227
2019-07-23	39.06	39.21	38.80	39.07	135098
2019-07-24	38.67	38.80	38.58	38.68	93097
2019-07-25	37.76	37.76	36.76	36.77	160392
2019-07-26	36.93	37.09	36.74	36.94	91210
2019-07-29	36.95	37.07	36.65	36.72	57866
2019-07-30	36.47	36.49	36.14	36.24	87604
2019-07-31	36.23	36.47	35.90	36.17	153066
2019-08-01	36.12	36.42	35.54	35.66	106374
2019-08-02	34.84	34.91	34.03	34.18	127803
2019-08-05	33.34	33.44	32.70	32.94	164064
2019-08-06	33.05	33.24	32.79	33.12	189500
2019-08-07	32.56	32.76	32.18	32.65	116722
2019-08-08	32.59	32.75	32.35	32.65	121667
2019-08-09	32.42	32.42	31.97	32.05	110650
2019-08-12	31.62	31.82	31.47	31.60	95624
2019-08-13	31.30	31.87	31.27	31.83	212021
2019-08-14	31.34	31.48	30.83	30.83	228721
2019-08-15	31.11	31.32	30.89	31.24	224053
2019-08-16	31.48	32.21	31.48	32.03	236349
2019-08-19	32.59	32.59	32.08	32.18	132954
2019-08-20	32.26	32.45	32.10	32.32	169025
2019-08-21	32.65	32.74	32.59	32.68	142097
2019-08-22	32.44	32.58	32.16	32.20	117469
2019-08-23	31.99	32.12	31.23	31.30	158121
2019-08-26	31.68	32.01	31.68	31.89	147862
2019-08-27	32.10	32.21	31.78	31.84	141471
2019-08-28	31.60	31.92	31.60	31.76	86206
2019-08-29	32.02	32.30	32.02	32.18	103138
2019-08-30	32.74	32.83	32.35	32.51	240352
2019-09-03	32.35	32.35	32.06	32.28	183045
2019-09-04	33.12	33.36	33.00	33.26	141108
2019-09-05	33.31	33.49	33.09	33.13	94262
2019-09-06	33.59	33.83	33.57	33.78	109853
2019-09-09	34.19	34.37	34.19	34.32	107834
2019-09-10	34.91	35.75	34.91	35.67	196796
2019-09-11	36.30	36.61	36.30	36.41	175018
2019-09-12	36.36	37.12	36.36	36.82	124450
2019-09-13	37.04	37.14	36.94	37.12	85613
2019-09-16	37.37	37.54	37.10	37.42	175521
2019-09-17	37.03	37.03	36.67	36.92	103131
2019-09-18	36.59	36.99	36.33	36.82	139970
2019-09-19	36.15	36.42	35.85	36.04	193031
2019-09-20	36.74	37.06	36.64	36.65	165686
2019-09-23	36.27	36.75	36.20	36.69	93405
2019-09-24	36.80	36.87	36.43	36.53	137924
2019-09-25	36.31	36.47	35.82	36.41	288515
2019-09-26	36.72	36.83	36.43	36.83	130678
2019-09-27	35.68	35.69	35.25	35.40	140849
2019-09-30	35.69	35.86	35.50	35.72	96594
2019-10-01	35.45	35.63	35.20	35.29	147066
2019-10-02	34.90	34.90	34.55	34.57	169800
2019-10-03	34.63	35.06	34.47	35.06	170510
2019-10-04	35.02	35.34	34.88	35.30	93220
2019-10-07	34.71	34.80	34.49	34.59	103818
2019-10-08	34.58	34.93	34.49	34.71	150097
2019-10-09	35.19	35.19	34.92	34.95	123583
2019-10-10	34.62	35.08	34.43	35.04	218169
2019-10-11	35.91	36.30	35.67	36.14	121567
2019-10-14	36.21	36.26	35.93	35.94	82715
2019-10-15	35.86	36.55	35.86	36.42	96078
2019-10-16	36.24	36.34	36.09	36.22	88354
2019-10-17	36.65	36.74	36.13	36.27	92164
2019-10-18	36.19	36.30	36.12	36.18	62493
2019-10-21	36.65	36.96	36.65	36.80	83759
2019-10-22	37.29	37.57	37.25	37.35	136107
2019-10-23	37.18	37.40	36.92	37.17	85052
2019-10-24	37.31	37.31	36.22	36.69	129768
2019-10-25	36.47	36.60	36.27	36.30	159789
2019-10-28	36.51	36.67	36.36	36.51	159292
2019-10-29	36.26	36.50	36.26	36.43	93861
2019-10-30	36.43	36.47	36.02	36.28	100145
2019-10-31	36.18	36.18	35.52	35.72	112596
2019-11-01	36.18	36.80	36.16	36.77	118500
2019-11-04	37.28	37.59	37.11	37.27	98487
2019-11-05	37.75	38.07	37.75	37.80	99469
2019-11-06	37.54	37.69	36.96	37.06	97579
2019-11-07	37.44	37.77	37.44	37.55	33410
2019-11-08	37.35	37.55	37.25	37.39	48454
2019-11-11	36.95	37.23	36.95	37.16	67561
2019-11-12	37.38	37.71	37.25	37.32	54840
2019-11-13	37.04	37.16	36.91	36.96	61721
2019-11-14	37.07	37.47	37.00	37.42	62336
2019-11-15	37.67	37.87	37.53	37.66	88899
2019-11-18	38.09	38.24	37.70	38.11	183092
2019-11-19	38.52	38.84	38.52	38.62	94751
2019-11-20	38.89	39.35	38.76	38.89	126223
2019-11-21	38.77	38.87	38.57	38.64	142330
2019-11-22	38.99	39.23	38.94	38.94	120160
2019-11-25	38.94	39.36	38.94	39.33	110832
2019-11-26	39.04	39.22	38.92	39.09	83373
2019-11-27	39.34	39.52	39.11	39.47	87200
2019-11-29	39.45	39.45	38.97	39.01	51992
2019-12-02	38.85	39.04	38.74	38.87	145570
2019-12-03	38.39	38.39	38.12	38.30	151425
2019-12-04	38.61	39.13	38.61	38.67	149895
2019-12-05	38.93	39.07	38.68	38.96	169236
2019-12-06	40.15	41.86	39.76	39.93	166917
2019-12-09	40.28	40.28	39.92	40.08	177787
2019-12-10	40.27	40.40	40.15	40.22	154588
2019-12-11	40.07	40.35	39.98	40.35	115909
2019-12-12	40.50	41.53	40.50	41.48	150120
2019-12-13	42.25	42.50	41.74	42.05	113512
2019-12-16	41.63	42.01	41.63	41.86	63599
2019-12-17	41.41	41.83	41.15	41.76	153140
2019-12-18	42.09	42.44	42.07	42.37	61413
2019-12-19	42.44	42.59	42.25	42.47	51583
2019-12-20	42.41	42.50	41.90	41.91	236588
2019-12-23	42.47	42.74	42.33	42.74	116291
2019-12-24	42.42	42.57	42.21	42.41	68787
2019-12-26	42.42	42.90	42.42	42.80	142118
2019-12-27	41.72	42.18	41.58	41.93	120987
2019-12-30	41.51	41.58	41.02	41.03	114474
2019-12-31	41.07	41.43	41.07	41.37	52911
2020-01-02	40.64	40.92	40.51	40.87	137580
2020-01-03	40.40	40.63	39.97	40.43	128401
2020-01-06	39.94	40.45	39.90	40.22	101017
2020-01-07	40.37	40.43	40.16	40.19	106351
2020-01-08	39.89	40.01	39.60	39.93	171948
2020-01-09	40.09	40.15	39.91	39.99	263250
2020-01-10	40.06	40.16	39.77	39.82	491081
2020-01-13	40.02	40.27	39.80	40.22	230955
2020-01-14	41.03	41.06	40.62	40.80	284190
2020-01-15	41.08	41.13	40.71	40.93	261177
2020-01-16	41.23	41.27	40.94	41.12	217528
2020-01-17	41.12	41.12	40.89	41.02	208218
2020-01-21	40.55	40.55	40.08	40.13	123283
2020-01-22	40.64	40.68	40.41	40.58	156282
2020-01-23	39.94	39.95	39.60	39.74	232323
2020-01-24	39.94	39.94	39.41	39.74	137607
2020-01-27	38.86	39.04	38.14	38.99	188403
2020-01-28	38.16	38.67	37.88	38.48	216539
2020-01-29	38.00	38.08	37.62	37.68	256611
2020-01-30	37.12	37.49	36.82	37.45	215936
2020-01-31	36.96	36.96	36.39	36.53	302853
2020-02-03	36.82	37.15	36.35	36.92	340035
2020-02-04	37.04	37.15	36.81	36.95	141986
2020-02-05	37.47	37.68	37.42	37.65	110362
2020-02-06	38.23	38.23	37.21	37.55	140469
2020-02-07	37.20	37.20	36.82	37.03	76110
2020-02-10	36.59	36.60	36.31	36.46	74787
2020-02-11	36.62	36.76	36.44	36.46	425708
2020-02-12	36.93	37.00	36.83	36.95	680142
2020-02-13	36.55	36.65	36.19	36.42	160099
2020-02-14	36.31	36.32	36.01	36.06	137513
2020-02-18	35.40	35.40	35.04	35.18	122002
2020-02-19	35.30	35.46	34.97	34.99	108961
2020-02-20	34.84	34.87	34.48	34.83	144229
2020-02-21	34.26	34.37	33.89	34.00	117536
2020-02-24	31.95	32.15	31.70	31.80	196517
2020-02-25	32.17	32.38	31.68	31.78	305828
2020-02-26	32.20	32.50	32.02	32.08	233057
2020-02-27	32.53	32.57	31.71	31.73	268473
2020-02-28	31.29	32.35	31.12	32.27	350214
2020-03-02	32.02	32.39	31.65	32.38	308458
2020-03-03	32.14	32.29	31.37	31.61	313382
2020-03-04	32.40	33.08	32.32	33.01	277999
2020-03-05	32.20	32.20	31.68	32.00	405931
2020-03-06	31.12	31.37	30.78	31.03	254413
2020-03-09	28.73	29.90	27.23	28.80	386285
2020-03-10	30.01	30.01	28.75	29.56	312993
2020-03-11	29.25	29.36	28.59	29.01	396225
2020-03-12	27.30	27.34	25.30	25.71	454466
2020-03-13	27.26	28.06	26.15	28.05	297166
2020-03-16	25.50	26.20	24.38	24.62	391898
2020-03-17	24.04	24.78	23.46	24.53	311382
2020-03-18	23.00	23.53	22.25	22.89	276331
2020-03-19	21.73	22.40	21.16	21.56	390952
2020-03-20	24.47	25.22	22.52	22.54	509612
2020-03-23	22.15	22.35	20.93	21.14	298474
2020-03-24	23.25	24.42	23.08	23.99	688104
2020-03-25	25.49	26.68	25.25	25.78	243782
2020-03-26	26.84	27.66	26.75	27.55	273223
2020-03-27	27.98	28.26	27.26	27.55	296542
2020-03-30	27.44	27.91	27.08	27.76	324722
2020-03-31	27.76	28.17	27.15	27.19	301904
2020-04-01	25.53	25.85	24.75	24.82	220194
2020-04-02	25.14	25.70	24.85	25.52	175987
2020-04-03	25.21	25.38	24.40	24.88	195917
2020-04-06	26.29	26.85	25.99	26.77	309497
2020-04-07	27.95	27.95	26.96	27.04	192852
2020-04-08	26.55	26.87	26.19	26.41	253243
2020-04-09	26.84	27.22	26.58	26.60	171693
2020-04-13	26.69	26.86	26.10	26.80	204957
2020-04-14	27.55	27.55	26.93	27.08	208529
2020-04-15	27.48	27.48	25.74	26.11	283721
2020-04-16	26.11	26.11	24.85	25.36	352164
2020-04-17	26.22	26.46	25.98	26.40	257770
2020-04-20	25.89	26.05	25.30	25.43	254641
2020-04-21	25.03	25.03	24.47	24.87	429764
2020-04-22	25.42	25.56	25.19	25.47	278321
2020-04-23	25.28	25.94	24.58	24.66	390984
2020-04-24	25.32	25.57	25.00	25.32	335831
