KFRC Historical Prices

Summary

Key Stock Metrics

52.96

(October 22, 2024)

52-Week Low

74.79

(March 4, 2024)

52-Week High

81.47

(November 23, 2021)

All-Time High

56.30

(January 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-02-01	15.06	15.13	13.00	14.00	289800
2000-02-02	14.00	15.63	13.31	15.50	593000
2000-02-03	15.25	15.50	14.50	15.25	577100
2000-02-04	15.50	15.88	14.63	14.88	331100
2000-02-07	14.88	14.94	13.63	14.31	215700
2000-02-08	14.34	14.75	13.63	13.94	301300
2000-02-09	13.31	13.63	10.38	11.50	792800
2000-02-10	12.03	13.13	12.00	12.63	424300
2000-02-11	12.63	12.63	11.25	11.94	270100
2000-02-14	12.00	12.13	11.81	11.88	131100
2000-02-15	11.81	12.25	11.75	12.13	245900
2000-02-16	12.13	12.69	12.06	12.50	167500
2000-02-17	14.69	15.38	13.75	14.78	749600
2000-02-18	14.94	15.25	14.19	14.44	766800
2000-02-22	14.50	14.56	13.00	13.38	231000
2000-02-23	13.25	13.88	12.88	13.75	253800
2000-02-24	13.75	13.94	12.63	12.75	357400
2000-02-25	13.75	13.81	12.75	12.88	127500
2000-02-28	12.78	13.75	12.50	13.06	188600
2000-02-29	13.22	14.13	13.06	13.50	685200
2000-03-01	13.66	13.88	12.81	13.00	117200
2000-03-02	13.00	13.00	12.00	12.13	1038100
2000-03-03	12.13	12.69	11.94	12.38	208400
2000-03-06	12.00	13.63	12.00	13.06	301700
2000-03-07	13.00	13.50	12.50	13.38	345000
2000-03-08	13.31	13.88	13.31	13.88	329300
2000-03-09	13.75	14.50	13.38	14.38	767500
2000-03-10	14.25	14.88	13.50	14.38	587000
2000-03-13	13.25	14.25	13.00	13.88	119600
2000-03-14	14.16	14.50	13.75	14.25	153300
2000-03-15	14.31	14.38	13.94	14.00	178200
2000-03-16	14.00	14.31	13.75	13.88	150500
2000-03-17	13.50	14.00	13.00	13.06	120700
2000-03-20	13.19	13.44	12.50	12.50	106700
2000-03-21	12.56	12.63	11.56	12.06	222900
2000-03-22	12.19	12.50	11.94	12.50	397200
2000-03-23	12.25	13.00	12.25	12.50	119200
2000-03-24	12.13	12.50	11.75	11.94	209500
2000-03-27	12.13	12.50	11.88	12.25	81600
2000-03-28	12.38	12.56	11.88	11.94	85100
2000-03-29	12.00	12.25	11.81	11.88	151900
2000-03-30	11.63	11.69	10.31	10.50	398700
2000-03-31	10.75	11.00	8.88	9.06	805300
2000-04-03	9.63	10.81	9.50	10.69	460100
2000-04-04	10.69	11.13	9.44	10.00	243900
2000-04-05	10.13	10.13	9.50	9.63	187000
2000-04-06	9.56	10.56	9.56	9.88	172500
2000-04-07	9.88	11.31	9.88	10.50	96100
2000-04-10	10.44	10.69	10.25	10.31	66500
2000-04-11	9.38	10.63	9.31	10.63	185300
2000-04-12	10.72	10.88	9.25	9.31	68200
2000-04-13	10.06	10.19	9.38	9.56	147000
2000-04-14	9.25	10.00	8.88	8.94	231900
2000-04-17	8.81	9.13	8.75	9.06	251100
2000-04-18	9.16	9.50	8.94	9.38	367900
2000-04-19	9.31	9.63	9.00	9.25	257300
2000-04-20	9.25	9.75	9.13	9.75	338400
2000-04-24	9.69	9.69	9.00	9.31	133300
2000-04-25	9.34	9.38	8.88	9.00	260600
2000-04-26	9.31	10.50	9.22	10.31	494100
2000-04-27	8.50	10.56	8.50	10.25	439700
2000-04-28	10.25	10.75	10.13	10.31	174300
2000-05-01	10.25	11.00	10.00	10.69	167000
2000-05-02	10.31	10.63	10.25	10.50	245300
2000-05-03	10.34	10.44	10.19	10.31	381100
2000-05-04	10.63	10.81	10.50	10.81	232000
2000-05-05	10.69	11.44	10.69	11.44	103500
2000-05-08	10.75	11.63	10.75	11.38	197400
2000-05-09	11.38	12.13	11.38	11.50	277000
2000-05-10	11.50	11.66	11.38	11.50	470200
2000-05-11	11.41	12.19	11.25	12.00	199400
2000-05-12	12.25	12.50	11.88	12.31	325100
2000-05-15	12.31	12.44	12.06	12.38	122000
2000-05-16	12.44	12.63	12.38	12.50	135600
2000-05-17	12.53	12.88	12.50	12.75	116200
2000-05-18	12.75	13.25	12.56	12.94	212000
2000-05-19	12.84	12.94	12.63	12.88	501600
2000-05-22	12.81	12.94	12.75	12.88	147800
2000-05-23	12.88	12.88	12.75	12.81	98700
2000-05-24	12.75	12.94	12.69	12.88	332500
2000-05-25	12.75	13.19	12.75	12.94	231400
2000-05-26	12.88	12.94	12.75	12.75	308900
2000-05-30	12.81	12.94	12.75	12.88	239100
2000-05-31	12.81	12.88	12.75	12.81	229900
2000-06-01	12.81	12.81	12.63	12.69	268700
2000-06-02	12.56	12.69	11.19	11.25	244400
2000-06-05	11.00	11.25	9.56	9.81	246000
2000-06-06	10.00	10.00	7.13	7.75	2049600
2000-06-07	7.56	8.03	7.25	8.00	1341400
2000-06-08	8.19	8.25	7.38	7.75	461100
2000-06-09	7.63	7.88	6.91	7.19	536600
2000-06-12	7.44	7.44	7.13	7.31	1351800
2000-06-13	7.38	7.63	7.13	7.63	122400
2000-06-14	7.38	7.84	7.38	7.69	349000
2000-06-15	7.69	7.69	7.31	7.44	88300
2000-06-16	7.44	7.53	6.94	7.00	148900
2000-06-19	7.03	7.13	7.00	7.03	83200
2000-06-20	7.13	7.25	6.94	7.25	177900
2000-06-21	7.19	7.25	6.89	6.94	458800
2000-06-22	6.84	6.88	4.44	4.56	4520600
2000-06-23	5.47	5.63	4.88	5.16	1996900
2000-06-26	5.41	5.50	5.13	5.25	673300
2000-06-27	5.25	5.38	5.13	5.25	983500
2000-06-28	6.50	7.25	6.25	6.88	1421300
2000-06-29	7.11	7.13	6.69	6.88	281400
2000-06-30	6.98	7.13	6.75	6.94	323600
2000-07-03	7.00	7.13	6.94	6.94	124500
2000-07-05	6.97	7.06	6.88	7.06	121000
2000-07-06	6.91	7.06	6.91	7.00	190600
2000-07-07	6.98	7.31	6.97	7.25	139500
2000-07-10	7.17	7.25	6.94	7.13	107800
2000-07-11	7.13	7.19	6.94	6.94	121700
2000-07-12	6.94	7.00	6.88	6.91	72400
2000-07-13	6.89	6.91	6.63	6.91	147400
2000-07-14	6.91	6.91	6.75	6.81	62400
2000-07-17	6.86	7.06	6.81	7.00	112400
2000-07-18	6.83	6.88	6.78	6.78	50200
2000-07-19	6.78	6.88	6.25	6.25	71200
2000-07-20	6.44	6.75	6.38	6.75	36900
2000-07-21	6.69	7.56	6.13	6.44	82200
2000-07-24	6.50	7.00	6.44	6.72	113400
2000-07-25	6.72	6.75	6.44	6.56	75900
2000-07-26	6.50	6.69	4.75	5.00	1048800
2000-07-27	5.13	5.13	4.31	4.38	1439000
2000-07-28	4.44	4.63	4.00	4.19	677000
2000-07-31	4.47	4.69	4.38	4.50	352700
2000-08-01	4.38	4.63	3.88	3.94	1383400
2000-08-02	3.92	4.06	3.91	4.00	809500
2000-08-03	3.94	4.06	3.94	4.00	586800
2000-08-04	4.13	4.19	4.00	4.06	428000
2000-08-07	4.22	4.50	4.22	4.50	1045200
2000-08-08	4.48	4.50	4.38	4.44	331000
2000-08-09	4.44	4.64	4.44	4.56	203400
2000-08-10	4.56	4.88	4.56	4.72	164300
2000-08-11	4.75	5.25	4.69	5.25	213400
2000-08-14	5.13	5.31	5.13	5.31	72000
2000-08-15	5.19	5.44	5.19	5.31	106500
2000-08-16	5.38	5.63	5.31	5.38	1205300
2000-08-17	5.16	5.19	4.69	4.84	144500
2000-08-18	4.78	4.94	4.75	4.75	28200
2000-08-21	4.75	4.81	4.63	4.69	356400
2000-08-22	4.81	4.88	4.31	4.34	163500
2000-08-23	4.23	4.31	4.13	4.13	134400
2000-08-24	4.16	4.19	4.03	4.13	102100
2000-08-25	4.13	4.25	4.00	4.19	194000
2000-08-28	4.13	4.31	4.13	4.31	48200
2000-08-29	4.28	4.38	4.06	4.19	404300