2020-04-27	27.50	28.17	27.19	28.00	382473
2020-04-28	28.16	28.39	27.65	27.99	462537
2020-04-29	28.30	29.22	28.30	28.87	177728
2020-04-30	28.79	28.79	27.99	28.14	232688
2020-05-01	27.48	27.59	26.69	27.23	156699
2020-05-04	26.74	26.78	26.25	26.61	214181
2020-05-05	27.04	27.21	26.65	26.69	190506
2020-05-06	26.88	26.88	26.00	26.30	178714
2020-05-07	26.61	26.99	26.51	26.74	178651
2020-05-08	26.98	27.06	26.64	26.92	139889
2020-05-11	25.86	26.75	25.86	26.47	395194
2020-05-12	26.12	26.38	25.61	25.61	211864
2020-05-13	25.58	25.77	25.15	25.39	195271
2020-05-14	25.00	25.48	24.62	25.33	156086
2020-05-15	25.43	25.65	25.10	25.51	244998
2020-05-18	26.40	26.76	25.96	26.48	457028
2020-05-19	26.42	26.42	25.92	25.95	275277
2020-05-20	26.32	26.64	26.24	26.32	133056
2020-05-21	26.10	26.40	25.79	25.87	126321
2020-05-22	25.30	25.30	24.84	24.97	185206
2020-05-26	26.13	26.91	26.13	26.58	268101
2020-05-27	27.37	27.37	26.92	27.23	278822
2020-05-28	27.58	27.68	27.27	27.40	167169
2020-05-29	27.00	27.51	26.90	27.35	328516
2020-06-01	27.62	28.29	27.62	28.23	242669
2020-06-02	29.42	29.75	29.10	29.71	250691
2020-06-03	32.68	32.93	31.57	31.64	401415
2020-06-04	30.68	30.68	29.98	30.08	257347
2020-06-05	31.63	32.17	31.34	31.56	497750
2020-06-08	31.86	31.86	31.16	31.65	335955
2020-06-09	31.47	31.66	30.91	31.49	322441
2020-06-10	31.25	31.25	30.63	30.79	288402
2020-06-11	29.52	29.65	28.04	28.08	120432
2020-06-12	28.75	29.00	28.38	28.81	244877
2020-06-15	27.05	27.85	26.96	27.83	197626
2020-06-16	29.22	29.44	28.46	28.83	339126
2020-06-17	28.83	28.92	28.16	28.21	315816
2020-06-18	29.01	29.10	28.70	28.73	218063
2020-06-19	29.41	29.48	28.70	29.04	427656
2020-06-22	28.74	28.74	28.34	28.45	146653
2020-06-23	28.76	28.86	28.48	28.60	230824
2020-06-24	28.68	28.71	27.91	28.14	170365
2020-06-25	27.85	28.09	27.53	28.05	148961
2020-06-26	28.37	28.51	27.91	28.16	221556
2020-06-29	28.00	28.17	27.84	28.08	217592
2020-06-30	27.93	28.02	27.54	27.82	302240
2020-07-01	28.20	28.59	28.18	28.43	353009
2020-07-02	28.81	28.94	28.64	28.77	193660
2020-07-06	29.64	29.88	29.50	29.70	142568
2020-07-07	29.51	29.71	29.08	29.55	268266
2020-07-08	29.25	29.49	29.14	29.46	180322
2020-07-09	29.07	29.17	28.44	28.74	125606
2020-07-10	28.03	28.34	27.92	28.24	106827
2020-07-13	29.21	29.51	29.00	29.04	161452
2020-07-14	28.78	29.19	28.60	29.14	120838
2020-07-15	29.63	29.85	29.33	29.53	126600
2020-07-16	29.34	29.82	29.31	29.73	175525
2020-07-17	29.53	29.62	29.20	29.35	167867
2020-07-20	30.41	30.59	30.22	30.37	208478
2020-07-21	30.92	30.98	30.60	30.77	120006
2020-07-22	30.20	30.55	29.88	30.11	362923
2020-07-23	30.15	30.15	29.19	29.25	312514
2020-07-24	29.18	29.33	28.86	29.03	477493
2020-07-27	29.25	29.61	29.14	29.42	247709
2020-07-28	29.42	29.74	29.42	29.49	98753
2020-07-29	30.03	30.35	30.01	30.25	107491
2020-07-30	29.51	29.79	29.09	29.79	114712
2020-07-31	29.44	29.44	29.13	29.26	137061
2020-08-03	29.47	29.77	29.37	29.60	122027
2020-08-04	29.52	29.94	29.52	29.84	80636
2020-08-05	29.99	30.28	29.99	30.16	73206
2020-08-06	30.66	30.81	30.37	30.71	105935
2020-08-07	30.35	30.60	30.15	30.55	91731
2020-08-10	31.33	31.82	31.30	31.72	199147
2020-08-11	33.23	33.24	32.83	32.89	473548
2020-08-12	33.73	34.57	33.73	34.47	182627
2020-08-13	34.58	34.95	34.58	34.67	232032
2020-08-14	33.76	33.86	33.41	33.84	138403
2020-08-17	33.75	34.27	33.75	34.08	161803
2020-08-18	32.99	33.34	32.58	32.60	248108
2020-08-19	32.58	32.62	32.10	32.18	188797
2020-08-20	30.86	31.18	30.56	31.03	145458
2020-08-21	30.98	31.07	30.62	30.84	129942
2020-08-24	31.10	31.41	31.10	31.28	109667
2020-08-25	31.68	31.92	31.59	31.89	135742
2020-08-26	31.55	31.55	31.14	31.36	78692
2020-08-27	31.23	31.35	30.87	31.08	115946
2020-08-28	31.70	32.28	31.70	32.22	158607
2020-08-31	31.51	31.51	30.81	30.95	165529
2020-09-01	31.22	31.46	30.99	31.33	154984
2020-09-02	31.49	31.74	31.25	31.71	135730
2020-09-03	31.51	31.63	30.73	30.81	159486
2020-09-04	31.13	31.29	30.41	31.07	103216
2020-09-08	31.20	31.47	31.01	31.07	145529
2020-09-09	31.63	31.81	31.45	31.66	94570
2020-09-10	31.75	31.78	30.97	31.08	134582
2020-09-11	31.15	31.30	30.97	31.25	90846
2020-09-14	32.06	32.29	31.95	32.18	121363
2020-09-15	32.44	32.46	32.18	32.28	136363
2020-09-16	32.19	32.43	32.07	32.13	87292
2020-09-17	32.08	32.44	32.03	32.39	124825
2020-09-18	32.30	32.39	31.85	31.96	126526
2020-09-21	31.80	31.86	31.46	31.86	120790
2020-09-22	31.91	32.17	31.90	32.14	207048
2020-09-23	32.25	32.35	31.36	31.38	164148
2020-09-24	31.50	31.96	31.34	31.73	110876
2020-09-25	32.18	32.79	31.87	32.67	568387
2020-09-28	32.74	33.09	32.66	32.73	89613
2020-09-29	32.29	32.29	31.76	31.78	88505
2020-09-30	31.81	32.31	31.76	32.12	122410
2020-10-01	32.10	32.57	32.10	32.53	87190
2020-10-02	31.84	32.71	31.84	32.31	214168
2020-10-05	33.36	34.16	33.36	33.83	142029
2020-10-06	33.76	33.99	33.29	33.36	229846
2020-10-07	34.18	34.49	34.18	34.38	108559
2020-10-08	34.50	34.57	34.16	34.20	85933
2020-10-09	34.40	34.66	34.36	34.61	132166
2020-10-12	35.10	35.43	35.01	35.40	108493
2020-10-13	35.23	35.23	34.62	34.76	88925
2020-10-14	33.74	34.00	33.62	33.87	116378
2020-10-15	33.87	34.39	33.72	34.39	64047
2020-10-16	34.70	34.80	34.56	34.61	87688
2020-10-19	35.53	35.67	35.11	35.12	133985
2020-10-20	35.55	35.88	35.55	35.63	72259
2020-10-21	36.31	36.55	36.21	36.39	71334
2020-10-22	36.76	37.11	36.49	36.96	79400
2020-10-23	37.45	37.68	37.29	37.62	116935
2020-10-26	37.25	37.49	36.77	37.14	228550
2020-10-27	37.07	37.07	36.53	36.56	76639
2020-10-28	36.48	36.68	36.10	36.13	84502
2020-10-29	36.03	36.17	35.57	36.05	66506
2020-10-30	35.79	35.96	35.36	35.73	73859
2020-11-02	37.01	37.46	37.01	37.31	134818
2020-11-03	37.78	38.28	37.78	38.24	72010
2020-11-04	37.01	37.64	36.83	37.02	188447
2020-11-05	38.02	38.57	37.99	38.40	77354
2020-11-06	38.42	38.42	38.01	38.31	83380
2020-11-09	40.07	41.24	39.93	40.21	260404
2020-11-10	40.01	40.53	40.01	40.42	206559
2020-11-11	42.45	42.53	41.83	42.18	177158
2020-11-12	41.59	41.88	41.01	41.20	139530
2020-11-13	40.89	41.42	40.80	41.28	89121
2020-11-16	42.23	42.23	41.30	41.41	207311
2020-11-17	41.84	42.28	41.77	41.99	148844
2020-11-18	42.25	42.66	42.18	42.26	93323
2020-11-19	41.41	41.50	41.03	41.44	158312
2020-11-20	41.18	41.47	41.02	41.40	519770
2020-11-23	41.97	42.21	41.76	41.79	109257
2020-11-24	42.60	42.60	41.78	42.47	87370
2020-11-25	43.21	43.67	43.13	43.39	115728
2020-11-27	43.39	43.83	43.35	43.61	75994
2020-11-30	41.84	42.09	41.46	41.59	146932
2020-12-01	42.15	42.40	41.76	42.04	221125
2020-12-02	42.62	42.89	42.36	42.75	146935
2020-12-03	43.05	43.57	43.00	43.20	149885
2020-12-04	43.47	43.95	43.25	43.83	148524
2020-12-07	43.77	43.77	43.15	43.25	81824
2020-12-08	42.13	42.26	41.72	42.01	270054
2020-12-09	42.35	42.59	42.25	42.35	284895
2020-12-10	42.69	43.51	42.60	43.33	453793
2020-12-11	43.00	43.08	42.47	43.01	267170
2020-12-14	43.23	43.28	42.41	42.46	211705
2020-12-15	42.46	42.92	42.26	42.89	98052
2020-12-16	42.38	42.64	42.22	42.61	83305
2020-12-17	41.79	42.17	41.51	41.88	213580
2020-12-18	41.28	41.29	40.81	40.89	155391
2020-12-21	40.66	40.83	40.40	40.74	134090
2020-12-22	40.41	40.48	39.83	39.83	280040
2020-12-23	39.78	40.03	39.52	39.95	105637
2020-12-24	40.94	41.09	40.62	40.88	106738
2020-12-28	41.32	41.44	40.93	40.97	96397
2020-12-29	40.00	40.09	39.50	39.50	118761
2020-12-30	39.57	40.00	39.39	39.64	110772
2020-12-31	39.64	39.69	39.35	39.60	52552
2021-01-04	39.33	39.56	38.68	39.13	164975
2021-01-05	39.86	40.17	39.80	39.93	83675
2021-01-06	40.42	41.46	40.30	41.03	114025
2021-01-07	42.34	42.43	41.93	42.07	122276
2021-01-08	42.51	42.54	41.72	42.35	108616
2021-01-11	41.69	42.14	41.61	41.97	101904
2021-01-12	41.82	42.42	41.82	42.40	86645
2021-01-13	42.96	43.10	42.52	43.10	113540
2021-01-14	42.71	43.18	42.58	42.83	106399
2021-01-15	41.23	41.43	40.76	40.95	150104
2021-01-19	41.28	41.28	40.51	40.90	163056
2021-01-20	40.99	41.44	40.89	41.25	156714
2021-01-21	40.95	40.95	40.52	40.80	158160
2021-01-22	40.08	40.11	39.66	39.88	102820
2021-01-25	40.01	40.01	39.42	39.91	66192
2021-01-26	39.27	39.38	38.67	39.04	231938
2021-01-27	38.25	38.30	37.22	37.23	106014