2000-08-30	4.16	4.50	4.13	4.50	107100
2000-08-31	4.44	4.63	4.13	4.56	53300
2000-09-01	4.56	4.63	4.38	4.56	109200
2000-09-05	4.38	4.56	4.25	4.38	74600
2000-09-06	4.38	4.44	4.16	4.38	32500
2000-09-07	4.38	4.44	4.22	4.38	43300
2000-09-08	4.25	4.38	4.25	4.34	20900
2000-09-11	4.44	4.44	4.16	4.25	50900
2000-09-12	4.16	4.31	4.06	4.25	213600
2000-09-13	4.19	4.44	4.13	4.38	38700
2000-09-14	4.25	4.38	4.13	4.13	64000
2000-09-15	4.02	4.06	3.88	3.94	321300
2000-09-18	4.00	4.06	3.94	3.94	41600
2000-09-19	3.92	4.00	3.63	4.00	558400
2000-09-20	3.64	3.97	3.50	3.53	236300
2000-09-21	3.58	3.94	3.53	3.56	102300
2000-09-22	3.63	3.88	3.53	3.69	247000
2000-09-25	3.63	3.75	3.56	3.63	146500
2000-09-26	3.75	3.75	3.63	3.69	305000
2000-09-27	3.63	3.81	3.63	3.81	14000
2000-09-28	3.81	3.81	3.50	3.63	150000
2000-09-29	3.56	3.63	3.50	3.50	36100
2000-10-02	3.56	3.56	2.88	3.06	277200
2000-10-03	2.94	3.31	2.88	2.88	174200
2000-10-04	2.98	3.13	2.88	3.00	180100
2000-10-05	2.95	3.30	2.94	3.06	167500
2000-10-06	3.13	3.44	3.06	3.25	50800
2000-10-09	3.27	3.27	3.03	3.03	55500
2000-10-10	3.00	3.06	2.63	2.75	235900
2000-10-11	2.77	2.78	2.50	2.63	64500
2000-10-12	2.77	2.78	2.44	2.50	192300
2000-10-13	2.56	2.63	2.53	2.59	127700
2000-10-16	2.59	2.63	2.53	2.56	255000
2000-10-17	2.50	2.59	2.47	2.50	145400
2000-10-18	2.55	2.56	2.25	2.25	398000
2000-10-19	2.42	2.50	2.25	2.34	114300
2000-10-20	2.33	2.50	2.31	2.47	139800
2000-10-23	2.47	2.47	2.38	2.41	162600
2000-10-24	2.47	2.81	2.41	2.75	493500
2000-10-25	2.73	3.31	2.50	2.91	264900
2000-10-26	3.00	3.56	2.97	3.50	156500
2000-10-27	3.50	3.75	3.50	3.75	225000
2000-10-30	3.75	4.94	3.72	3.94	577500
2000-10-31	3.97	4.19	3.94	4.06	313000
2000-11-01	4.03	4.50	4.03	4.31	70400
2000-11-02	4.48	4.63	4.22	4.63	130200
2000-11-03	4.53	4.69	4.44	4.47	38200
2000-11-06	4.81	5.06	4.75	4.97	209500
2000-11-07	4.94	5.00	4.75	4.88	488500
2000-11-08	4.89	5.02	4.88	4.97	156700
2000-11-09	5.00	5.00	4.81	4.94	266500
2000-11-10	5.00	5.00	4.88	4.94	198200
2000-11-13	4.83	4.94	4.63	4.75	170700
2000-11-14	4.89	4.94	4.81	4.94	89700
2000-11-15	4.94	4.94	4.75	4.88	63600
2000-11-16	4.75	4.94	4.63	4.63	120000
2000-11-17	4.81	4.81	4.69	4.69	125800
2000-11-20	4.70	4.75	4.69	4.69	86800
2000-11-21	4.69	4.72	4.63	4.69	217700
2000-11-22	4.66	4.75	4.63	4.63	136200
2000-11-24	4.63	4.75	4.63	4.63	61400
2000-11-27	4.69	4.72	4.63	4.72	110600
2000-11-28	4.69	4.75	4.69	4.69	76100
2000-11-29	4.69	4.75	4.69	4.69	116500
2000-11-30	4.70	4.75	4.69	4.69	181800
2000-12-01	4.70	4.81	4.69	4.75	115000
2000-12-04	4.75	4.88	4.69	4.84	172600
2000-12-05	4.81	5.06	4.81	5.03	341700
2000-12-06	4.94	5.06	4.06	4.06	24000
2000-12-07	3.67	4.25	3.31	4.19	254900
2000-12-08	4.19	4.25	4.19	4.25	22400
2000-12-11	4.25	4.25	4.00	4.25	49100
2000-12-12	4.06	4.19	4.06	4.06	60700
2000-12-13	4.06	4.06	3.94	3.94	123700
2000-12-14	3.94	4.00	3.91	3.91	187300
2000-12-15	3.94	3.94	3.63	3.69	164100
2000-12-18	3.69	3.94	3.63	3.63	183900
2000-12-19	3.66	3.78	3.63	3.75	107000
2000-12-20	3.63	3.69	3.19	3.19	79500
2000-12-21	3.06	3.06	2.63	2.75	155900
2000-12-22	2.75	2.94	2.47	2.50	200200
2000-12-26	2.44	2.69	2.06	2.25	439500
2000-12-27	2.38	2.94	2.25	2.69	263700
2000-12-28	2.75	3.00	2.69	2.94	112600
2000-12-29	2.88	3.63	2.81	3.06	219500
2001-01-02	3.17	3.42	3.00	3.00	65700
2001-01-03	3.00	3.06	2.88	3.00	96100
2001-01-04	3.00	3.00	2.84	2.84	57200
2001-01-05	2.84	2.84	2.50	2.63	121200
2001-01-08	2.69	2.69	2.28	2.66	135300
2001-01-09	2.63	2.75	2.50	2.75	12500
2001-01-10	2.63	2.84	2.50	2.78	73800
2001-01-11	2.53	3.03	2.53	3.00	30000
2001-01-12	2.98	3.00	2.91	2.97	35900
2001-01-16	3.00	3.03	2.66	2.66	448900
2001-01-17	2.86	3.03	2.66	2.69	188600
2001-01-18	2.97	3.03	2.88	3.00	139000
2001-01-19	2.94	3.03	2.94	3.00	152600
2001-01-22	3.00	3.06	2.97	3.03	71000
2001-01-23	2.97	3.06	2.97	3.00	639400
2001-01-24	3.03	3.09	3.00	3.03	194300
2001-01-25	3.06	4.13	3.06	3.63	1269900
2001-01-26	3.75	3.81	3.17	3.50	111200
2001-01-29	3.53	4.00	3.53	3.88	89700
2001-01-30	3.94	3.97	3.69	3.69	41400
2001-01-31	3.69	3.83	3.25	3.25	146500
2001-02-01	3.25	3.63	3.25	3.38	43600
2001-02-02	3.25	3.44	3.22	3.25	21700
2001-02-05	3.50	3.50	3.22	3.38	151500
2001-02-06	3.38	3.50	3.25	3.44	172400
2001-02-07	3.41	3.50	3.38	3.44	53800
2001-02-08	3.44	3.44	3.38	3.38	54000
2001-02-09	3.38	3.39	3.00	3.25	35700
2001-02-12	3.25	3.25	3.16	3.19	11400
2001-02-13	3.23	3.38	3.19	3.28	273000
2001-02-14	3.30	3.44	3.25	3.44	37600
2001-02-15	3.44	3.47	3.38	3.47	3900
2001-02-16	3.38	3.47	3.38	3.38	23600
2001-02-20	3.44	3.44	3.38	3.38	33000
2001-02-21	3.44	3.44	3.38	3.38	52200
2001-02-22	3.38	3.47	3.38	3.38	36700
2001-02-23	3.38	3.50	3.38	3.50	35800
2001-02-26	3.38	3.50	3.38	3.41	13100
2001-02-27	3.39	3.41	3.38	3.38	25900
2001-02-28	3.38	3.44	3.38	3.38	18600
2001-03-01	3.39	3.50	3.38	3.38	32800
2001-03-02	3.31	3.56	3.31	3.38	33200
2001-03-05	3.38	3.69	3.34	3.38	75700
2001-03-06	3.38	3.50	3.38	3.50	138500
2001-03-07	3.47	3.75	3.41	3.75	93600
2001-03-08	3.50	3.78	3.50	3.72	148000
2001-03-09	3.69	3.88	3.69	3.69	101600
2001-03-12	3.88	3.88	3.69	3.75	102500
2001-03-13	3.69	3.78	3.63	3.78	312400
2001-03-14	3.78	3.81	3.69	3.69	157600
2001-03-15	3.70	3.81	3.69	3.70	353200
2001-03-16	3.81	3.84	3.69	3.72	101000
2001-03-19	3.75	3.78	3.72	3.75	77100
2001-03-20	3.73	3.88	3.72	3.84	150100
2001-03-21	3.83	3.88	3.81	3.81	60300
2001-03-22	3.75	3.88	3.50	3.81	323500
2001-03-23	3.81	4.00	3.75	4.00	115100
2001-03-26	3.89	4.00	3.81	3.94	50300
2001-03-27	3.81	4.75	3.81	4.63	216600
2001-03-28	4.50	4.63	4.38	4.38	90400
2001-03-29	4.38	4.56	4.38	4.56	160400
2001-03-30	4.53	5.31	4.47	5.31	388100
2001-04-02	5.13	5.50	4.94	5.00	114500
2001-04-03	5.00	5.03	4.31	4.44	96800
2001-04-04	4.41	4.50	4.13	4.25	58300
2001-04-05	4.25	4.66	4.22	4.28	126200
2001-04-06	4.38	4.50	4.13	4.19	27400
2001-04-09	4.38	4.38	3.96	4.01	106300
2001-04-10	4.10	4.10	3.98	3.99	37600
2001-04-11	4.01	4.05	3.93	4.02	117600
2001-04-12	4.13	4.32	4.13	4.22	2854800
2001-04-16	4.23	4.54	4.22	4.51	117500
2001-04-17	4.54	4.73	4.50	4.57	49400
2001-04-18	4.57	4.65	4.46	4.58	52900
2001-04-19	4.53	4.86	4.53	4.82	50000
2001-04-20	4.53	4.75	4.49	4.61	37100
2001-04-23	4.43	4.66	4.43	4.66	21800
2001-04-24	4.68	5.00	4.55	4.75	45800
2001-04-25	4.77	4.94	4.77	4.84	309100
2001-04-26	4.94	5.00	4.85	4.90	526700
2001-04-27	4.92	4.93	4.85	4.93	88600
2001-04-30	4.94	5.30	4.90	5.21	3776900
2001-05-01	5.24	5.75	5.18	5.70	251600
2001-05-02	5.69	6.03	5.60	6.00	240100
2001-05-03	5.87	6.62	5.87	6.49	339200
2001-05-04	6.07	6.40	5.95	6.40	166700
2001-05-07	6.26	6.68	6.26	6.45	235800
2001-05-08	6.47	6.49	6.23	6.23	342200
2001-05-09	6.23	6.23	5.99	6.07	259200
2001-05-10	6.18	6.20	6.02	6.17	143900
2001-05-11	6.20	6.31	5.95	6.13	80700
2001-05-14	6.09	6.39	5.87	6.39	284800
2001-05-15	6.39	6.43	6.16	6.39	323100
2001-05-16	6.12	6.45	6.10	6.20	137700
2001-05-17	6.10	6.30	6.10	6.25	36400
2001-05-18	6.20	6.26	6.16	6.19	66100
2001-05-21	6.15	6.20	5.99	6.10	110300
2001-05-22	6.08	6.70	6.08	6.70	212000
2001-05-23	6.70	6.75	6.53	6.61	65500
2001-05-24	6.64	6.69	6.57	6.69	70400
2001-05-25	6.60	7.17	6.59	7.04	260000
2001-05-29	7.03	7.25	6.89	6.98	84600
2001-05-30	6.87	7.00	6.21	6.51	230000
2001-05-31	6.51	6.59	6.49	6.51	59800
2001-06-01	6.43	6.52	6.32	6.40	73300
2001-06-04	6.43	7.00	6.43	7.00	127400
2001-06-05	6.90	7.00	6.50	6.90	127000
2001-06-06	6.90	7.02	6.30	6.46	306200
2001-06-07	6.72	6.80	6.46	6.80	38100
2001-06-08	6.71	6.82	6.70	6.75	33100
2001-06-11	6.75	7.06	6.66	6.66	72200
2001-06-12	6.82	6.82	6.47	6.61	26200
2001-06-13	6.46	6.80	6.46	6.80	488100
2001-06-14	6.82	6.97	6.50	6.50	210500
2001-06-15	6.55	6.60	6.50	6.53	207700
2001-06-18	6.53	6.55	6.47	6.49	41100
2001-06-19	6.51	6.54	5.74	5.97	181800
2001-06-20	5.86	6.19	5.75	5.88	128100
2001-06-21	6.00	6.00	5.00	5.00	272400
2001-06-22	5.21	5.35	4.96	5.04	180800
2001-06-25	5.10	5.56	4.99	5.00	185400
2001-06-26	5.05	5.90	4.97	5.88	104100
2001-06-27	5.75	6.06	5.75	5.97	41800
2001-06-28	5.92	6.06	5.92	6.00	82600
2001-06-29	5.95	6.95	5.95	6.50	223400
2001-07-02	6.25	7.10	5.75	6.36	178900
2001-07-03	6.51	6.72	6.35	6.55	15100
2001-07-05	6.35	6.87	6.35	6.69	88900
2001-07-06	6.60	6.80	6.56	6.67	136700
2001-07-09	6.69	7.00	6.68	6.88	384500
2001-07-10	6.88	6.95	6.75	6.80	150100
2001-07-11	6.76	6.83	6.45	6.45	88300
2001-07-12	6.66	6.75	6.52	6.73	46800
2001-07-13	6.64	7.00	6.50	6.95	90500
2001-07-16	6.85	7.45	6.85	7.22	456100
2001-07-17	7.23	7.26	6.96	7.05	177900
2001-07-18	6.96	6.98	6.42	6.50	100200
2001-07-19	6.44	6.98	6.44	6.95	108800
2001-07-20	6.89	6.96	6.72	6.90	148800
2001-07-23	6.90	6.91	6.61	6.65	114000
2001-07-24	6.60	6.73	6.14	6.66	100300
2001-07-25	6.67	6.74	5.75	6.16	70300
2001-07-26	5.71	5.73	5.38	5.67	138500
2001-07-27	5.68	5.79	5.61	5.65	89700
2001-07-30	5.65	5.75	5.00	5.24	49700
2001-07-31	5.16	5.21	4.43	4.94	172400
2001-08-01	4.94	5.37	4.94	5.12	228200
2001-08-02	5.34	5.42	5.12	5.30	26400
2001-08-03	5.15	5.24	5.15	5.17	167100
2001-08-06	5.16	5.17	5.04	5.06	353900
2001-08-07	5.06	5.08	5.00	5.08	47400
2001-08-08	5.03	5.15	5.02	5.05	36600
2001-08-09	5.05	5.34	5.01	5.30	101500
2001-08-10	5.33	5.40	5.10	5.20	50100
2001-08-13	5.29	5.44	5.20	5.32	18600
2001-08-14	5.32	5.32	5.20	5.20	9800
2001-08-15	5.30	5.30	5.17	5.17	29700
2001-08-16	5.28	5.28	5.17	5.27	155300
2001-08-17	5.25	5.29	5.10	5.10	85700
2001-08-20	5.07	5.34	5.07	5.34	76900
2001-08-21	5.20	5.34	5.15	5.17	29800
2001-08-22	5.34	5.34	5.10	5.10	14900
2001-08-23	5.20	5.50	5.10	5.50	32600
2001-08-24	5.26	5.48	5.20	5.48	98300
2001-08-27	5.23	5.44	5.21	5.22	14000
2001-08-28	5.22	5.38	5.21	5.38	29900
2001-08-29	5.25	5.35	5.10	5.25	57600
2001-08-30	5.20	5.25	5.18	5.25	26500
2001-08-31	5.21	5.50	5.19	5.30	65100
2001-09-04	5.30	5.40	5.20	5.20	57000
2001-09-05	5.20	5.40	5.15	5.20	207800
2001-09-06	5.17	5.30	5.10	5.24	70700
2001-09-07	5.16	5.20	5.10	5.12	115400
2001-09-10	5.20	5.30	5.13	5.19	240000
2001-09-17	5.10	5.10	4.60	4.67	145600
2001-09-18	4.60	4.74	4.50	4.74	25800
2001-09-19	4.60	4.98	4.60	4.98	41800
2001-09-20	4.88	5.00	4.53	4.92	129700
2001-09-21	4.88	5.10	4.88	5.05	345500
2001-09-24	5.05	5.20	5.05	5.10	101000
2001-09-25	5.09	5.45	5.01	5.26	63000
2001-09-26	5.44	5.44	4.76	4.76	56500
2001-09-27	4.76	5.05	4.03	5.05	126100
2001-09-28	4.77	5.10	4.77	5.03	121100
2001-10-01	5.02	5.10	4.47	4.55	49600
2001-10-02	4.56	4.61	3.15	3.65	110500
2001-10-03	3.79	4.20	3.25	4.05	47400
2001-10-04	4.20	4.40	4.04	4.20	37400
2001-10-05	4.20	4.58	4.15	4.25	38600
2001-10-08	4.70	4.71	4.21	4.29	28400
2001-10-09	4.26	4.30	4.20	4.20	138700
2001-10-10	4.37	4.46	3.25	3.60	89200
2001-10-11	3.50	4.10	3.45	4.10	52400
2001-10-12	3.91	4.08	3.91	3.91	1100
2001-10-15	3.90	4.10	3.90	3.94	103000
2001-10-16	4.10	4.10	3.90	4.04	118100
2001-10-17	4.06	4.18	3.97	4.09	189400
2001-10-18	4.00	4.07	3.82	3.82	78600
2001-10-19	4.07	4.17	4.07	4.17	20000
2001-10-22	4.19	4.25	4.05	4.24	19400
2001-10-23	4.24	4.25	3.89	4.00	91600
2001-10-24	4.00	4.24	3.90	4.11	414800
2001-10-25	4.12	4.21	4.06	4.20	13700
2001-10-26	4.21	4.26	4.18	4.21	61300
2001-10-29	4.28	4.28	3.91	3.97	8400
2001-10-30	3.92	4.25	3.91	4.25	25100
2001-10-31	4.24	4.62	4.13	4.55	147600
2001-11-01	4.30	4.95	4.20	4.89	44400
2001-11-02	4.97	4.97	4.78	4.79	6700
2001-11-05	4.75	4.82	4.69	4.82	10100
2001-11-06	4.81	4.82	4.58	4.81	48500
2001-11-07	4.81	4.82	4.05	4.20	43200
2001-11-08	4.38	4.47	4.14	4.19	25200
2001-11-09	4.20	4.69	4.15	4.15	16600
2001-11-12	4.49	4.49	4.22	4.25	1700
2001-11-13	4.48	4.48	4.26	4.39	9500
2001-11-14	4.48	4.79	4.20	4.78	30400
2001-11-15	4.78	5.00	4.44	4.75	35100
2001-11-16	4.73	4.90	4.43	4.43	43600
2001-11-19	4.52	4.52	4.05	4.21	100300
2001-11-20	4.30	4.85	4.25	4.56	46400
2001-11-21	4.32	4.60	4.20	4.45	16800
2001-11-23	4.45	4.65	4.10	4.40	22300
2001-11-26	4.42	4.85	4.42	4.55	38600
2001-11-27	4.65	4.98	4.35	4.54	50700
2001-11-28	4.55	5.01	4.55	4.68	37200
2001-11-29	4.84	4.84	4.62	4.80	29900
2001-11-30	4.62	4.88	4.40	4.50	39900
2001-12-03	4.42	4.60	4.35	4.35	25700
2001-12-04	4.30	4.67	4.05	4.16	36300
2001-12-05	4.13	5.02	4.13	4.86	42700
2001-12-06	4.86	5.05	4.70	5.05	74400
2001-12-07	5.06	5.06	4.75	4.80	40800
2001-12-10	4.66	5.00	4.58	4.76	17300
2001-12-11	4.75	5.12	4.75	5.05	39100
2001-12-12	4.81	6.04	4.81	5.99	205800
2001-12-13	5.98	6.25	5.56	5.80	118400
2001-12-14	5.51	5.80	5.51	5.74	14700
2001-12-17	5.51	6.10	5.45	6.03	46700
2001-12-18	5.75	6.15	5.75	5.91	27800
2001-12-19	5.71	5.92	5.55	5.64	23000
2001-12-20	5.55	5.89	4.92	5.17	33600
2001-12-21	5.15	6.20	5.00	6.04	149300