2021-01-28	37.13	37.85	36.80	37.54	277539
2021-01-29	36.50	37.02	36.26	36.26	619248
2021-02-01	37.75	38.23	37.51	38.14	457940
2021-02-02	37.86	37.98	37.52	37.77	278564
2021-02-03	37.58	37.79	37.26	37.62	299601
2021-02-04	37.91	37.91	36.98	37.54	312042
2021-02-05	39.28	39.44	39.04	39.18	327402
2021-02-08	40.04	40.07	39.41	39.79	199787
2021-02-09	39.79	40.30	39.69	40.19	121576
2021-02-10	41.00	41.14	40.34	40.39	129394
2021-02-11	40.59	40.61	39.96	40.50	156004
2021-02-12	40.64	40.96	40.40	40.92	91669
2021-02-16	40.88	40.88	40.13	40.37	170235
2021-02-17	40.32	40.72	40.17	40.63	119134
2021-02-18	39.47	39.57	39.15	39.41	137524
2021-02-19	39.81	39.97	39.55	39.74	163181
2021-02-22	38.90	39.42	38.72	38.92	210991
2021-02-23	39.17	39.50	38.66	39.18	212722
2021-02-24	39.11	39.39	38.88	39.29	154217
2021-02-25	39.99	40.28	39.13	39.49	235646
2021-02-26	39.09	39.15	38.32	38.32	149951
2021-03-01	39.18	39.36	38.54	39.21	203267
2021-03-02	39.58	39.99	39.39	39.76	291855
2021-03-03	40.33	40.58	40.04	40.20	228222
2021-03-04	40.74	41.06	39.85	39.92	208758
2021-03-05	41.62	41.82	40.88	41.63	332504
2021-03-08	43.75	44.01	43.11	43.62	362921
2021-03-09	45.20	45.72	44.40	44.71	428153
2021-03-10	44.67	45.21	44.13	44.99	588257
2021-03-11	45.73	45.73	44.91	45.16	437173
2021-03-12	44.61	44.83	44.17	44.40	433824
2021-03-15	44.81	45.04	44.32	45.03	133991
2021-03-16	45.06	45.13	44.32	44.82	166106
2021-03-17	44.66	45.67	44.66	45.54	275738
2021-03-18	44.64	45.30	44.47	44.68	440912
2021-03-19	44.12	44.12	43.41	43.85	151448
2021-03-22	45.09	45.54	44.94	45.43	173899
2021-03-23	45.33	45.62	44.63	44.74	174121
2021-03-24	44.92	45.15	44.56	44.64	216305
2021-03-25	45.77	46.87	45.64	46.75	256697
2021-03-26	46.90	47.49	46.86	47.39	261542
2021-03-29	47.33	48.22	47.27	47.88	304896
2021-03-30	48.14	48.39	47.65	48.18	142737
2021-03-31	49.36	49.71	49.22	49.43	265750
2021-04-01	48.65	48.80	48.18	48.33	285631
2021-04-05	48.45	48.56	48.20	48.45	137177
2021-04-06	47.50	47.97	47.28	47.80	198161
2021-04-07	47.98	47.98	47.61	47.96	121212
2021-04-08	47.32	47.32	46.83	47.05	173666
2021-04-09	47.03	47.03	46.68	46.92	96077
2021-04-12	47.55	47.55	47.21	47.33	128461
2021-04-13	47.81	47.81	47.03	47.21	414787
2021-04-14	47.42	47.82	47.42	47.56	70113
2021-04-15	48.11	48.23	47.72	47.96	118557
2021-04-16	47.42	47.50	47.14	47.37	77110
2021-04-19	47.11	47.15	46.62	46.92	126847
2021-04-20	47.52	47.68	46.97	47.22	169055
2021-04-21	46.83	47.10	46.60	46.90	214256
2021-04-22	47.41	47.57	46.18	46.91	162452
2021-04-23	48.50	49.00	48.01	48.96	241795
2021-04-26	49.50	50.42	49.12	50.37	540917
2021-04-27	50.00	50.50	49.81	50.30	336312
2021-04-28	49.73	50.20	49.53	49.95	340118
2021-04-29	49.15	49.22	48.36	48.95	187632
2021-04-30	49.05	49.45	48.87	48.92	94676
2021-05-03	48.25	48.33	47.90	48.24	143722
2021-05-04	47.64	47.78	47.18	47.59	184254
2021-05-05	47.81	48.03	47.47	47.79	230883
2021-05-06	50.71	51.73	50.63	51.68	217552
2021-05-07	52.02	52.93	52.02	52.76	221999
2021-05-10	53.45	53.67	52.35	52.58	245940
2021-05-11	52.06	53.21	52.06	52.68	337895
2021-05-12	51.95	52.71	50.91	50.96	263106
2021-05-13	51.68	52.84	51.62	52.72	133905
2021-05-14	52.68	52.68	51.52	51.58	244858
2021-05-17	51.19	51.53	50.83	51.34	120148
2021-05-18	51.92	51.96	51.66	51.70	144975
2021-05-19	51.40	51.89	51.04	51.79	159522
2021-05-20	51.43	51.78	51.26	51.63	191620
2021-05-21	50.34	50.45	49.81	50.11	259492
2021-05-24	50.38	51.14	50.38	50.82	117337
2021-05-25	51.42	51.76	51.14	51.17	217438
2021-05-26	51.10	51.42	50.96	51.00	190868
2021-05-27	49.99	50.48	49.72	50.37	311697
2021-05-28	51.14	51.62	51.02	51.49	149910
2021-06-01	52.60	53.20	52.47	53.15	189270
2021-06-02	53.12	53.21	52.81	52.81	113057
2021-06-03	52.17	52.49	52.07	52.35	115597
2021-06-04	52.17	52.35	51.55	52.15	135369
2021-06-07	52.37	52.46	51.95	52.11	114325
2021-06-08	51.91	51.91	51.40	51.58	91455
2021-06-09	51.00	51.00	50.74	50.90	107202
2021-06-10	51.12	51.77	51.06	51.57	215109
2021-06-11	51.58	51.58	51.18	51.42	114619
2021-06-14	50.46	50.52	49.95	50.18	117527
2021-06-15	49.99	50.32	49.91	50.25	92720
2021-06-16	50.68	51.02	50.18	50.18	115203
2021-06-17	50.55	50.59	49.67	49.76	154050
2021-06-18	49.76	49.92	49.08	49.13	165319
2021-06-21	48.83	49.45	48.33	49.36	241854
2021-06-22	49.42	49.42	48.86	49.19	176526
2021-06-23	49.02	49.06	48.66	48.83	80600
2021-06-24	49.43	50.19	49.43	50.14	156000
2021-06-25	50.64	51.11	50.64	50.81	585558
2021-06-28	50.65	50.73	49.87	50.47	231095
2021-06-29	50.04	50.20	49.58	49.69	110035
2021-06-30	49.35	49.51	49.04	49.30	141396
2021-07-01	48.63	48.91	48.53	48.90	291309
2021-07-02	48.43	48.43	48.02	48.32	128664
2021-07-06	47.71	47.71	47.05	47.24	225751
2021-07-07	46.71	46.72	46.22	46.61	266337
2021-07-08	45.56	45.65	44.94	45.08	238680
2021-07-09	44.35	45.16	44.33	45.09	323896
2021-07-12	45.12	46.05	45.11	45.72	259885
2021-07-13	45.73	46.56	45.55	45.60	333005
2021-07-14	45.36	45.44	44.85	45.21	244118
2021-07-15	45.42	45.65	45.32	45.55	168179
2021-07-16	46.05	46.05	45.19	45.30	133612
2021-07-19	44.37	44.37	43.44	43.60	182162
2021-07-20	43.77	44.80	43.55	44.55	202724
2021-07-21	44.19	44.65	44.06	44.57	94860
2021-07-22	45.28	45.73	44.78	44.80	97433
2021-07-23	45.10	45.33	44.51	45.31	157558
2021-07-26	44.85	45.20	44.73	45.00	92935
2021-07-27	44.95	45.00	44.54	44.93	89780
2021-07-28	45.38	45.47	44.90	45.37	133572
2021-07-29	45.72	46.16	45.71	45.89	105339
2021-07-30	44.83	44.83	43.94	44.29	185113
2021-08-02	44.01	44.31	43.52	43.66	205916
2021-08-03	44.47	45.23	44.06	45.19	281847
2021-08-04	45.68	46.12	45.68	45.73	354534
2021-08-05	45.90	46.05	45.73	46.00	239828
2021-08-06	45.99	46.14	45.74	46.08	139198
2021-08-09	46.36	46.57	46.12	46.37	103898
2021-08-10	45.99	45.99	45.36	45.74	155632
2021-08-11	46.13	46.46	46.07	46.32	141574
2021-08-12	45.90	46.09	45.49	45.76	187273
2021-08-13	45.67	45.67	45.36	45.61	94233
2021-08-16	45.58	45.58	45.00	45.48	76212
2021-08-17	44.91	44.97	44.51	44.72	128115
2021-08-18	45.01	45.30	44.58	44.58	82927
2021-08-19	43.58	43.90	43.17	43.80	194273
2021-08-20	43.22	43.50	43.15	43.29	110649
2021-08-23	43.69	44.06	43.64	43.96	105219
2021-08-24	44.77	45.29	44.77	45.00	107935
2021-08-25	45.86	46.13	45.58	45.90	111509
2021-08-26	46.07	46.11	45.73	45.76	111301
2021-08-27	46.28	47.17	46.28	47.17	122428
2021-08-30	44.94	45.24	44.76	44.80	117716
2021-08-31	45.44	45.69	45.30	45.51	120941
2021-09-01	46.01	46.07	45.69	45.89	101482
2021-09-02	45.73	45.95	45.72	45.88	110800
2021-09-03	45.70	46.02	45.53	45.87	94270
2021-09-07	44.57	44.69	44.25	44.39	233012
2021-09-08	44.95	45.17	44.68	44.88	113209
2021-09-09	44.68	44.91	44.57	44.77	288750
2021-09-10	44.54	44.54	43.95	44.02	159177
2021-09-13	44.37	44.65	44.20	44.52	196995
2021-09-14	44.82	45.00	44.48	44.59	149846
2021-09-15	45.01	45.66	44.94	45.66	196178
2021-09-16	44.71	44.71	44.30	44.43	224717
2021-09-17	43.99	44.31	43.57	43.58	216709
2021-09-20	43.08	43.20	42.29	42.92	307642
2021-09-21	43.33	43.33	42.67	42.76	82675
2021-09-22	43.03	43.54	42.91	43.15	117911
2021-09-23	43.79	44.20	43.73	44.18	261982
2021-09-24	44.72	44.99	44.47	44.90	259925
2021-09-27	45.04	45.52	44.84	45.49	276422
2021-09-28	45.82	46.83	45.82	46.23	585688
2021-09-29	46.71	46.90	46.30	46.40	240579
2021-09-30	46.64	46.96	46.23	46.41	321335
2021-10-01	46.58	47.17	46.58	46.99	185676
2021-10-04	47.06	47.12	46.47	46.83	240715
2021-10-05	46.62	46.89	46.18	46.80	165771
2021-10-06	45.42	45.79	45.13	45.79	142527
2021-10-07	46.62	47.22	46.57	46.97	245052
2021-10-08	46.50	46.59	45.89	45.96	145254
2021-10-11	46.00	46.20	45.72	45.81	115575
2021-10-12	45.74	45.74	45.44	45.48	100804
2021-10-13	45.37	45.37	44.75	45.16	85948
2021-10-14	45.74	46.18	45.60	46.13	146935
2021-10-15	46.99	47.70	46.99	47.42	242288
2021-10-18	47.20	47.60	47.11	47.30	288241
2021-10-19	47.26	47.42	47.08	47.35	80958
2021-10-20	47.82	48.14	47.73	47.92	121243
2021-10-21	48.67	48.89	48.27	48.42	106442
2021-10-22	48.89	49.37	48.75	48.87	159061
2021-10-25	50.13	50.20	49.78	50.17	181558
2021-10-26	50.45	50.45	50.01	50.17	122582
2021-10-27	49.92	49.92	49.31	49.39	103226
2021-10-28	49.29	49.53	49.27	49.44	88458