2001-12-24	6.19	6.19	6.00	6.15	62000
2001-12-26	6.08	6.35	6.07	6.18	43900
2001-12-27	6.36	6.37	6.07	6.25	79500
2001-12-28	6.25	6.30	6.00	6.25	110000
2001-12-31	6.25	6.40	5.89	6.29	71000
2002-01-02	6.29	6.29	6.00	6.20	60300
2002-01-03	6.16	6.31	6.01	6.29	61400
2002-01-04	6.30	6.40	6.05	6.05	28300
2002-01-07	6.39	6.39	6.05	6.10	12100
2002-01-08	6.05	6.30	6.00	6.24	21900
2002-01-09	6.03	6.30	6.03	6.15	748300
2002-01-10	6.07	6.30	6.07	6.18	12000
2002-01-11	6.25	6.30	6.05	6.26	100500
2002-01-14	6.10	6.25	6.05	6.05	17300
2002-01-15	5.84	5.84	5.06	5.50	54800
2002-01-16	5.37	5.49	5.10	5.21	44500
2002-01-17	5.10	5.50	5.10	5.50	35400
2002-01-18	5.48	5.50	5.13	5.17	105300
2002-01-22	5.16	5.24	4.75	4.97	130700
2002-01-23	4.95	5.79	4.90	5.79	38300
2002-01-24	5.79	5.79	5.19	5.59	9200
2002-01-25	5.50	5.60	4.96	4.96	48100
2002-01-28	5.00	5.19	4.85	5.19	145800
2002-01-29	5.05	5.30	4.97	5.06	21000
2002-01-30	4.91	5.14	4.85	5.14	150100
2002-01-31	5.06	5.09	4.86	5.02	73700
2002-02-01	4.87	4.95	4.85	4.88	68300
2002-02-04	4.87	4.90	4.39	4.39	53100
2002-02-05	4.39	4.69	4.19	4.32	31400
2002-02-06	4.18	4.29	4.10	4.20	14600
2002-02-07	4.30	4.30	4.05	4.05	65500
2002-02-08	4.05	4.80	4.05	4.80	35900
2002-02-11	4.50	4.85	4.50	4.79	6800
2002-02-12	4.69	4.88	4.69	4.69	16100
2002-02-13	4.78	4.88	4.32	4.66	41800
2002-02-14	4.33	4.90	4.32	4.37	18400
2002-02-15	4.36	4.54	4.32	4.32	16400
2002-02-19	4.32	4.35	4.25	4.32	59400
2002-02-20	4.31	4.50	4.31	4.37	32400
2002-02-21	4.44	4.44	4.30	4.35	20300
2002-02-22	4.44	4.53	4.33	4.44	41100
2002-02-25	4.53	4.53	4.35	4.50	223200
2002-02-26	4.50	4.50	4.41	4.45	164700
2002-02-27	4.40	4.50	4.35	4.35	8800
2002-02-28	4.36	4.50	4.35	4.35	17100
2002-03-01	4.36	4.52	4.36	4.50	50900
2002-03-04	4.50	4.75	4.32	4.40	396700
2002-03-05	4.40	4.65	4.36	4.44	17700
2002-03-06	4.44	4.50	4.40	4.50	24400
2002-03-07	4.50	4.52	4.40	4.45	169500
2002-03-08	4.50	5.06	4.49	4.80	138300
2002-03-11	4.81	5.03	4.35	4.40	516400
2002-03-12	4.36	4.45	4.17	4.45	122700
2002-03-13	4.40	4.55	4.30	4.46	38400
2002-03-14	4.53	4.92	4.53	4.89	171200
2002-03-15	4.75	4.98	4.75	4.90	66900
2002-03-18	4.90	5.22	4.90	5.05	185700
2002-03-19	5.03	5.24	5.00	5.06	16300
2002-03-20	5.24	5.24	5.05	5.10	184400
2002-03-21	5.05	5.50	5.05	5.50	30100
2002-03-22	5.42	5.60	5.07	5.35	58700
2002-03-25	5.35	5.45	5.20	5.20	44500
2002-03-26	5.20	5.33	5.00	5.25	31800
2002-03-27	5.15	5.24	5.00	5.20	57600
2002-03-28	5.20	5.44	5.15	5.15	68600
2002-04-01	5.16	5.45	5.09	5.40	52700
2002-04-02	5.16	5.36	5.00	5.08	42500
2002-04-03	5.20	5.35	5.00	5.10	81500
2002-04-04	5.10	5.35	5.00	5.04	83700
2002-04-05	5.09	5.25	5.00	5.00	16800
2002-04-08	5.00	5.08	5.00	5.08	7700
2002-04-09	5.00	5.15	5.00	5.05	50400
2002-04-10	5.11	5.20	5.05	5.19	50900
2002-04-11	5.20	5.24	5.10	5.10	30300
2002-04-12	5.10	5.30	5.10	5.20	51200
2002-04-15	5.11	5.35	5.10	5.10	25700
2002-04-16	5.24	5.45	5.20	5.40	27300
2002-04-17	5.24	5.50	5.24	5.44	30700
2002-04-18	5.44	5.50	5.31	5.50	47800
2002-04-19	5.50	5.60	5.50	5.55	14000
2002-04-22	5.56	5.56	5.25	5.26	28300
2002-04-23	5.26	5.40	5.21	5.40	55900
2002-04-24	5.30	5.40	5.20	5.27	21200
2002-04-25	5.22	5.34	4.96	5.18	103800
2002-04-26	4.98	5.17	4.98	4.98	39500
2002-04-29	5.00	5.14	5.00	5.01	28200
2002-04-30	5.01	5.18	5.00	5.18	16900
2002-05-01	5.18	5.75	5.00	5.75	120600
2002-05-02	5.65	5.79	5.48	5.68	31000
2002-05-03	5.55	5.93	5.30	5.93	46700
2002-05-06	5.69	6.07	5.68	5.75	129000
2002-05-07	5.89	5.89	5.62	5.62	5700
2002-05-08	5.61	5.86	5.61	5.74	9000
2002-05-09	5.88	5.90	5.67	5.75	16500
2002-05-10	5.70	5.76	5.50	5.50	46500
2002-05-13	5.55	5.68	5.30	5.68	46400
2002-05-14	5.51	5.98	5.50	5.81	89000
2002-05-15	5.83	6.02	5.83	6.00	34400
2002-05-16	6.00	6.05	5.90	5.91	38100
2002-05-17	6.03	6.10	5.84	5.91	17700
2002-05-20	5.90	6.10	5.89	5.89	123500
2002-05-21	5.90	5.99	5.90	5.90	103400
2002-05-22	5.90	6.04	5.90	5.92	22000
2002-05-23	5.92	5.99	5.90	5.99	25800
2002-05-24	5.99	5.99	5.88	5.90	28000
2002-05-28	5.90	5.91	5.66	5.79	138500
2002-05-29	5.79	5.79	5.30	5.46	48600
2002-05-30	5.48	5.50	5.40	5.45	95000
2002-05-31	5.40	5.60	5.40	5.51	101900
2002-06-03	5.55	5.95	5.50	5.89	77200
2002-06-04	5.83	6.00	5.78	6.00	40400
2002-06-05	5.77	6.20	5.77	5.94	47800
2002-06-06	5.76	5.95	5.70	5.71	78200
2002-06-07	5.67	6.10	5.66	6.10	24800
2002-06-10	6.10	6.10	5.70	5.71	25000
2002-06-11	5.71	5.95	5.71	5.95	63100
2002-06-12	5.96	6.10	5.77	6.10	147300
2002-06-13	6.02	6.02	5.70	5.70	85300
2002-06-14	5.71	5.85	5.60	5.74	53800
2002-06-17	5.80	5.85	5.70	5.76	93900
2002-06-18	5.70	5.94	5.70	5.90	107000
2002-06-19	5.72	5.90	5.59	5.60	69100
2002-06-20	5.60	5.87	5.58	5.60	73300
2002-06-21	5.70	5.85	5.60	5.69	97600
2002-06-24	5.69	5.69	5.02	5.04	45100
2002-06-25	5.02	5.20	3.77	4.65	136300
2002-06-26	4.16	4.87	4.16	4.79	73000
2002-06-27	4.80	5.58	4.77	5.53	119700
2002-06-28	5.36	6.05	5.04	5.95	223900
2002-07-01	5.95	6.05	5.55	5.60	137000
2002-07-02	5.80	5.90	4.95	5.33	50700
2002-07-03	5.26	5.30	5.04	5.15	50300
2002-07-05	5.25	5.30	5.14	5.30	5200
2002-07-08	5.21	5.34	5.00	5.05	31400
2002-07-09	5.13	5.30	5.00	5.00	25000
2002-07-10	5.10	5.10	4.92	5.05	27100
2002-07-11	5.00	5.07	4.80	4.80	60100
2002-07-12	4.80	5.05	4.80	4.84	17800
2002-07-15	4.85	5.10	4.25	4.25	202700
2002-07-16	4.26	4.40	4.12	4.16	46700
2002-07-17	4.28	4.33	3.75	4.00	90500
2002-07-18	3.91	4.14	3.80	4.09	59300
2002-07-19	4.10	4.10	3.60	3.60	96900
2002-07-22	3.72	3.85	3.40	3.72	41400
2002-07-23	3.77	3.77	2.84	2.90	56200
2002-07-24	3.26	3.40	2.80	3.39	99800
2002-07-25	3.38	3.50	3.03	3.29	51700
2002-07-26	3.32	3.60	3.20	3.49	30200
2002-07-29	3.65	4.03	3.50	4.00	44000
2002-07-30	3.79	4.15	3.72	4.01	13600
2002-07-31	4.06	4.35	3.52	3.52	20500
2002-08-01	3.36	3.50	3.33	3.34	6000
2002-08-02	3.46	3.46	3.08	3.08	10700
2002-08-05	3.07	3.23	3.07	3.20	13400
2002-08-06	3.20	3.50	3.09	3.50	28600
2002-08-07	3.50	3.96	3.50	3.94	41400
2002-08-08	3.95	4.75	3.95	4.75	54600
2002-08-09	4.75	4.75	4.61	4.65	99300
2002-08-12	4.69	4.69	4.30	4.30	142100
2002-08-13	4.27	4.41	4.04	4.05	61400
2002-08-14	4.06	4.64	4.05	4.64	114700
2002-08-15	4.64	5.00	4.29	4.65	39400
2002-08-16	4.70	4.75	4.65	4.73	6800
2002-08-19	4.73	4.82	4.68	4.78	20300
2002-08-20	4.75	4.75	4.70	4.70	7500