2021-10-29	48.34	48.41	47.92	48.07	130349
2021-11-01	48.38	48.99	48.30	48.81	203461
2021-11-02	48.60	48.60	48.08	48.16	159800
2021-11-03	47.32	47.32	46.91	47.20	255412
2021-11-04	47.32	47.32	46.58	46.78	145855
2021-11-05	46.68	46.73	46.23	46.32	126704
2021-11-08	46.53	47.00	46.52	47.00	84612
2021-11-09	47.24	47.38	46.87	46.91	147831
2021-11-10	47.00	47.14	46.51	46.71	130879
2021-11-11	47.00	47.19	46.91	47.08	126229
2021-11-12	47.57	47.68	47.31	47.50	196352
2021-11-15	47.60	47.68	47.43	47.50	282722
2021-11-16	48.02	48.21	47.79	48.21	366367
2021-11-17	47.43	47.59	46.72	47.16	258998
2021-11-18	46.98	47.01	46.67	47.00	89678
2021-11-19	47.26	47.34	47.02	47.32	104747
2021-11-22	47.63	47.91	47.48	47.48	137546
2021-11-23	47.65	48.30	47.65	48.28	107295
2021-11-24	48.30	48.43	48.19	48.29	75017
2021-11-26	46.37	46.41	45.40	45.53	144170
2021-11-29	46.19	46.34	45.67	46.17	339405
2021-11-30	44.29	44.84	44.17	44.38	319030
2021-12-01	45.76	45.93	44.97	45.02	239238
2021-12-02	46.32	47.35	46.25	47.19	292393
2021-12-03	47.98	48.15	47.62	47.79	216385
2021-12-06	48.21	48.97	48.13	48.83	142998
2021-12-07	48.95	49.16	48.85	48.95	193749
2021-12-08	48.92	49.53	48.85	49.45	211239
2021-12-09	48.80	49.08	48.61	48.86	274043
2021-12-10	48.91	49.14	48.87	49.03	206237
2021-12-13	48.42	48.43	48.01	48.13	146251
2021-12-14	48.27	48.71	47.96	48.21	244462
2021-12-15	48.26	48.54	47.61	48.38	162304
2021-12-16	48.25	48.75	47.98	48.12	435863
2021-12-17	49.20	49.20	48.28	48.37	351325
2021-12-20	47.67	47.75	47.00	47.47	263248
2021-12-21	47.85	48.20	47.75	48.12	145734
2021-12-22	47.79	48.35	47.72	48.34	155621
2021-12-23	48.26	48.60	48.26	48.52	303235
2021-12-27	48.06	48.24	47.72	48.20	86005
2021-12-28	47.81	48.26	47.81	48.20	75108
2021-12-29	47.22	47.22	46.91	46.94	106957
2021-12-30	46.49	46.56	46.17	46.25	182555
2021-12-31	46.07	46.36	46.03	46.16	82511
2022-01-03	46.47	46.97	46.37	46.92	110823
2022-01-04	47.28	47.65	47.14	47.26	131136
2022-01-05	47.44	47.48	46.78	46.82	102168
2022-01-06	46.90	47.07	46.49	46.86	172179
2022-01-07	46.52	47.29	46.37	47.24	262266
2022-01-10	47.97	48.40	47.91	48.36	166453
2022-01-11	49.99	50.99	49.95	50.96	323871
2022-01-12	51.61	52.39	51.61	52.38	172191
2022-01-13	52.28	52.95	52.15	52.31	183791
2022-01-14	52.05	52.74	51.67	52.73	126378
2022-01-18	52.06	52.17	51.29	51.41	231421
2022-01-19	52.03	52.45	51.74	51.84	147123
2022-01-20	50.31	50.94	49.87	49.99	256891
2022-01-21	50.35	50.95	50.14	50.33	179119
2022-01-24	48.77	49.23	48.04	49.22	210307
2022-01-25	47.77	48.99	47.69	48.65	324840
2022-01-26	49.76	50.01	48.98	49.29	221142
2022-01-27	48.58	48.99	48.01	48.36	204595
2022-01-28	48.80	49.17	48.67	49.14	165669
2022-01-31	49.19	49.93	48.93	49.80	156201
2022-02-01	50.05	50.70	49.80	50.60	209070
2022-02-02	50.83	51.04	50.59	51.02	121350
2022-02-03	49.71	50.22	49.39	49.73	216430
2022-02-04	50.30	51.20	50.30	50.94	234767
2022-02-07	51.01	51.51	50.98	51.18	111123
2022-02-08	51.37	52.66	51.24	52.16	128947
2022-02-09	53.15	53.62	52.98	53.32	239862
2022-02-10	53.50	54.45	53.16	53.94	302621
2022-02-11	54.44	55.31	54.15	54.37	250931
2022-02-14	53.54	53.89	53.07	53.47	161184
2022-02-15	53.46	54.44	53.42	54.31	140239
2022-02-16	53.85	54.28	53.80	54.07	137222
2022-02-17	53.88	54.11	53.47	53.67	72111
2022-02-18	53.12	53.42	52.69	53.03	192849
2022-02-22	52.76	53.29	52.45	52.82	172616
2022-02-23	52.71	52.95	51.76	51.97	157984
2022-02-24	50.09	50.73	49.52	50.70	311335
2022-02-25	49.81	50.56	49.51	50.48	386484
2022-02-28	49.50	49.94	49.08	49.20	319934
2022-03-01	49.19	49.34	47.60	47.72	163669
2022-03-02	47.57	48.34	47.51	48.12	270375
2022-03-03	48.27	48.49	47.86	47.92	134418
2022-03-04	46.95	46.95	45.97	46.24	320608
2022-03-07	44.15	44.91	43.19	43.31	367323
2022-03-08	43.25	44.16	42.68	42.94	316333
2022-03-09	43.73	44.92	43.73	44.45	252162
2022-03-10	44.13	44.57	44.06	44.38	231492
2022-03-11	44.57	44.90	44.01	44.04	171015
2022-03-14	45.19	45.73	44.78	44.79	259544
2022-03-15	45.17	45.87	45.13	45.73	176577
2022-03-16	46.41	47.54	46.18	47.47	186372
2022-03-17	47.37	48.01	47.22	47.98	139614
2022-03-18	47.63	47.63	47.18	47.53	205610
2022-03-21	47.31	47.56	47.12	47.47	142246
2022-03-22	48.09	48.68	48.09	48.32	159777
2022-03-23	49.01	49.36	48.35	48.43	256153
2022-03-24	49.54	49.63	48.88	49.21	290800
2022-03-25	49.29	49.60	49.13	49.46	171184
2022-03-28	49.58	49.80	49.39	49.78	140145
2022-03-29	49.57	50.00	49.44	49.82	216762
2022-03-30	49.38	49.38	48.48	48.70	312788
2022-03-31	49.81	49.83	48.83	48.83	284257
2022-04-01	49.80	49.80	49.27	49.70	336986
2022-04-04	49.85	50.32	49.79	50.16	137118
2022-04-05	49.10	49.53	48.30	48.35	134389
2022-04-06	48.23	48.76	48.22	48.69	271211
2022-04-07	47.84	47.96	47.03	47.88	311246
2022-04-08	47.40	48.98	47.28	48.22	650702
2022-04-11	48.44	49.38	48.44	48.75	312945
2022-04-12	48.84	49.28	48.33	48.33	239584
2022-04-13	48.39	48.53	48.08	48.48	182350
2022-04-14	48.48	48.61	48.04	48.25	134230
2022-04-18	48.18	48.54	48.18	48.31	101582
2022-04-19	48.04	48.32	48.02	48.26	87346
2022-04-20	48.89	49.23	48.72	49.12	167387
2022-04-21	49.02	49.14	48.28	48.38	253968
2022-04-22	49.34	49.67	47.63	48.07	226861
2022-04-25	47.71	48.11	47.11	48.04	195234
2022-04-26	47.63	47.63	46.62	46.64	173532
2022-04-27	46.24	46.24	45.51	45.66	212953
2022-04-28	46.18	46.90	46.03	46.86	223054
2022-04-29	46.64	46.86	45.88	45.92	189126
2022-05-02	45.94	45.99	45.21	45.85	162496
2022-05-03	46.26	46.87	46.19	46.63	161610
2022-05-04	47.03	48.54	45.80	48.53	274708
2022-05-05	47.83	47.92	46.54	46.79	225012
2022-05-06	46.40	47.02	46.40	46.85	133497
2022-05-09	46.10	46.31	45.48	45.68	113342
2022-05-10	45.91	45.91	44.89	45.24	206362
2022-05-11	44.94	45.39	44.13	44.19	232373
2022-05-12	44.22	44.70	43.78	44.42	176484
2022-05-13	45.16	45.91	45.12	45.74	135786
2022-05-16	45.60	45.83	45.34	45.65	144844
2022-05-17	46.05	46.51	45.95	46.50	122968
2022-05-18	45.56	45.64	44.67	44.87	220889
2022-05-19	44.15	45.09	44.15	44.86	153215
2022-05-20	45.60	45.79	44.65	45.36	162502
2022-05-23	46.11	46.98	46.11	46.58	184478
2022-05-24	46.73	47.31	46.50	47.22	172469
2022-05-25	46.96	47.20	46.68	47.14	491686
2022-05-26	47.09	47.93	46.84	47.88	157460
2022-05-27	47.99	48.56	47.99	48.45	116408
2022-05-31	48.77	49.17	48.49	48.94	157798
2022-06-01	48.92	49.04	48.29	48.77	147724
2022-06-02	47.13	47.76	46.88	47.57	220690
2022-06-03	46.90	47.09	46.70	47.09	198844
2022-06-06	47.56	47.56	46.87	47.00	164472
2022-06-07	45.80	46.40	45.80	46.39	306946
2022-06-08	45.92	46.10	45.62	45.78	395157
2022-06-09	45.45	45.46	44.76	44.87	243467
2022-06-10	43.39	43.58	42.78	42.79	548992
2022-06-13	41.84	41.94	40.88	41.01	308813
2022-06-14	42.16	42.27	41.67	41.97	216759
2022-06-15	42.03	42.73	41.72	42.37	213671
2022-06-16	40.75	40.88	40.45	40.73	311225
2022-06-17	40.68	40.77	40.01	40.51	545282
2022-06-21	39.57	40.45	39.57	40.06	317045
2022-06-22	37.70	38.01	37.58	37.77	550432
2022-06-23	37.10	37.22	36.79	37.10	280539
2022-06-24	37.56	38.68	37.56	38.65	173328
2022-06-27	38.46	38.66	38.02	38.18	219467
2022-06-28	38.12	38.54	37.59	37.71	294107
2022-06-29	37.11	37.32	36.72	37.11	304054
2022-06-30	36.80	37.51	36.55	37.20	284832
2022-07-01	36.72	37.22	36.42	37.05	204813
2022-07-05	36.20	36.20	35.26	35.87	371066
2022-07-06	35.32	35.32	34.79	35.18	201720
2022-07-07	35.56	35.95	35.45	35.65	163823
2022-07-08	36.07	36.39	35.83	36.25	158997
2022-07-11	35.78	35.88	34.87	34.93	392666
2022-07-12	34.62	35.46	34.61	35.11	219909
2022-07-13	34.60	34.68	34.15	34.49	197567
2022-07-14	33.92	34.10	33.29	33.84	307847
2022-07-15	33.77	34.07	33.15	33.95	426858
2022-07-18	35.08	35.29	34.84	34.91	394765
2022-07-19	35.51	36.14	35.51	36.07	237367
2022-07-20	36.74	36.93	36.43	36.64	351622
2022-07-21	37.03	37.25	36.22	36.81	245806
2022-07-22	36.30	36.45	35.87	36.13	203526
2022-07-25	36.16	36.66	36.16	36.48	223238
2022-07-26	36.31	36.46	36.08	36.10	146111
2022-07-27	36.26	36.59	35.81	36.40	513929
2022-07-28	36.48	36.57	36.16	36.55	590321
2022-07-29	36.77	37.09	36.68	37.08	284891
2022-08-01	36.50	36.80	36.31	36.58	261354
2022-08-02	36.11	36.40	35.77	35.95	209656
2022-08-03	36.34	36.64	36.18	36.57	155953