2002-08-21	4.65	4.75	4.65	4.75	15700
2002-08-22	4.73	4.73	4.40	4.64	11000
2002-08-23	4.45	4.67	4.19	4.26	11000
2002-08-26	4.27	4.44	4.15	4.16	13200
2002-08-27	4.40	4.40	3.65	3.65	24500
2002-08-28	3.66	3.75	3.65	3.70	41200
2002-08-29	3.71	4.15	3.50	3.70	214900
2002-08-30	3.84	4.03	3.70	3.70	12700
2002-09-03	3.70	3.92	3.15	3.37	21100
2002-09-04	3.31	3.70	3.30	3.70	19400
2002-09-05	3.69	3.80	3.65	3.70	27200
2002-09-06	3.70	3.96	3.70	3.91	18400
2002-09-09	3.75	3.88	3.75	3.75	9400
2002-09-10	3.79	4.00	3.76	4.00	20200
2002-09-11	4.00	4.05	3.75	3.75	24000
2002-09-12	3.85	3.85	3.41	3.45	6700
2002-09-13	3.46	3.60	3.37	3.43	12400
2002-09-16	3.66	3.66	3.35	3.49	22700
2002-09-17	3.59	3.61	3.15	3.15	18900
2002-09-18	3.16	3.50	3.09	3.27	10900
2002-09-19	3.13	3.50	2.91	3.50	75600
2002-09-20	4.00	4.00	3.22	3.22	85800
2002-09-23	3.21	3.26	2.75	2.83	26300
2002-09-24	3.09	3.23	2.80	2.80	44600
2002-09-25	3.00	3.15	2.80	3.03	10600
2002-09-26	2.92	3.28	2.92	3.00	12700
2002-09-27	3.01	3.01	2.55	2.91	48800
2002-09-30	2.95	3.37	2.95	3.11	38200
2002-10-01	3.10	3.59	3.00	3.02	28400
2002-10-02	2.95	3.25	2.85	3.05	10500
2002-10-03	3.09	3.09	2.80	2.87	21200
2002-10-04	3.08	3.08	2.62	2.62	53500
2002-10-07	2.75	2.75	2.51	2.51	11100
2002-10-08	2.50	2.50	2.24	2.31	64000
2002-10-09	2.29	2.29	1.63	2.10	375600
2002-10-10	1.93	2.68	1.82	2.64	49800
2002-10-11	2.15	3.25	2.11	2.80	47300
2002-10-14	3.24	3.25	2.61	2.61	34200
2002-10-15	2.70	2.80	2.63	2.73	9400
2002-10-16	2.72	3.22	2.58	2.80	24100
2002-10-17	2.79	3.10	2.37	2.55	40800
2002-10-18	2.57	2.68	2.49	2.67	9900
2002-10-21	2.69	2.70	2.61	2.62	570000
2002-10-22	2.50	2.51	2.34	2.38	34400
2002-10-23	2.56	3.15	2.41	2.80	15500
2002-10-24	2.79	2.90	2.52	2.65	78400
2002-10-25	2.74	3.15	2.74	3.12	16900
2002-10-28	3.12	3.15	2.96	2.96	13800
2002-10-29	2.96	3.01	2.83	2.88	134600
2002-10-30	2.84	3.15	2.83	3.11	23900
2002-10-31	3.14	3.14	2.90	2.93	37200
2002-11-01	2.93	2.96	2.83	2.96	17900
2002-11-04	2.86	3.00	2.83	2.94	215100
2002-11-05	2.96	3.01	2.96	3.01	6300
2002-11-06	3.04	3.37	2.98	3.33	56000
2002-11-07	3.24	3.42	3.12	3.12	303900
2002-11-08	3.04	3.22	3.04	3.08	19400
2002-11-11	3.01	3.49	3.01	3.20	21400
2002-11-12	3.33	3.44	3.27	3.38	193100
2002-11-13	3.36	3.50	3.32	3.43	261800
2002-11-14	3.43	3.59	3.35	3.50	122400
2002-11-15	3.62	3.74	3.39	3.48	151000
2002-11-18	3.46	3.69	3.34	3.56	56700
2002-11-19	3.56	3.68	3.56	3.64	57100
2002-11-20	3.70	4.00	3.70	3.94	16200
2002-11-21	3.88	4.01	3.88	4.01	85300
2002-11-22	4.04	4.15	4.03	4.09	27500
2002-11-25	4.15	4.36	4.07	4.29	37500
2002-11-26	4.30	4.33	4.05	4.11	96600
2002-11-27	4.24	4.25	3.73	4.15	28700
2002-11-29	4.01	4.18	3.79	4.14	9100
2002-12-02	4.05	4.50	3.93	4.49	61100
2002-12-03	4.41	4.50	4.10	4.11	121900
2002-12-04	4.10	4.34	4.00	4.13	37700
2002-12-05	4.10	4.10	4.00	4.00	8900
2002-12-06	4.04	4.25	4.01	4.20	19800
2002-12-09	4.18	4.32	3.80	4.28	214800
2002-12-10	4.28	4.65	4.15	4.57	75500
2002-12-11	4.60	4.68	4.41	4.68	50100
2002-12-12	4.69	4.90	4.51	4.90	68500
2002-12-13	4.90	4.92	4.68	4.90	73700
2002-12-16	4.91	5.04	4.91	4.99	133300
2002-12-17	4.85	5.03	4.84	5.03	40200
2002-12-18	5.01	5.01	5.00	5.00	39900
2002-12-19	5.08	5.14	5.00	5.10	132400
2002-12-20	5.07	5.07	4.50	4.65	57200
2002-12-23	4.51	4.74	4.00	4.63	104900
2002-12-24	4.50	4.94	4.50	4.94	3000
2002-12-26	4.61	4.85	4.61	4.70	3900
2002-12-27	4.65	4.73	4.48	4.48	15100
2002-12-30	4.51	4.51	4.33	4.34	10800
2002-12-31	4.25	4.33	3.91	4.22	110300
2003-01-02	4.20	4.21	3.78	3.98	22400
2003-01-03	4.00	4.07	3.85	3.88	70700
2003-01-06	3.98	4.09	3.91	4.00	74000
2003-01-07	4.01	4.25	3.91	4.25	72100
2003-01-08	4.15	4.42	4.05	4.14	13000
2003-01-09	4.14	4.23	4.00	4.00	24000
2003-01-10	4.25	4.29	4.00	4.00	11400
2003-01-13	4.00	4.14	3.90	3.90	7000
2003-01-14	4.00	4.00	3.85	3.85	4700
2003-01-15	3.98	4.00	3.74	3.75	49300
2003-01-16	3.71	3.94	3.71	3.75	14700
2003-01-17	3.71	3.81	3.62	3.76	35700
2003-01-21	3.79	3.80	3.56	3.62	30400
2003-01-22	3.57	3.60	3.03	3.06	30900
2003-01-23	3.06	3.08	2.81	2.95	64800
2003-01-24	2.87	3.09	2.81	2.95	71200
2003-01-27	2.95	3.01	2.86	2.86	36900
2003-01-28	2.86	3.08	2.62	2.85	98100
2003-01-29	2.75	2.92	2.75	2.90	11000
2003-01-30	2.94	2.94	2.80	2.85	13800
2003-01-31	2.85	3.06	2.85	2.95	15300
2003-02-03	3.10	3.20	2.94	2.94	8300
2003-02-04	2.95	3.19	2.94	3.19	10200
2003-02-05	3.10	3.17	2.93	3.07	25600
2003-02-06	3.16	3.16	2.80	2.97	25700
2003-02-07	3.05	3.11	2.85	2.97	35400
2003-02-10	2.97	3.10	2.92	2.99	30200
2003-02-11	3.00	3.23	2.89	2.93	29100
2003-02-12	2.94	3.15	2.85	3.04	13300
2003-02-13	3.00	3.09	2.85	3.09	9800
2003-02-14	3.11	3.11	3.00	3.04	13200
2003-02-18	3.05	3.05	2.78	3.00	18900
2003-02-19	2.98	3.05	2.74	2.85	33000
2003-02-20	2.78	3.00	2.70	2.89	19900
2003-02-21	2.90	2.95	2.71	2.80	130500
2003-02-24	2.75	2.80	2.60	2.65	23800
2003-02-25	2.61	2.61	2.30	2.56	72600
2003-02-26	2.50	2.55	2.38	2.45	23400
2003-02-27	2.53	2.63	2.29	2.63	36000
2003-02-28	2.65	2.74	2.40	2.40	10800
2003-03-03	2.53	2.79	2.39	2.76	7700
2003-03-04	2.49	2.80	2.49	2.51	12700
2003-03-05	2.50	2.54	2.29	2.54	20700
2003-03-06	2.35	2.87	2.35	2.57	27600
2003-03-07	2.58	2.80	2.55	2.55	19700
2003-03-10	2.55	2.60	2.30	2.41	31500
2003-03-11	2.40	2.84	2.20	2.43	61400
2003-03-12	2.43	2.67	2.29	2.45	30600
2003-03-13	2.44	2.44	2.19	2.29	36500
2003-03-14	2.20	2.30	1.70	1.70	261700
2003-03-17	2.02	2.55	2.00	2.29	89400
2003-03-18	2.08	2.35	2.02	2.05	91800
2003-03-19	2.05	2.24	2.02	2.07	62700
2003-03-20	2.01	2.19	2.01	2.16	20600
2003-03-21	1.91	2.24	1.80	2.10	103200
2003-03-24	2.09	2.41	2.02	2.10	40300
2003-03-25	2.15	2.17	2.07	2.15	72800
2003-03-26	2.15	2.23	2.05	2.14	137300
2003-03-27	2.02	2.60	2.02	2.45	105700
2003-03-28	2.59	2.59	2.44	2.48	65200
2003-03-31	2.47	2.70	2.45	2.70	55300
2003-04-01	2.73	2.87	2.68	2.70	52100
2003-04-02	2.72	2.78	2.63	2.75	94600
2003-04-03	2.80	2.95	2.70	2.80	115400
2003-04-04	2.74	2.82	2.70	2.70	52400
2003-04-07	2.79	2.84	2.71	2.75	140800
2003-04-08	2.82	2.83	2.73	2.73	36900
2003-04-09	2.95	2.95	2.70	2.70	67400
2003-04-10	2.82	2.82	2.70	2.70	26600
2003-04-11	2.71	2.83	2.71	2.73	175400
2003-04-14	2.72	2.79	2.51	2.69	26000
2003-04-15	2.62	2.79	2.56	2.79	66700
2003-04-16	2.79	2.79	2.37	2.70	49500
2003-04-17	2.83	2.85	2.43	2.85	63700
2003-04-21	2.65	2.85	2.64	2.65	18400
2003-04-22	2.65	2.85	2.65	2.84	73300
2003-04-23	2.75	2.95	2.69	2.89	48300
2003-04-24	2.95	3.05	2.80	2.95	112100
2003-04-25	3.09	3.10	2.93	3.05	61500
2003-04-28	3.09	3.35	2.90	3.17	57600
2003-04-29	3.23	3.50	3.10	3.31	53000
2003-04-30	3.40	4.00	3.05	4.00	85000
2003-05-01	4.00	4.47	3.93	4.18	229800
2003-05-02	4.25	4.38	4.11	4.32	57000
2003-05-05	4.28	4.43	4.20	4.21	154000
2003-05-06	4.35	4.35	3.89	4.12	144100
2003-05-07	3.83	4.00	3.83	3.95	90900
2003-05-08	3.90	3.96	3.50	3.61	82400
2003-05-09	3.68	3.68	3.38	3.51	115200
2003-05-12	3.50	3.65	3.26	3.52	336000
2003-05-13	3.48	3.59	3.48	3.55	89900
2003-05-14	3.61	3.61	3.37	3.47	39000
2003-05-15	3.41	3.55	3.40	3.50	75100
2003-05-16	3.47	3.58	3.47	3.51	48400
2003-05-19	3.55	3.55	3.46	3.46	60400
2003-05-20	3.50	3.52	3.46	3.48	42500
2003-05-21	3.46	3.55	3.46	3.50	34400
2003-05-22	3.47	3.55	3.38	3.48	70200
2003-05-23	3.58	3.58	3.42	3.50	8300
2003-05-27	3.47	3.52	3.47	3.52	38100
2003-05-28	3.52	3.55	3.49	3.50	29800
2003-05-29	3.53	3.54	3.49	3.51	245200
2003-05-30	3.49	3.86	3.49	3.68	307800
2003-06-02	3.84	4.00	3.84	3.87	85100
2003-06-03	3.90	3.95	3.60	3.72	95900
2003-06-04	3.80	3.80	3.55	3.55	123300
2003-06-05	3.55	3.61	3.51	3.52	137400
2003-06-06	3.51	3.85	3.51	3.64	100400
2003-06-09	3.70	3.80	3.55	3.55	79200
2003-06-10	3.66	3.81	3.53	3.81	73000
2003-06-11	3.67	3.90	3.65	3.83	212600
2003-06-12	4.07	4.30	3.73	4.29	404800
2003-06-13	4.25	4.26	4.12	4.16	313100
2003-06-16	4.20	4.60	4.13	4.54	275400
2003-06-17	4.58	4.76	4.56	4.68	266000
2003-06-18	4.79	5.30	4.70	5.11	399500
2003-06-19	5.02	5.39	5.02	5.34	294900
2003-06-20	5.12	5.35	5.01	5.15	137800
2003-06-23	4.95	5.32	4.55	4.99	141500
2003-06-24	4.95	5.00	4.91	4.95	141500
2003-06-25	4.91	4.96	4.90	4.91	61800
2003-06-26	4.95	4.99	4.82	4.87	82400
2003-06-27	4.82	5.15	4.75	4.80	145500
2003-06-30	4.80	5.10	4.80	4.86	607600
2003-07-01	4.85	5.35	4.83	5.11	149300
2003-07-02	5.17	5.30	4.83	5.24	123700
2003-07-03	5.24	5.38	5.10	5.27	85100
2003-07-07	5.30	5.44	5.13	5.29	140900
2003-07-08	5.15	5.40	5.03	5.39	98700
2003-07-09	5.40	5.45	5.09	5.24	117600
2003-07-10	5.09	5.31	5.09	5.13	88300
2003-07-11	5.32	5.75	5.15	5.53	96100
2003-07-14	5.67	5.90	5.53	5.87	558700
2003-07-15	5.90	5.90	5.64	5.73	214900
2003-07-16	5.89	5.97	5.65	5.91	59700
2003-07-17	5.80	5.80	5.44	5.55	92600
2003-07-18	5.45	5.65	5.40	5.42	99100
2003-07-21	5.48	5.48	5.06	5.11	89600
2003-07-22	4.84	5.09	4.84	5.05	84500
2003-07-23	5.01	5.07	4.90	5.07	110400
2003-07-24	5.08	5.19	5.01	5.07	88700
2003-07-25	5.02	5.15	4.99	5.08	63200
2003-07-28	5.08	5.39	4.99	5.35	219800
2003-07-29	5.55	5.69	5.46	5.69	69600
2003-07-30	6.03	6.03	4.76	5.02	59000
2003-07-31	5.47	7.25	5.47	6.47	1153000
2003-08-01	6.94	6.94	6.20	6.29	153600
2003-08-04	6.55	6.55	6.25	6.27	58000
2003-08-05	6.30	6.47	6.00	6.05	248400
2003-08-06	6.00	6.40	6.00	6.20	75800
2003-08-07	6.45	6.66	6.06	6.15	198300
2003-08-08	6.57	6.70	6.15	6.18	162900
2003-08-11	6.15	6.51	6.15	6.45	161900
2003-08-12	6.16	6.49	6.16	6.49	29600
2003-08-13	6.34	6.49	6.21	6.44	16700
2003-08-14	6.30	6.45	6.26	6.31	21300
2003-08-15	6.40	6.50	6.35	6.36	21600
2003-08-18	6.50	6.79	6.40	6.55	186800
2003-08-19	6.56	7.00	6.56	7.00	90600
2003-08-20	7.00	7.00	6.77	6.99	147600
2003-08-21	7.00	7.10	6.75	6.88	252700
2003-08-22	6.85	7.08	6.85	7.00	152700
2003-08-25	6.70	7.15	6.70	6.86	95900
2003-08-26	6.95	6.99	6.77	6.88	169600
2003-08-27	6.77	7.15	6.64	6.83	103900
2003-08-28	6.61	7.00	6.61	6.84	64200
2003-08-29	6.95	6.95	6.76	6.81	64100
2003-09-02	6.76	6.86	6.60	6.74	107300
2003-09-03	6.88	7.25	6.60	7.05	201000
2003-09-04	7.04	7.50	7.00	7.40	238600
2003-09-05	7.25	7.72	7.24	7.60	221900
2003-09-08	7.65	8.00	7.65	7.90	388300
2003-09-09	7.90	8.04	7.86	8.00	137700
2003-09-10	7.76	8.05	7.75	7.83	358400
2003-09-11	7.85	8.08	7.52	8.05	432200
2003-09-12	7.96	8.22	7.96	8.15	130800
2003-09-15	8.05	8.20	7.60	7.73	165300
2003-09-16	7.71	8.12	7.28	7.92	90300
2003-09-17	8.00	8.34	7.76	8.33	191100
2003-09-18	8.35	8.60	8.25	8.50	224800
2003-09-19	8.60	8.68	8.16	8.37	177400
2003-09-22	8.52	8.52	7.96	8.10	109800
2003-09-23	8.14	8.14	7.99	8.04	98000
2003-09-24	8.02	8.35	7.99	8.16	148100
2003-09-25	8.15	8.15	7.75	7.89	208800
2003-09-26	7.68	8.10	7.67	7.87	396400
2003-09-29	8.16	8.16	7.60	7.77	52800
2003-09-30	7.53	8.14	7.53	7.79	103600
2003-10-01	7.89	8.45	7.89	8.35	87900
2003-10-02	8.27	8.48	7.82	8.07	68700
2003-10-03	8.07	8.83	8.07	8.63	199200
2003-10-06	8.82	8.82	8.04	8.14	68800
2003-10-07	7.97	8.20	7.95	8.05	51200
2003-10-08	8.20	8.20	8.00	8.10	26400
2003-10-09	8.10	8.17	8.01	8.15	15200
2003-10-10	8.12	8.16	8.00	8.00	17500
2003-10-13	7.95	8.45	7.95	8.07	29600
2003-10-14	8.09	8.20	8.07	8.20	11000
2003-10-15	8.20	8.20	8.01	8.20	20000
2003-10-16	8.06	8.10	8.00	8.07	8900
2003-10-17	8.07	8.20	7.90	7.99	83800
2003-10-20	7.84	8.04	7.81	7.84	199600
2003-10-21	7.80	7.81	7.40	7.68	62000
2003-10-22	7.68	7.96	7.60	7.96	31800
2003-10-23	7.52	8.00	7.52	7.99	30200
2003-10-24	7.90	8.02	7.85	8.00	58500
2003-10-27	8.04	8.12	7.69	7.89	23100
2003-10-28	7.86	7.90	7.52	7.54	83600
2003-10-29	7.79	8.20	7.63	8.20	103100
2003-10-30	8.25	8.48	8.20	8.31	59600
2003-10-31	8.25	8.75	8.07	8.73	125400
2003-11-03	8.80	9.00	8.26	8.66	105100
2003-11-04	8.66	8.95	8.56	8.74	92400
2003-11-05	8.55	8.90	8.35	8.72	93300
2003-11-06	8.76	8.80	8.26	8.54	102000
2003-11-07	8.54	8.76	8.52	8.73	143100
2003-11-10	8.36	8.85	8.21	8.33	115600
2003-11-11	8.31	8.75	8.05	8.16	18300
2003-11-12	8.20	8.46	7.81	8.00	66200
2003-11-13	7.76	8.00	7.29	7.99	150000
2003-11-14	7.51	8.01	7.35	7.81	99900
2003-11-17	7.56	8.00	7.56	7.94	139800
2003-11-18	8.00	8.13	7.84	8.13	64100
2003-11-19	8.17	8.73	8.15	8.48	100700
2003-11-20	8.41	8.54	8.10	8.10	36200
2003-11-21	8.18	8.53	7.79	8.02	60800
2003-11-24	8.02	8.41	8.00	8.32	147800
2003-11-25	8.32	8.58	8.19	8.40	96500
2003-11-26	8.47	8.54	8.41	8.50	17100
2003-11-28	8.40	8.55	8.27	8.49	6700
2003-12-01	8.25	8.58	8.13	8.34	73800
2003-12-02	8.17	8.70	8.02	8.55	54200
2003-12-03	8.63	8.73	7.90	7.90	407200
2003-12-04	8.03	8.04	7.50	7.52	484700
2003-12-05	7.45	7.71	7.45	7.70	128200
2003-12-08	7.70	8.00	7.60	8.00	224200
2003-12-09	7.75	8.02	7.75	7.97	249200