2022-08-04	36.76	36.86	36.52	36.75	134736
2022-08-05	38.42	38.52	38.15	38.46	250415
2022-08-08	38.66	39.03	38.39	38.70	298674
2022-08-09	38.78	39.16	38.62	39.16	303760
2022-08-10	39.38	40.00	39.38	39.66	267010
2022-08-11	40.32	40.55	40.21	40.34	202504
2022-08-12	40.19	40.49	40.08	40.47	161484
2022-08-15	40.17	40.29	40.02	40.20	193562
2022-08-16	39.80	40.43	39.33	40.32	286488
2022-08-17	39.68	39.84	39.24	39.31	322432
2022-08-18	38.69	38.69	38.25	38.40	245775
2022-08-19	38.15	38.15	37.82	37.96	199520
2022-08-22	37.06	37.13	36.90	37.02	259682
2022-08-23	36.82	37.38	36.64	37.20	454111
2022-08-24	37.83	38.01	37.61	37.80	250236
2022-08-25	37.95	38.13	37.58	38.13	164968
2022-08-26	38.01	38.19	37.14	37.18	401896
2022-08-29	36.74	36.92	36.58	36.74	354184
2022-08-30	37.12	37.12	36.60	36.66	332121
2022-08-31	37.20	37.20	36.57	36.58	473449
2022-09-01	35.54	35.54	34.61	35.30	432690
2022-09-02	35.01	35.85	34.97	35.21	511197
2022-09-06	35.15	35.42	35.01	35.13	331531
2022-09-07	34.23	34.86	34.00	34.79	404979
2022-09-08	34.90	35.31	34.62	35.31	507241
2022-09-09	35.67	35.97	35.60	35.76	264548
2022-09-12	35.93	36.29	35.81	35.94	213856
2022-09-13	35.82	35.84	35.18	35.24	464486
2022-09-14	35.69	35.92	35.50	35.76	248615
2022-09-15	35.51	35.75	35.32	35.42	237690
2022-09-16	35.36	36.30	35.28	36.21	815623
2022-09-19	35.64	36.36	35.64	36.24	359443
2022-09-20	35.92	36.04	35.51	35.77	279142
2022-09-21	35.26	35.54	34.79	34.84	495969
2022-09-22	34.90	35.08	34.75	34.89	413450
2022-09-23	34.55	34.71	33.65	34.01	312501
2022-09-26	32.18	32.69	32.06	32.38	409567
2022-09-27	31.36	31.51	30.73	30.97	598520
2022-09-28	30.74	31.52	30.57	31.42	605130
2022-09-29	30.99	31.03	30.52	30.80	365153
2022-09-30	30.66	30.81	30.14	30.14	354711
2022-10-03	30.46	31.46	30.22	31.24	353808
2022-10-04	31.79	32.74	31.77	32.62	339708
2022-10-05	32.77	32.99	32.45	32.81	226582
2022-10-06	32.52	32.64	32.24	32.31	205332
2022-10-07	32.22	32.30	31.99	32.13	197583
2022-10-10	32.06	32.15	31.63	31.65	187676
2022-10-11	31.13	31.52	31.03	31.16	193626
2022-10-12	31.19	31.23	30.91	30.94	343195
2022-10-13	30.52	32.06	30.42	31.81	435331
2022-10-14	32.54	32.66	31.92	31.98	310932
2022-10-17	32.38	32.59	31.88	32.08	762615
2022-10-18	33.30	33.38	32.62	32.99	411153
2022-10-19	32.99	33.30	32.76	33.02	273169
2022-10-20	32.63	33.05	32.28	32.38	157731
2022-10-21	31.95	32.71	31.92	32.70	154155
2022-10-24	31.85	32.16	31.53	31.64	308187
2022-10-25	31.73	33.38	31.49	32.41	282152
2022-10-26	32.12	32.48	32.04	32.25	236464
2022-10-27	32.86	33.26	32.50	32.61	485050
2022-10-28	33.33	35.05	33.30	34.02	981059
2022-10-31	33.52	33.69	33.35	33.54	276569
2022-11-01	33.64	33.76	33.34	33.54	305577
2022-11-02	33.80	34.24	33.25	33.25	294806
2022-11-03	32.93	33.21	32.57	32.98	141952
2022-11-04	33.79	34.13	33.61	34.09	160931
2022-11-07	34.42	34.66	34.20	34.40	177718
2022-11-08	34.53	35.13	34.53	34.60	200380
2022-11-09	35.50	35.70	35.07	35.20	166342
2022-11-10	36.56	36.85	36.38	36.72	149109
2022-11-11	37.44	37.44	36.88	37.26	210632
2022-11-14	37.25	37.63	37.08	37.30	173688
2022-11-15	38.04	38.26	37.34	37.63	144906
2022-11-16	37.60	37.60	37.10	37.18	134564
2022-11-17	36.18	36.53	35.94	36.49	182796
2022-11-18	36.80	36.84	36.52	36.72	88039
2022-11-21	36.57	36.74	36.44	36.57	90891
2022-11-22	36.85	37.14	36.85	36.95	161699
2022-11-23	37.08	37.46	37.04	37.46	85816
2022-11-25	37.57	37.78	37.51	37.59	47470
2022-11-28	36.89	36.96	36.51	36.54	131913
2022-11-29	38.42	38.72	38.37	38.56	194295
2022-11-30	39.52	39.63	38.61	39.41	306047
2022-12-01	40.83	40.88	39.86	40.47	279077
2022-12-02	39.73	39.99	39.62	39.76	160979
2022-12-05	39.87	40.40	39.45	39.54	223844
2022-12-06	39.26	39.40	39.07	39.30	236663
2022-12-07	38.42	38.62	38.24	38.52	177348
2022-12-08	38.34	38.79	38.34	38.50	183328
2022-12-09	40.06	40.29	39.70	39.87	466845
2022-12-12	40.38	40.76	40.38	40.72	324797
2022-12-13	41.30	41.65	40.78	40.94	193736
2022-12-14	40.42	40.94	40.05	40.48	301585
2022-12-15	39.45	39.45	38.66	38.69	164590
2022-12-16	39.25	39.56	38.98	39.12	269959
2022-12-19	39.94	40.06	39.41	39.61	210151
2022-12-20	40.79	41.11	40.74	40.85	232855
2022-12-21	40.29	40.52	39.93	40.51	273045
2022-12-22	40.45	40.71	40.25	40.67	239274
2022-12-23	40.00	40.38	39.84	40.38	116275
2022-12-27	40.38	40.53	40.12	40.29	132780
2022-12-28	39.74	40.01	39.48	39.59	155112
2022-12-29	39.00	39.02	38.64	38.97	120506
2022-12-30	38.78	39.05	38.57	38.66	118577
2023-01-03	39.08	39.15	38.59	38.82	241287
2023-01-04	39.94	40.46	39.89	40.35	204912
2023-01-05	41.55	41.96	41.18	41.82	357146
2023-01-06	44.86	45.24	44.48	45.14	315741
2023-01-09	45.90	46.24	45.71	45.75	314264
2023-01-10	46.05	46.38	46.01	46.27	211329
2023-01-11	44.94	45.25	44.90	45.14	303718
2023-01-12	45.42	45.90	45.01	45.56	198113
2023-01-13	45.67	46.37	45.67	46.29	188075
2023-01-17	47.43	47.60	46.92	47.32	377678
2023-01-18	47.40	47.41	46.26	46.28	252660
2023-01-19	45.84	46.19	45.66	46.06	213002
2023-01-20	46.00	46.67	45.91	46.52	191580
2023-01-23	46.73	47.33	46.68	47.27	108909
2023-01-24	46.68	47.28	46.66	47.02	104688
2023-01-25	47.23	47.62	47.13	47.62	139408
2023-01-26	47.89	48.28	47.82	48.28	98930
2023-01-27	47.23	47.25	46.87	46.99	148985
2023-01-30	46.37	47.06	46.30	46.85	123420
2023-01-31	45.67	45.83	45.49	45.83	232780
2023-02-01	46.62	46.85	46.03	46.69	191383
2023-02-02	46.11	46.25	45.69	45.78	172385
2023-02-03	45.44	45.86	45.34	45.42	121461
2023-02-06	44.03	44.23	43.79	44.13	165471
2023-02-07	43.88	44.22	43.56	44.06	164883
2023-02-08	44.49	44.57	44.18	44.19	172613
2023-02-09	43.46	43.53	42.64	42.69	232619
2023-02-10	43.52	44.23	43.37	44.13	225457
2023-02-13	43.61	43.93	43.51	43.93	92844
2023-02-14	42.04	42.64	41.75	42.25	226690
2023-02-15	39.73	39.90	39.25	39.80	354846
2023-02-16	39.02	39.16	38.51	38.75	294427
2023-02-17	38.67	38.98	38.54	38.86	182530
2023-02-21	38.89	39.10	38.55	38.64	245780
2023-02-22	38.50	38.62	38.26	38.39	177973
2023-02-23	38.85	38.97	38.50	38.77	135044
2023-02-24	38.39	38.42	38.16	38.39	119817
2023-02-27	38.68	38.77	38.40	38.50	133007
2023-02-28	38.76	38.94	38.49	38.53	191615
2023-03-01	39.09	39.51	38.89	39.20	160006
2023-03-02	38.28	38.43	38.14	38.32	156189
2023-03-03	38.36	38.99	38.34	38.95	114687
2023-03-06	38.85	39.03	38.66	38.80	127871
2023-03-07	38.77	38.80	38.01	38.06	262902
2023-03-08	38.18	38.40	38.06	38.30	136837
2023-03-09	38.25	38.39	37.55	37.61	228983
2023-03-10	37.66	37.79	37.05	37.12	186859
2023-03-13	37.49	37.74	37.10	37.40	304202
2023-03-14	37.14	37.32	36.69	37.07	304457
2023-03-15	36.99	36.99	35.59	36.21	314036
2023-03-16	36.15	36.84	36.03	36.71	544242
2023-03-17	36.52	36.66	35.73	35.74	480806
2023-03-20	36.33	37.32	36.33	36.95	413614
2023-03-21	37.39	37.49	37.15	37.31	224248
2023-03-22	37.50	37.82	37.23	37.23	191429
2023-03-23	37.80	38.16	37.00	37.33	397527
2023-03-24	35.66	36.28	35.49	36.25	280774
2023-03-27	36.48	36.48	36.11	36.28	212115
2023-03-28	36.60	37.05	36.54	36.83	226774
2023-03-29	36.79	36.96	36.57	36.60	270656
2023-03-30	36.34	36.65	36.19	36.41	172953
2023-03-31	36.47	36.59	36.24	36.42	279742
2023-04-03	35.93	36.36	35.90	36.27	181524
2023-04-04	36.42	36.67	36.21	36.50	590584
2023-04-05	36.49	36.63	36.23	36.39	345004
2023-04-06	35.43	35.71	35.43	35.66	192158
2023-04-10	35.30	35.51	35.25	35.48	248421
2023-04-11	35.80	36.01	35.64	35.81	285405
2023-04-12	35.83	35.84	35.31	35.31	285514
2023-04-13	36.01	36.54	35.96	36.43	245194
2023-04-14	37.26	37.42	36.88	37.08	281003
2023-04-17	36.73	36.88	36.30	36.62	376496
2023-04-18	36.86	37.14	36.72	37.09	268699
2023-04-19	36.98	37.43	36.98	37.34	232785
2023-04-20	37.95	38.14	37.62	37.63	224277
2023-04-21	37.62	37.68	37.01	37.24	187033
2023-04-24	36.75	37.04	36.73	37.04	175859
2023-04-25	36.83	36.94	36.25	36.36	246428
2023-04-26	36.01	36.43	36.01	36.23	202543
2023-04-27	35.88	36.75	35.71	36.74	158834
2023-04-28	36.83	37.30	36.69	37.29	186463
2023-05-01	37.38	37.63	36.98	37.06	193998
2023-05-02	36.90	36.90	36.29	36.61	198873
2023-05-03	36.07	36.68	36.05	36.06	275418
2023-05-04	36.50	36.66	36.28	36.61	191803
2023-05-05	37.15	37.62	36.94	37.59	240906
2023-05-08	37.80	37.80	37.43	37.52	258762
2023-05-09	37.16	37.32	37.09	37.27	241693
2023-05-10	37.00	37.06	36.63	36.97	221979
2023-05-11	36.86	37.07	36.75	37.04	119558
2023-05-12	36.50	36.71	36.30	36.52	192141
2023-05-15	36.73	37.24	36.60	37.11	239777
2023-05-16	37.10	37.15	36.70	36.73	268447
2023-05-17	36.70	37.27	36.70	37.19	272465
2023-05-18	37.13	37.29	36.83	37.14	260043
2023-05-19	37.39	37.49	37.13	37.29	153625
2023-05-22	37.47	37.90	37.47	37.75	236970
2023-05-23	37.45	37.70	37.27	37.34	231575
2023-05-24	37.33	37.34	36.98	36.98	180211
2023-05-25	36.29	36.46	36.13	36.34	239449
2023-05-26	36.24	36.68	36.22	36.67	173836
2023-05-30	36.80	36.98	36.41	36.59	220607
2023-05-31	36.23	36.23	35.58	36.00	327253
2023-06-01	35.66	36.24	35.51	36.10	278486
2023-06-02	36.84	37.29	36.84	37.20	211458
2023-06-05	37.34	37.42	37.12	37.20	126106
2023-06-06	37.11	37.86	37.11	37.82	247197
2023-06-07	37.41	37.72	37.29	37.29	344473
2023-06-08	37.42	37.60	37.20	37.58	160021
2023-06-09	38.54	38.54	38.28	38.51	239686
2023-06-12	38.04	38.05	37.62	37.85	253335
2023-06-13	38.12	38.57	38.07	38.36	142814
2023-06-14	38.39	38.70	38.26	38.38	241850
2023-06-15	37.88	38.35	37.88	38.33	160583
2023-06-16	38.25	38.38	37.91	37.97	196185
2023-06-20	37.33	37.33	36.85	36.86	262495
2023-06-21	36.25	36.49	36.21	36.32	161594
2023-06-22	36.82	36.91	36.53	36.61	196354
2023-06-23	35.89	35.93	35.56	35.64	129392
2023-06-26	36.09	36.28	36.03	36.18	138318
2023-06-27	36.43	36.94	36.43	36.82	187115
2023-06-28	36.71	36.71	36.36	36.39	149084
2023-06-29	35.75	36.09	35.75	36.04	141276
2023-06-30	36.54	36.70	36.36	36.40	153239
2023-07-03	37.28	37.56	37.28	37.44	113529
2023-07-05	36.78	36.89	36.51	36.78	261874
2023-07-06	36.04	36.08	35.20	35.66	209714
2023-07-07	35.75	36.50	35.75	36.28	209235
2023-07-10	36.13	36.36	36.00	36.17	133440
2023-07-11	36.67	36.95	36.54	36.93	172066
2023-07-12	37.30	37.43	37.15	37.42	176503
2023-07-13	37.43	37.75	37.43	37.69	242843
2023-07-14	38.60	38.60	38.03	38.27	199126
2023-07-17	38.38	38.86	38.21	38.73	173781
2023-07-18	38.42	38.78	38.19	38.76	228882
2023-07-19	38.36	38.44	38.15	38.30	316385
2023-07-20	38.00	38.15	37.66	37.81	205640
2023-07-21	38.24	38.24	37.72	37.86	302572
2023-07-24	37.31	37.87	37.21	37.66	213988
2023-07-25	38.20	38.58	37.90	38.39	229918
2023-07-26	39.11	39.58	39.05	39.39	338197
2023-07-27	40.52	40.52	39.90	39.93	224815
2023-07-28	40.62	40.70	40.34	40.49	188612
2023-07-31	40.28	40.39	40.10	40.17	196796
2023-08-01	40.86	40.92	40.42	40.70	210159
2023-08-02	40.38	40.55	39.93	40.11	187555
2023-08-03	39.34	39.64	39.11	39.52	147645
2023-08-04	39.96	40.37	39.87	39.87	120265
2023-08-07	39.55	39.82	39.33	39.67	97835
2023-08-08	39.29	39.59	38.98	39.55	122775
2023-08-09	39.04	39.41	38.69	38.99	544304
2023-08-10	39.51	39.64	39.05	39.17	346604
2023-08-11	38.77	39.03	38.75	38.86	187258
2023-08-14	38.61	38.73	38.42	38.61	98860
2023-08-15	38.55	38.58	38.19	38.21	136845
2023-08-16	38.07	38.30	38.03	38.06	103950
2023-08-17	38.83	38.84	38.43	38.57	182129
2023-08-18	38.42	38.62	38.27	38.57	111578
2023-08-21	38.64	38.78	38.55	38.71	104980
2023-08-22	38.95	38.98	38.69	38.71	116874
2023-08-23	39.22	39.77	39.16	39.75	98249
2023-08-24	40.27	40.31	39.79	39.81	94017
2023-08-25	39.72	39.85	39.33	39.64	93361
2023-08-28	39.88	40.09	39.80	40.05	147044
2023-08-29	39.93	40.39	39.83	40.39	138918
2023-08-30	40.07	40.18	39.97	40.06	122083
2023-08-31	40.47	40.61	40.25	40.37	107444
2023-09-01	40.73	40.89	40.60	40.62	145012
2023-09-05	40.40	40.73	40.39	40.40	174307
2023-09-06	40.58	40.84	40.58	40.66	140670
2023-09-07	40.50	40.66	40.30	40.42	167997
2023-09-08	40.41	40.74	40.22	40.59	234427
2023-09-11	41.00	41.68	41.00	41.65	157909
2023-09-12	41.44	41.44	41.04	41.11	164241
2023-09-13	41.55	41.81	41.52	41.68	158712
2023-09-14	42.19	42.67	42.03	42.51	289492
2023-09-15	42.88	42.97	42.54	42.59	236941
2023-09-18	42.74	42.88	42.60	42.80	183441
2023-09-19	42.12	42.48	42.00	42.36	118193
2023-09-20	42.80	43.25	42.66	42.71	98177
2023-09-21	42.40	42.51	42.12	42.17	138661
2023-09-22	42.83	42.98	42.21	42.21	195198
2023-09-25	42.17	42.36	42.00	42.11	239918
2023-09-26	40.89	41.06	40.64	40.70	218145
2023-09-27	40.71	40.96	40.71	40.86	87307
2023-09-28	40.73	41.50	40.73	41.44	123877
2023-09-29	41.59	41.61	41.10	41.11	150938
2023-10-02	41.21	41.24	40.59	40.64	110701
2023-10-03	40.41	40.48	40.06	40.15	182583
2023-10-04	40.48	40.49	39.88	40.43	145415
2023-10-05	39.73	40.38	39.69	40.16	229856
2023-10-06	41.03	41.87	40.82	41.76	192740
2023-10-09	41.44	41.72	41.22	41.69	216351
2023-10-10	42.32	42.78	42.19	42.64	240968
2023-10-11	41.86	42.49	41.74	42.00	457201
2023-10-12	42.31	42.31	41.52	41.65	121837
2023-10-13	41.49	41.95	41.36	41.51	141806
2023-10-16	41.81	42.28	41.74	42.18	103376
2023-10-17	41.62	41.91	41.62	41.71	138855
2023-10-18	42.44	42.48	42.08	42.10	112428
2023-10-19	41.93	42.29	41.76	41.88	134387
2023-10-20	41.85	42.08	41.61	41.61	101792
2023-10-23	40.84	41.29	40.66	41.08	104762
2023-10-24	41.33	41.52	40.90	41.05	124648
2023-10-25	40.21	40.45	40.03	40.08	113848
2023-10-26	39.32	39.89	39.32	39.73	172393
2023-10-27	38.89	38.89	38.24	38.29	177988
2023-10-30	38.04	38.20	37.76	38.15	127790
2023-10-31	38.20	38.33	37.95	38.16	250162
2023-11-01	37.89	38.35	37.87	38.23	222444
2023-11-02	38.53	39.05	38.50	38.84	127634
2023-11-03	40.00	40.83	39.95	40.59	161580
2023-11-06	42.44	42.44	41.21	41.36	131184
2023-11-07	40.00	40.12	39.85	40.08	93666
2023-11-08	39.88	40.00	39.70	39.75	125573
2023-11-09	40.65	40.78	39.82	40.09	226291
2023-11-10	40.33	40.57	40.12	40.36	202969
2023-11-13	39.73	40.03	39.67	39.70	294540
2023-11-14	40.90	41.30	40.62	41.17	140433
2023-11-15	41.79	41.79	41.35	41.46	163240
2023-11-16	41.53	41.86	41.44	41.50	161802
2023-11-17	41.85	41.95	41.50	41.58	283415
2023-11-20	41.55	41.57	41.25	41.46	1078772
2023-11-21	41.48	41.70	41.22	41.26	155132
2023-11-22	41.50	41.55	41.09	41.30	178087
2023-11-24	41.06	41.21	40.98	41.12	91992
2023-11-27	40.23	40.51	40.13	40.29	176330
2023-11-28	40.32	40.79	40.32	40.66	166118
2023-11-29	40.44	40.53	40.15	40.20	159872
2023-11-30	40.29	40.43	40.10	40.28	163464
2023-12-01	39.66	40.28	39.55	40.13	195293
2023-12-04	39.57	39.57	39.09	39.34	209603
2023-12-05	39.14	39.25	39.00	39.08	135896
2023-12-06	39.57	39.60	39.03	39.10	108860
2023-12-07	38.99	39.09	38.83	39.03	76243
2023-12-08	39.23	39.50	39.12	39.30	159301
2023-12-11	39.00	39.17	38.87	38.90	199935
2023-12-12	39.35	39.57	39.20	39.46	189989
2023-12-13	39.06	40.15	38.92	40.12	133485
2023-12-14	40.27	40.65	40.21	40.33	112767
2023-12-15	40.61	40.76	40.08	40.08	230860
2023-12-18	40.11	40.14	39.80	39.99	137947
2023-12-19	39.99	40.43	39.84	40.17	222518
2023-12-20	40.55	40.94	40.07	40.10	197245
2023-12-21	40.64	40.68	40.14	40.20	172628
2023-12-22	40.20	40.75	40.20	40.55	125164
2023-12-26	40.60	40.68	40.41	40.63	58475
2023-12-27	40.38	40.52	40.29	40.49	64848
2023-12-28	41.54	41.90	41.41	41.90	164782
2023-12-29	41.48	41.56	41.26	41.37	85829
2024-01-02	40.89	40.93	40.49	40.69	117251
2024-01-03	40.11	40.29	39.82	40.18	111580
2024-01-04	39.73	39.84	39.39	39.41	169227
2024-01-05	39.13	39.56	39.12	39.26	184704
2024-01-08	39.41	39.69	39.30	39.68	151046
2024-01-09	39.33	39.48	38.52	38.58	347721
2024-01-10	38.53	38.91	38.50	38.78	236096
2024-01-11	38.76	38.95	38.50	38.80	156602
2024-01-12	38.75	39.04	38.52	38.54	101159
2024-01-16	38.13	38.37	37.65	37.74	116946
2024-01-17	36.74	36.84	36.57	36.80	167442
2024-01-18	37.17	37.17	36.75	36.93	145878
2024-01-19	36.93	37.57	36.81	37.51	184664
2024-01-22	37.01	37.14	36.73	36.96	245018
2024-01-23	38.20	38.45	38.08	38.18	175746
2024-01-24	39.15	39.36	38.93	39.12	181651
2024-01-25	39.50	39.55	39.19	39.55	138954
2024-01-26	40.38	40.46	40.25	40.33	195290
2024-01-29	41.18	41.26	40.86	41.17	216816
2024-01-30	41.72	42.07	41.72	41.98	127537
2024-01-31	41.95	42.63	41.95	42.27	187220
2024-02-01	45.43	46.40	45.32	46.38	528116
2024-02-02	49.55	50.02	49.11	49.52	667351
2024-02-05	47.00	47.35	46.90	47.30	295942
2024-02-06	47.59	47.59	47.11	47.28	252952
2024-02-07	48.51	49.40	48.51	49.33	251403
2024-02-08	50.55	50.70	50.01	50.54	272351
2024-02-09	50.55	51.41	50.35	51.32	265222