2003-12-10	7.95	8.20	7.95	8.10	108700
2003-12-11	8.24	8.24	7.95	8.00	56000
2003-12-12	7.90	8.14	7.90	8.05	55800
2003-12-15	8.13	8.14	8.00	8.05	63400
2003-12-16	7.99	8.23	7.99	8.21	203400
2003-12-17	7.99	8.29	7.99	8.29	35600
2003-12-18	8.24	8.47	8.03	8.41	101900
2003-12-19	8.32	8.77	8.20	8.77	259700
2003-12-22	8.49	8.87	8.30	8.42	255600
2003-12-23	8.35	8.50	8.34	8.41	79200
2003-12-24	8.42	8.70	8.42	8.66	96900
2003-12-26	8.51	8.59	8.50	8.53	65700
2003-12-29	8.48	8.55	8.48	8.55	160000
2003-12-30	8.40	8.80	8.40	8.80	229500
2003-12-31	8.74	9.46	8.74	9.35	708300
2004-01-02	9.65	9.99	9.32	9.94	271400
2004-01-05	9.99	10.25	9.92	10.06	368000
2004-01-06	10.24	10.35	10.01	10.13	316800
2004-01-07	10.39	10.45	9.57	9.94	286200
2004-01-08	9.61	10.34	9.61	10.25	171100
2004-01-09	10.00	10.35	10.00	10.32	135100
2004-01-12	10.24	10.40	10.08	10.16	199300
2004-01-13	10.27	10.33	10.10	10.31	130800
2004-01-14	10.40	10.99	10.33	10.75	247600
2004-01-15	10.69	10.90	10.60	10.68	85800
2004-01-16	10.99	10.99	10.42	10.47	292200
2004-01-20	10.40	10.50	9.87	10.35	294400
2004-01-21	10.35	10.50	9.95	10.48	92100
2004-01-22	10.45	10.50	10.07	10.08	100900
2004-01-23	10.08	10.55	10.06	10.50	124500
2004-01-26	10.46	10.57	10.11	10.45	105300
2004-01-27	10.56	10.57	10.25	10.25	72100
2004-01-28	10.49	10.49	9.95	10.10	79100
2004-01-29	10.00	10.04	8.86	9.60	232600
2004-01-30	9.44	10.25	9.29	9.90	172300
2004-02-02	10.23	10.23	9.61	9.71	92300
2004-02-03	9.83	9.85	9.01	9.25	103500
2004-02-04	9.15	10.50	9.05	10.50	331200
2004-02-05	10.03	10.98	10.03	10.36	314100
2004-02-06	10.71	10.74	10.42	10.70	71400
2004-02-09	10.55	10.94	10.45	10.90	116300
2004-02-10	10.81	10.90	10.65	10.68	36000
2004-02-11	10.96	11.00	10.55	10.98	140900
2004-02-12	10.78	11.00	10.52	10.52	52800
2004-02-13	10.60	10.74	10.31	10.37	45800
2004-02-17	10.36	10.60	10.20	10.29	58000
2004-02-18	10.37	10.40	9.86	9.89	204500
2004-02-19	10.03	10.10	9.76	9.80	87000
2004-02-20	9.95	9.95	9.70	9.75	92600
2004-02-23	9.82	9.86	9.55	9.69	121200
2004-02-24	9.65	9.65	9.08	9.08	120800
2004-02-25	9.08	9.33	9.05	9.08	87700
2004-02-26	9.00	9.15	8.90	9.05	78800
2004-02-27	8.92	9.95	8.92	9.93	246600
2004-03-01	10.05	10.10	9.62	9.96	65500
2004-03-02	10.19	10.19	9.67	9.74	89600
2004-03-03	9.78	9.89	9.62	9.77	65400
2004-03-04	9.80	9.99	9.60	9.95	44000
2004-03-05	9.97	10.09	9.66	10.00	237000
2004-03-08	10.09	10.10	9.95	9.97	192500
2004-03-09	9.88	10.30	9.88	10.21	277300
2004-03-10	10.25	10.36	10.04	10.20	138200
2004-03-11	10.00	10.31	10.00	10.07	130300
2004-03-12	10.05	10.31	9.29	9.75	935400
2004-03-15	9.60	9.65	9.12	9.12	284000
2004-03-16	9.41	9.48	8.99	9.04	120800
2004-03-17	9.24	9.26	9.00	9.14	74800
2004-03-18	9.03	9.24	8.79	9.04	136700
2004-03-19	8.85	8.99	8.85	8.94	114100
2004-03-22	8.93	9.00	8.73	8.95	74100
2004-03-23	8.85	9.14	8.85	9.09	126300
2004-03-24	8.76	9.13	8.76	9.02	138000
2004-03-25	8.83	8.93	8.61	8.88	46900
2004-03-26	8.91	8.98	8.75	8.77	143700
2004-03-29	8.71	9.15	8.71	9.14	83500
2004-03-30	9.18	9.40	9.01	9.04	56000
2004-03-31	9.00	9.62	9.00	9.50	89000
2004-04-01	9.40	9.44	9.10	9.18	114200
2004-04-02	9.31	9.85	9.27	9.71	218900
2004-04-05	9.79	10.00	9.39	9.59	100200
2004-04-06	9.59	9.60	8.95	9.55	211600
2004-04-07	9.60	10.87	9.60	10.30	473800
2004-04-08	10.60	10.69	9.91	9.99	133700
2004-04-12	9.86	10.60	9.86	10.35	241300
2004-04-13	10.34	10.40	10.04	10.25	188700
2004-04-14	10.10	10.37	10.10	10.26	130400
2004-04-15	9.45	10.20	9.45	10.15	56400
2004-04-16	10.02	10.60	10.01	10.10	73700
2004-04-19	10.01	10.28	10.01	10.27	49200
2004-04-20	10.20	10.60	10.05	10.05	234100
2004-04-21	10.05	10.50	10.05	10.45	81700
2004-04-22	10.30	10.60	10.30	10.55	138900
2004-04-23	10.52	11.35	10.50	10.77	773600
2004-04-26	10.99	11.25	10.80	11.00	619800
2004-04-27	11.10	11.10	9.42	9.82	573500
2004-04-28	9.81	10.24	9.45	9.56	257100
2004-04-29	9.48	9.70	9.40	9.61	178400
2004-04-30	9.36	9.70	8.61	9.40	261600
2004-05-03	9.45	9.45	8.80	9.40	207600
2004-05-04	9.35	9.59	9.29	9.48	115500
2004-05-05	9.65	9.69	9.41	9.59	126900
2004-05-06	9.59	9.76	9.48	9.71	100800
2004-05-07	9.55	10.19	9.54	9.77	91300
2004-05-10	9.60	9.79	9.16	9.44	141600
2004-05-11	9.50	9.55	8.93	8.93	120500
2004-05-12	8.95	9.33	8.95	9.28	216000
2004-05-13	9.34	9.34	9.07	9.10	20700
2004-05-14	9.13	9.14	8.81	8.89	39900
2004-05-17	9.06	9.06	8.35	8.85	128600
2004-05-18	8.61	8.96	8.55	8.93	54500
2004-05-19	9.00	9.00	8.79	8.86	46700
2004-05-20	8.79	8.94	8.68	8.91	55000
2004-05-21	8.91	9.03	8.85	9.01	52200
2004-05-24	9.05	9.05	8.25	8.40	86400
2004-05-25	8.32	8.85	8.19	8.56	134700
2004-05-26	8.65	9.03	8.65	8.84	127500
2004-05-27	8.76	9.00	8.65	8.84	158500
2004-05-28	8.89	9.27	8.83	9.20	103000
2004-06-01	9.20	9.20	8.72	8.79	124000
2004-06-02	8.84	8.94	8.80	8.90	192200
2004-06-03	8.84	8.99	8.69	8.91	73200
2004-06-04	8.99	9.00	8.65	8.95	130600
2004-06-07	8.65	9.02	8.65	8.95	140100
2004-06-08	9.00	9.00	8.76	8.88	180500
2004-06-09	8.85	9.20	8.81	9.10	145100
2004-06-10	9.10	9.18	8.95	9.00	77400
2004-06-14	8.86	8.99	8.78	8.87	56400
2004-06-15	8.88	9.06	8.85	9.00	111800
2004-06-16	9.10	9.20	9.07	9.17	69300
2004-06-17	8.95	9.20	8.90	9.19	91400
2004-06-18	9.20	9.22	8.81	9.20	98100
2004-06-21	9.20	9.25	9.14	9.21	119500
2004-06-22	9.10	9.35	9.10	9.30	180000
2004-06-23	9.30	9.45	9.11	9.44	214200
2004-06-24	9.50	9.69	9.18	9.69	299900
2004-06-25	9.70	9.72	9.41	9.46	1598100
2004-06-28	9.67	9.71	9.37	9.65	221400
2004-06-29	9.70	9.74	9.43	9.48	162200
2004-06-30	9.55	9.67	9.35	9.44	143300
2004-07-01	9.29	9.55	9.29	9.36	215000
2004-07-02	9.55	9.55	9.30	9.41	79300
2004-07-06	9.50	9.50	9.03	9.17	88900
2004-07-07	9.00	9.25	8.87	8.94	67000
2004-07-08	8.85	8.91	8.65	8.68	111300
2004-07-09	8.62	9.00	8.41	8.55	71100
2004-07-12	8.55	8.70	8.19	8.57	100900
2004-07-13	8.75	8.75	8.18	8.52	195700
2004-07-14	8.30	8.55	8.17	8.18	70000
2004-07-15	8.15	8.80	8.15	8.68	276400
2004-07-16	8.57	8.80	8.51	8.53	184900
2004-07-19	8.71	8.76	8.44	8.71	157800
2004-07-20	8.80	8.80	8.57	8.80	117600
2004-07-21	8.94	8.94	8.61	8.64	134800
2004-07-22	8.60	8.70	8.37	8.37	79500
2004-07-23	8.66	8.66	8.06	8.40	131500
2004-07-26	8.36	8.42	7.99	8.30	114100
2004-07-27	8.10	8.52	8.10	8.52	91700
2004-07-28	8.46	8.50	7.79	8.20	113200