2024-02-12	51.33	51.88	51.13	51.70	195792
2024-02-13	51.22	51.57	50.44	50.61	213973
2024-02-14	49.74	50.02	49.53	50.02	274917
2024-02-15	49.16	49.37	48.52	49.34	381418
2024-02-16	50.02	50.85	50.02	50.55	149981
2024-02-20	50.32	50.67	49.71	49.73	362518
2024-02-21	48.90	49.11	48.81	49.03	211990
2024-02-22	49.14	49.15	48.72	48.75	231761
2024-02-23	49.59	49.70	49.19	49.30	234991
2024-02-26	47.28	47.32	46.44	46.54	268393
2024-02-27	46.10	46.60	46.05	46.37	205757
2024-02-28	46.44	46.89	46.39	46.76	154354
2024-02-29	47.57	47.73	47.09	47.35	143541
2024-03-01	47.30	47.62	47.19	47.45	160077
2024-03-04	51.20	51.91	51.08	51.57	205945
2024-03-05	51.66	52.20	51.66	51.76	200854
2024-03-06	52.24	52.35	51.59	51.68	229515
2024-03-07	53.06	53.52	53.06	53.50	262682
2024-03-08	53.72	53.77	53.05	53.08	184457
2024-03-11	53.45	53.45	52.32	52.53	207267
2024-03-12	55.20	55.39	54.05	54.30	294423
2024-03-13	57.84	58.16	57.44	58.09	492346
2024-03-14	58.15	58.52	57.00	57.62	220821
2024-03-15	56.98	57.18	56.52	56.88	181362
2024-03-18	56.03	56.03	55.21	55.43	385343
2024-03-19	54.21	54.53	54.01	54.35	126843
2024-03-20	54.59	55.85	54.55	55.84	107257
2024-03-21	56.98	57.47	56.88	56.95	146195
2024-03-22	55.89	55.89	55.42	55.54	102620
2024-03-25	54.00	54.66	53.82	54.42	152226
2024-03-26	53.66	54.04	53.40	53.80	148112
2024-03-27	51.50	51.60	51.15	51.46	269782
2024-03-28	52.00	52.22	51.80	52.07	148801
2024-04-01	51.34	51.48	50.55	50.72	187368
2024-04-02	50.57	50.74	50.43	50.58	195743
2024-04-03	49.99	50.72	49.81	50.55	193517
2024-04-04	51.51	52.22	50.95	50.95	212097
2024-04-05	50.97	51.26	50.73	51.16	139742
2024-04-08	51.30	51.78	51.30	51.47	129810
2024-04-09	51.39	51.39	50.60	51.13	178580
2024-04-10	49.50	49.99	48.64	49.01	332154
2024-04-11	49.61	49.97	49.35	49.65	131184
2024-04-12	48.00	48.15	47.06	47.17	168276
2024-04-15	47.90	47.99	47.11	47.13	97074
2024-04-16	46.53	46.53	45.84	46.16	137107
2024-04-17	46.02	46.11	45.59	45.69	201263
2024-04-18	46.48	46.48	45.72	45.88	198276
2024-04-19	45.97	46.61	45.89	46.24	122518
2024-04-22	49.73	50.28	49.55	49.91	245102
2024-04-23	50.82	50.93	50.27	50.83	153765
2024-04-24	50.40	50.54	49.25	49.67	150774
2024-04-25	49.80	50.43	49.46	50.15	96866
2024-04-26	54.42	55.41	54.32	54.66	213608
2024-04-29	54.80	55.30	54.77	54.91	239006
2024-04-30	54.40	54.61	53.96	53.97	154936
2024-05-01	53.76	54.53	53.68	53.68	110978
2024-05-02	52.78	52.85	52.17	52.68	95144
2024-05-03	54.05	54.41	53.91	54.11	134499
2024-05-06	54.27	55.02	54.27	54.77	96970
2024-05-07	54.50	54.91	53.59	53.71	164498
2024-05-08	56.20	56.43	55.16	56.20	241794
2024-05-09	55.70	55.93	55.49	55.70	90522
2024-05-10	57.64	58.07	57.23	57.91	343405
2024-05-13	59.53	59.63	58.73	59.02	785132
2024-05-14	58.05	58.05	57.31	57.98	169241
2024-05-15	58.42	59.34	58.42	59.03	106152
2024-05-16	59.92	60.14	59.32	59.32	117958
2024-05-17	58.82	59.09	58.61	58.81	70575
2024-05-20	59.30	59.82	59.07	59.28	113962
2024-05-21	59.52	59.89	59.42	59.70	142060
2024-05-22	57.81	57.87	57.17	57.44	89893
2024-05-23	57.12	57.13	55.92	56.14	102374
2024-05-24	56.19	56.85	56.09	56.80	71602
2024-05-28	56.88	56.88	56.02	56.14	72209
2024-05-29	56.57	56.65	56.18	56.36	131339
2024-05-30	56.50	57.59	56.50	57.47	108978
2024-05-31	57.63	57.63	56.84	57.54	70932
2024-06-03	57.61	57.97	57.00	57.55	81241
2024-06-04	56.06	56.35	55.59	55.95	67112
2024-06-05	56.44	56.58	55.80	56.58	98035
2024-06-06	56.27	56.81	56.27	56.31	63046
2024-06-07	57.27	57.27	56.71	56.81	103614
2024-06-10	56.45	56.79	56.25	56.70	160871
2024-06-11	56.28	56.50	55.89	56.39	94264
2024-06-12	57.85	58.26	57.51	57.51	198670
2024-06-13	58.60	58.60	57.49	57.77	202321
2024-06-14	56.95	57.75	56.95	57.65	197881
2024-06-17	56.40	56.99	56.10	56.79	142600
2024-06-18	56.11	56.65	55.91	56.60	155373
2024-06-20	57.69	57.81	57.00	57.50	237105
2024-06-21	56.33	56.33	55.21	55.68	343281
2024-06-24	56.75	57.49	56.68	56.99	299619
2024-06-25	56.84	56.84	55.98	56.09	255654
2024-06-26	55.93	56.36	55.40	56.08	280834
2024-06-27	56.07	56.40	55.78	55.84	225171
2024-06-28	56.45	56.93	56.44	56.61	201724
2024-07-01	57.16	57.51	56.74	56.85	172044
2024-07-02	59.04	59.47	58.31	59.39	681300
2024-07-03	60.75	60.78	60.28	60.49	207218
2024-07-05	63.23	63.31	62.78	63.15	383725
2024-07-08	62.85	62.85	62.10	62.11	338307
2024-07-09	61.31	61.65	61.10	61.28	275574
2024-07-10	60.64	61.11	60.45	60.91	260739
2024-07-11	61.16	61.86	61.16	61.47	303785
2024-07-12	62.50	62.90	61.81	62.05	447861
2024-07-15	61.43	61.65	60.79	61.16	331637
2024-07-16	60.80	60.90	60.29	60.83	339060
2024-07-17	60.56	60.77	60.26	60.27	209860
2024-07-18	60.57	60.69	59.35	59.56	309827
2024-07-19	60.06	60.59	59.67	59.79	261326
2024-07-22	61.65	62.11	60.82	60.83	378884
2024-07-23	61.97	62.68	60.77	62.65	564487
2024-07-24	60.86	60.86	59.34	59.34	294536
2024-07-25	59.62	61.27	59.62	60.79	268647
2024-07-26	62.63	64.61	62.55	64.56	569808
2024-07-29	64.99	65.38	64.65	64.92	168993
2024-07-30	64.68	64.98	64.61	64.96	121445
2024-07-31	64.79	65.77	64.55	65.21	185503
2024-08-01	65.05	65.67	63.17	63.48	152021
2024-08-02	61.31	61.31	60.06	60.22	206808
2024-08-05	56.56	58.29	56.21	57.83	212272
2024-08-06	57.41	58.94	57.01	58.62	215803
2024-08-07	60.15	60.73	58.72	58.80	110302
2024-08-08	59.99	60.84	59.88	60.51	173657
2024-08-09	60.25	60.56	59.92	60.37	89543
2024-08-12	60.22	60.45	59.89	60.05	161595
2024-08-13	61.60	62.79	61.60	62.77	133131
2024-08-14	62.87	62.87	61.99	62.47	69417
2024-08-15	63.01	63.08	62.39	62.74	108832
2024-08-16	62.41	62.74	61.52	62.74	123255
2024-08-19	64.95	66.03	64.71	66.00	217512
2024-08-20	67.19	67.40	66.87	67.06	177343
2024-08-21	65.32	65.50	64.90	65.23	162147
2024-08-22	64.94	64.98	64.40	64.67	105349
2024-08-23	65.48	66.52	65.18	66.30	148983
2024-08-26	66.66	66.96	66.21	66.35	68294
2024-08-27	65.82	66.25	65.71	65.98	97302
2024-08-28	64.35	64.57	63.93	64.05	135491
2024-08-29	64.65	65.70	64.65	65.26	119052
2024-08-30	64.49	64.88	64.25	64.88	115975
2024-09-03	64.71	64.82	63.55	63.67	145194
2024-09-04	62.57	63.67	62.48	63.04	158756
2024-09-05	63.84	64.08	63.39	63.68	154842
2024-09-06	63.50	63.50	61.61	61.61	191168
2024-09-09	62.10	62.87	61.78	62.29	244064
2024-09-10	62.20	62.20	60.87	61.36	123671
2024-09-11	58.50	58.76	57.34	58.73	257978
2024-09-12	58.73	59.07	58.21	58.95	226216
2024-09-13	62.17	62.17	61.10	61.37	197783
2024-09-16	62.29	62.37	61.45	61.66	164756
2024-09-17	62.12	62.17	61.40	61.57	573585
2024-09-18	61.48	62.87	61.47	61.79	117614
2024-09-19	63.52	63.52	62.23	62.84	112879
2024-09-20	62.83	62.87	61.95	62.78	149550
2024-09-23	63.28	63.59	63.14	63.43	131460
2024-09-24	62.18	62.18	61.12	61.40	242612
2024-09-25	58.41	59.07	57.92	58.67	308743
2024-09-26	61.87	63.10	61.66	63.10	262089
2024-09-27	63.75	64.29	63.41	63.42	192702
2024-09-30	61.68	61.84	61.10	61.75	172545
2024-10-01	61.83	61.83	60.65	61.12	98372
2024-10-02	61.79	61.83	61.35	61.54	80804
2024-10-03	61.04	61.08	60.21	60.71	150621
2024-10-04	61.42	61.77	61.07	61.67	96014
2024-10-07	64.25	64.60	63.77	64.04	155007
2024-10-08	65.74	65.94	64.94	65.25	260455
2024-10-09	65.16	65.68	64.97	65.47	112080
2024-10-10	65.75	65.99	65.65	65.81	134832
2024-10-11	66.90	67.63	66.73	67.25	463686
2024-10-14	70.23	70.70	69.57	69.99	280256
2024-10-15	69.77	70.03	68.15	68.15	197328
2024-10-16	69.55	69.85	69.27	69.61	188882
2024-10-17	68.50	68.50	67.91	67.93	146234
2024-10-18	68.35	68.79	68.35	68.71	117091
2024-10-21	68.07	68.07	66.74	67.11	110833
2024-10-22	67.45	68.04	67.43	67.89	107811
2024-10-23	67.35	67.76	66.98	67.58	161637
2024-10-24	67.07	67.47	65.87	66.96	134107
2024-10-25	72.89	72.89	71.90	72.18	341510
2024-10-28	69.28	69.84	68.79	68.79	244732
2024-10-29	68.24	68.88	68.24	68.81	163541
2024-10-30	67.89	68.27	67.34	67.34	105013
2024-10-31	65.48	65.48	64.59	65.24	104832
2024-11-01	66.20	66.68	66.06	66.08	120082
2024-11-04	65.85	66.00	65.24	65.24	95723
2024-11-05	65.58	66.45	65.58	66.44	120347
2024-11-06	67.02	67.94	66.32	67.25	128724
2024-11-07	67.26	68.09	67.20	68.00	143967
2024-11-08	66.70	66.72	65.74	66.05	105182
2024-11-11	66.37	66.37	65.78	66.19	73901
2024-11-12	65.95	65.95	64.84	65.05	92632
2024-11-13	64.58	64.86	64.10	64.47	101095
2024-11-14	64.14	64.90	64.14	64.43	141353
2024-11-15	64.27	64.40	63.85	64.14	98624
2024-11-18	65.35	65.55	65.05	65.26	64969
2024-11-19	64.85	65.90	64.85	65.85	97616
2024-11-20	68.20	68.21	67.49	67.92	126157
2024-11-21	69.96	69.96	68.99	69.13	119749
2024-11-22	69.83	69.93	69.38	69.93	121771
2024-11-25	70.24	70.37	69.50	69.76	132312
2024-11-26	69.20	69.26	68.47	69.18	99487
2024-11-27	70.36	71.05	70.36	70.79	90868
2024-11-29	69.11	69.13	68.73	68.93	70412
2024-12-02	68.91	69.00	68.29	68.76	86514
2024-12-03	66.50	68.99	64.39	67.66	1074510
2024-12-04	66.85	67.39	66.61	67.28	291032
2024-12-05	61.28	61.32	60.04	60.28	801804
2024-12-06	60.67	60.67	59.85	60.19	335307
2024-12-09	58.43	58.93	58.02	58.48	353482
2024-12-10	58.92	59.95	58.73	58.76	253566
2024-12-11	59.85	60.41	59.59	60.23	373708
2024-12-12	60.86	60.98	59.60	60.83	266650
2024-12-13	59.93	60.00	59.27	59.40	165378
2024-12-16	59.40	59.65	59.00	59.22	148771
2024-12-17	58.74	58.88	58.32	58.32	158921
2024-12-18	60.25	60.30	58.37	58.37	336112
2024-12-19	59.63	60.18	58.68	59.22	281554
2024-12-20	59.17	59.55	58.89	59.08	240622
2024-12-23	59.26	59.66	59.01	59.58	152322
2024-12-24	59.40	59.68	59.33	59.55	45802
2024-12-26	58.41	58.67	58.02	58.32	140523
2024-12-27	57.90	58.02	57.38	57.70	126386
2024-12-30	56.31	57.05	56.21	57.00	194483
2024-12-31	56.92	57.41	56.71	56.90	121368
2025-01-02	57.55	57.55	56.62	56.86	131596
2025-01-03	57.08	57.57	56.85	57.54	207533
2025-01-06	58.65	58.98	58.24	58.67	119979
2025-01-07	58.81	58.85	58.19	58.30	129306
2025-01-08	57.89	58.62	57.69	58.23	146033
2025-01-10	58.58	59.54	58.57	59.04	197109
2025-01-13	59.68	60.97	59.44	60.88	171062
2025-01-14	61.28	61.88	60.86	61.14	220122
2025-01-15	62.50	63.16	62.28	62.83	173845
2025-01-16	62.90	62.90	61.55	61.89	140500
2025-01-17	61.28	61.59	61.06	61.26	107674
2025-01-21	61.36	62.95	61.36	62.87	193803
2025-01-22	62.87	62.99	62.18	62.29	141892
2025-01-23	61.87	62.29	61.68	61.99	94899
2025-01-24	62.07	62.42	61.96	62.12	132093
2025-01-27	61.56	62.17	61.23	61.83	123613
2025-01-28	61.96	62.25	61.36	61.74	96184
2025-01-29	61.99	62.78	61.62	61.97	99034
2025-01-30	62.53	62.90	62.06	62.30	68598
2025-01-31	62.57	63.14	62.35	62.47	104411
2025-02-03	60.10	61.17	56.20	61.11	160167
2025-02-04	61.12	62.74	61.12	62.65	135170
2025-02-05	62.00	62.02	59.23	60.21	229666
2025-02-06	58.66	59.60	58.24	59.02	226722
2025-02-07	59.45	59.45	58.34	58.79	120793
2025-02-10	58.62	59.32	58.41	58.92	155453
2025-02-11	57.92	58.29	57.41	58.19	222120
2025-02-12	56.48	57.18	56.18	56.96	135120
2025-02-13	55.35	56.30	55.30	56.29	472945
2025-02-14	55.69	56.44	55.60	55.78	254838
2025-02-18	56.94	57.49	56.62	57.49	153361
2025-02-19	56.30	57.75	56.16	57.24	135884
2025-02-20	57.34	58.18	57.30	58.00	150794
2025-02-21	58.13	58.13	57.07	57.25	161423
2025-02-24	57.57	57.86	56.59	57.03	93778
2025-02-25	56.50	57.12	56.25	56.85	90367
2025-02-26	57.25	57.91	57.25	57.40	127523
2025-02-27	56.65	56.86	55.62	55.62	154888
2025-02-28	54.15	54.84	53.71	54.32	232019
2025-03-03	54.46	55.23	53.96	54.14	148521
2025-03-04	53.63	54.00	52.54	53.45	182688
2025-03-05	53.37	54.49	53.15	54.40	241203
2025-03-06	54.55	55.26	53.98	54.37	206333
2025-03-07	54.26	54.70	53.61	54.34	201401
2025-03-10	54.08	54.41	53.17	53.43	145635
2025-03-11	53.41	53.52	52.81	53.14	163567
2025-03-12	53.25	53.74	52.80	53.74	203206
2025-03-13	54.13	54.41	53.98	54.02	119989
2025-03-14	54.63	55.06	54.33	54.95	174489
2025-03-17	55.16	55.71	54.94	55.39	190072
2025-03-18	55.49	55.66	55.12	55.64	123326
2025-03-19	55.89	56.44	54.75	55.56	297621
2025-03-20	55.60	55.94	55.39	55.85	191805
2025-03-21	55.99	55.99	55.37	55.68	95050
2025-03-24	56.01	56.65	55.07	56.52	313400
2025-03-25	56.70	56.81	56.24	56.45	184594
2025-03-26	56.31	56.41	55.70	55.94	181646
2025-03-27	55.00	55.24	54.40	55.13	170784
2025-03-28	54.30	54.30	53.20	53.36	183834
2025-03-31	52.97	54.20	52.89	54.11	215690
2025-04-01	53.93	54.89	53.82	54.64	265829
2025-04-02	54.83	55.82	54.42	55.80	101187
2025-04-03	53.02	53.36	52.26	52.31	225063
2025-04-04	52.14	52.55	50.29	51.67	310604
2025-04-07	49.37	51.84	48.54	49.86	250023
2025-04-08	48.66	49.40	46.38	46.88	244761
2025-04-09	47.32	51.79	47.32	51.66	208037
2025-04-10	51.49	51.55	50.03	50.94	209452
2025-04-11	51.97	53.55	51.64	53.38	180285
2025-04-14	53.62	53.95	52.91	53.43	219007
2025-04-15	53.74	55.46	53.74	54.71	169955
2025-04-16	55.72	56.52	55.01	55.70	299194
2025-04-17	56.01	56.60	55.73	56.26	165991
2025-04-21	57.70	58.15	57.36	57.82	214040
2025-04-22	58.49	59.00	58.04	58.54	233691
2025-04-23	59.22	60.00	58.84	59.19	145356
2025-04-24	60.01	60.01	58.61	59.24	191721
2025-04-25	59.96	60.70	59.86	60.52	187205
2025-04-28	60.19	60.95	60.05	60.95	127624
2025-04-29	61.46	61.86	61.11	61.78	158463
2025-04-30	62.41	63.20	62.21	62.98	148151
2025-05-01	62.86	63.11	61.02	61.50	166496
2025-05-02	65.19	65.98	64.29	65.61	241401
2025-05-05	65.72	66.64	65.65	66.38	116148
2025-05-06	66.00	66.99	65.86	66.44	260434
2025-05-07	66.99	66.99	65.91	66.09	175795
2025-05-08	66.33	66.88	66.13	66.20	251222
2025-05-09	65.83	66.18	65.50	66.02	99185
2025-05-12	66.49	66.87	65.57	66.21	154168
2025-05-13	65.75	66.36	65.31	66.36	305287
2025-05-14	67.13	67.55	66.80	67.28	175712
2025-05-15	67.29	67.72	66.37	67.46	126396
2025-05-16	67.33	68.12	66.94	67.09	109645
2025-05-19	67.55	68.97	67.42	68.90	137200
2025-05-20	69.11	69.49	69.02	69.41	91703
2025-05-21	70.06	71.26	70.06	70.84	210282
2025-05-22	70.30	70.30	69.45	69.75	141253
2025-05-23	71.25	72.00	70.96	71.86	159737
2025-05-27	72.89	73.96	72.67	73.58	204215
2025-05-28	72.65	73.20	72.36	73.00	183262
2025-05-29	73.82	74.26	73.62	74.08	242741
2025-05-30	74.29	75.14	74.00	74.75	298937
2025-06-02	72.88	73.28	72.36	73.24	162536
2025-06-03	73.96	73.96	72.73	73.33	134593
2025-06-04	78.77	80.33	78.25	80.14	389754
2025-06-05	79.24	79.39	77.49	78.05	233925
2025-06-06	78.49	78.53	77.80	77.96	111096
2025-06-09	81.25	81.63	80.95	81.26	230947
2025-06-10	80.61	80.90	79.26	80.43	145595
2025-06-11	79.00	79.09	78.12	79.09	162425
2025-06-12	79.00	79.80	78.56	79.61	233812
2025-06-13	77.96	79.14	77.81	78.39	251663
2025-06-16	79.87	80.64	79.38	80.23	187022
2025-06-17	78.59	78.78	77.99	78.13	236261
2025-06-18	78.39	79.26	78.00	78.91	231722
2025-06-20	79.72	79.72	78.32	78.52	265176
2025-06-23	77.97	78.80	77.32	78.71	280011
2025-06-24	81.71	82.58	81.66	82.44	293571
2025-06-25	80.50	81.88	80.00	81.31	431996
2025-06-26	81.35	82.00	80.69	81.59	122287
2025-06-27	81.66	81.95	81.09	81.51	261663
2025-06-30	82.32	82.98	82.03	82.59	170929
2025-07-01	82.71	83.14	82.16	82.79	197379
2025-07-02	83.30	84.16	82.31	84.10	201187
2025-07-03	85.63	86.18	84.86	85.70	113972
2025-07-07	83.90	84.40	83.12	83.45	207024
2025-07-08	88.33	89.45	87.59	87.89	424591
2025-07-09	86.14	86.49	84.23	84.66	218391
2025-07-10	84.54	85.46	84.54	85.42	98664
2025-07-11	84.88	85.02	84.06	84.72	198611
2025-07-14	85.45	85.99	85.44	85.80	119648
2025-07-15	86.10	86.74	84.81	85.57	236264
2025-07-16	82.78	82.78	81.50	82.41	212000
2025-07-17	82.27	83.14	81.98	82.74	225864
2025-07-18	82.00	82.13	81.18	81.69	260452
2025-07-21	82.97	83.73	82.66	83.19	226700
2025-07-22	83.00	83.19	82.38	82.95	134165
2025-07-23	83.87	84.67	83.73	84.24	178672
2025-07-24	86.08	92.39	85.87	90.36	981734
2025-07-25	87.39	87.87	85.65	85.91	479082
2025-07-28	79.77	79.93	78.18	78.40	759609
2025-07-29	79.65	79.75	78.73	79.51	303317
2025-07-30	80.88	80.95	80.07	80.31	281385
2025-07-31	79.83	79.83	78.93	79.15	122809
2025-08-01	76.85	78.16	76.41	77.68	341156
2025-08-04	78.80	79.45	77.86	78.78	227799
2025-08-05	80.70	81.07	80.20	81.03	184492
2025-08-06	82.50	83.27	82.50	83.24	200247
2025-08-07	83.50	83.50	82.09	82.63	173162
2025-08-08	81.67	82.12	81.53	82.08	92030

Explore More About KB

Coins representing dividend payouts and trends

KB Dividend History

Discover KB Financial Group'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

KB Stock Split History

Discover KB Financial Group'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

KB Historical Prices

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

Web Analytics