2004-07-29	8.25	8.68	8.00	8.68	134900
2004-07-30	8.70	8.83	8.24	8.80	129300
2004-08-02	8.45	8.90	8.45	8.58	148900
2004-08-03	8.55	8.55	8.00	8.05	144700
2004-08-04	7.83	8.07	7.82	7.98	54400
2004-08-05	7.83	8.00	7.63	7.74	46700
2004-08-06	7.60	7.80	6.40	6.65	409300
2004-08-09	6.83	7.00	6.59	6.82	228700
2004-08-10	6.83	6.94	6.75	6.90	79300
2004-08-11	6.71	6.85	6.41	6.68	110100
2004-08-12	6.68	6.86	6.35	6.38	149300
2004-08-13	6.55	6.60	6.41	6.50	318800
2004-08-16	6.63	6.75	6.39	6.54	118100
2004-08-17	6.66	6.93	6.63	6.65	115300
2004-08-18	6.60	6.82	6.46	6.67	110500
2004-08-19	6.59	6.69	6.49	6.54	88100
2004-08-20	6.60	6.99	6.54	6.98	202300
2004-08-23	7.00	7.00	6.63	6.70	82200
2004-08-24	6.99	7.05	6.70	6.85	113100
2004-08-25	6.90	7.01	6.82	7.01	90300
2004-08-26	6.98	7.01	6.80	6.97	163600
2004-08-27	6.90	7.09	6.81	6.93	64900
2004-08-30	6.94	6.94	6.73	6.79	80500
2004-08-31	6.80	6.95	6.46	6.57	208800
2004-09-01	6.64	7.34	6.40	6.45	187900
2004-09-02	6.49	6.80	6.49	6.79	526300
2004-09-03	6.61	7.36	6.51	7.27	101500
2004-09-07	7.27	7.32	6.96	7.02	131600
2004-09-08	7.20	7.29	6.63	6.70	144900
2004-09-09	8.75	9.00	8.03	8.71	1176700
2004-09-10	8.58	9.08	8.50	8.94	367700
2004-09-13	9.14	9.14	8.60	8.60	276700
2004-09-14	8.71	8.71	8.40	8.48	146200
2004-09-15	8.54	8.95	8.40	8.63	76100
2004-09-16	8.97	9.01	8.69	8.80	68900
2004-09-17	8.84	9.25	8.58	8.62	122800
2004-09-20	8.62	8.80	8.47	8.55	55500
2004-09-21	8.80	8.80	8.45	8.72	53700
2004-09-22	8.50	8.80	8.44	8.56	69200
2004-09-23	8.74	8.80	8.41	8.46	131500
2004-09-24	8.51	8.65	8.48	8.51	154900
2004-09-27	8.41	8.50	8.20	8.30	154200
2004-09-28	8.30	8.32	8.10	8.25	73200
2004-09-29	8.26	8.35	8.15	8.35	144900
2004-09-30	8.45	8.45	8.16	8.38	103600
2004-10-01	8.29	8.88	8.29	8.88	261100
2004-10-04	9.00	9.00	8.62	8.74	161800
2004-10-05	8.91	8.91	8.53	8.60	100500
2004-10-06	8.53	8.76	8.30	8.41	97200
2004-10-07	8.47	8.47	8.15	8.38	261700
2004-10-08	8.25	8.39	8.18	8.18	40600
2004-10-11	8.29	8.55	8.27	8.53	91400
2004-10-12	8.45	8.80	8.34	8.76	323200
2004-10-13	8.82	8.98	8.71	8.78	308300
2004-10-14	8.95	8.95	8.64	8.75	168700
2004-10-15	8.73	8.94	8.68	8.82	221000
2004-10-18	8.80	9.24	8.73	9.05	268100
2004-10-19	9.15	9.43	9.07	9.15	208200
2004-10-20	9.37	9.56	9.13	9.45	242500
2004-10-21	9.40	9.85	9.40	9.80	285300
2004-10-22	9.80	9.90	9.72	9.83	296900
2004-10-25	9.70	9.89	9.69	9.79	209400
2004-10-26	9.65	9.86	9.55	9.85	245400
2004-10-27	10.28	12.00	10.06	10.75	1337300
2004-10-28	10.41	11.06	10.37	10.62	237500
2004-10-29	10.60	10.75	10.40	10.59	362700
2004-11-01	10.40	10.77	10.40	10.70	197100
2004-11-02	10.75	10.90	10.66	10.77	202500
2004-11-03	10.61	11.00	10.61	10.98	195200
2004-11-04	11.00	11.11	10.78	11.11	291600
2004-11-05	11.32	11.69	10.75	11.01	345000
2004-11-08	11.34	11.45	10.75	11.16	189600
2004-11-09	10.95	11.44	10.95	11.37	451300
2004-11-10	11.67	11.67	11.29	11.46	371100
2004-11-11	11.64	11.64	11.34	11.49	173300
2004-11-12	11.60	11.60	11.25	11.57	201400
2004-11-15	11.62	11.62	11.30	11.60	251200
2004-11-16	11.47	11.60	11.10	11.50	111300
2004-11-17	11.59	11.96	11.55	11.73	149900
2004-11-18	11.75	11.75	11.16	11.48	86800
2004-11-19	11.22	11.70	11.11	11.28	84200
2004-11-22	11.43	11.47	10.30	11.18	288700
2004-11-23	11.36	11.43	11.00	11.38	121600
2004-11-24	11.15	11.50	11.15	11.41	67300
2004-11-26	11.21	11.50	11.20	11.25	40700
2004-11-29	11.53	12.28	11.42	12.04	717000
2004-11-30	12.12	12.31	11.89	11.98	293600
2004-12-01	11.87	12.14	11.19	11.95	249400
2004-12-02	12.19	12.19	11.68	11.98	103000
2004-12-03	11.90	11.94	11.30	11.67	81800
2004-12-06	11.52	11.93	11.27	11.30	61000
2004-12-07	11.25	11.91	11.25	11.30	234700
2004-12-08	11.40	12.26	11.33	12.08	272400
2004-12-09	12.20	12.20	11.50	11.70	83500
2004-12-10	11.54	11.63	11.43	11.50	159800
2004-12-13	11.49	11.54	11.33	11.41	126200
2004-12-14	11.31	11.62	11.29	11.46	76800
2004-12-15	11.21	11.69	11.07	11.51	133900
2004-12-16	11.25	11.53	11.25	11.31	91200
2004-12-17	11.30	11.52	11.26	11.42	163900
2004-12-20	11.28	11.36	10.95	10.95	71200
2004-12-21	11.06	11.15	10.65	10.95	178900
2004-12-22	11.09	11.20	10.90	11.05	472800
2004-12-23	11.25	12.10	10.95	10.99	408400
2004-12-27	11.00	11.21	10.85	10.98	157500
2004-12-28	10.86	11.13	10.86	11.10	83200
2004-12-29	11.10	11.33	10.82	11.21	57800
2004-12-30	10.99	11.47	10.99	11.33	105300
2004-12-31	11.62	11.62	11.09	11.10	116700
2005-01-03	10.90	11.27	10.90	11.09	106100
2005-01-04	11.30	11.38	10.75	10.90	156000
2005-01-05	10.73	10.81	10.32	10.39	170400
2005-01-06	10.69	10.69	10.32	10.33	77100
2005-01-07	10.45	10.55	10.32	10.40	77400
2005-01-10	10.39	10.71	10.26	10.57	206300
2005-01-11	10.52	10.52	10.24	10.30	139400
2005-01-12	10.26	10.26	9.75	10.12	163300
2005-01-13	9.89	10.35	9.89	10.22	129900
2005-01-14	10.28	10.37	10.07	10.22	45700
2005-01-18	10.02	10.34	10.02	10.21	159800
2005-01-19	10.17	10.46	10.17	10.26	141600
2005-01-20	10.15	10.43	10.15	10.38	224000
2005-01-21	10.34	10.53	10.21	10.37	112700
2005-01-24	10.47	10.47	10.00	10.06	77400
2005-01-25	10.22	10.54	10.00	10.46	203000
2005-01-26	10.61	10.72	10.30	10.70	152400
2005-01-27	10.72	10.90	10.37	10.75	185100
2005-01-28	10.93	10.97	10.55	10.88	258600
2005-01-31	10.94	11.07	10.70	11.07	170600
2005-02-01	11.10	11.46	10.73	11.32	323100
2005-02-02	11.17	11.24	10.73	10.93	189900
2005-02-03	10.81	11.10	10.81	10.94	170700
2005-02-04	10.91	11.18	10.85	10.94	115400
2005-02-07	11.21	11.21	10.16	10.33	153500
2005-02-08	10.71	10.71	10.19	10.46	379100
2005-02-09	10.15	10.44	9.31	10.35	415600
2005-02-10	10.21	10.60	10.10	10.55	217900
2005-02-11	10.50	10.94	10.50	10.86	155800
2005-02-14	10.94	11.00	10.44	10.55	146400
2005-02-15	10.74	10.90	10.50	10.76	97200
2005-02-16	10.70	11.15	10.70	11.01	151700
2005-02-17	10.96	10.99	10.77	10.87	118800
2005-02-18	10.98	11.02	10.86	10.96	160700
2005-02-22	10.81	10.96	10.56	10.80	96000
2005-02-23	10.99	11.00	10.59	10.86	89900
2005-02-24	10.95	11.10	10.79	11.07	73900
2005-02-25	10.95	11.21	10.95	11.21	94200
2005-02-28	11.25	11.40	11.01	11.40	172000
2005-03-01	11.39	11.46	11.22	11.44	294000
2005-03-02	11.34	11.49	11.26	11.40	158400
2005-03-03	11.49	11.50	11.37	11.48	108100
2005-03-04	11.44	11.65	11.34	11.61	159200
2005-03-07	11.73	11.81	11.54	11.71	98900
2005-03-08	11.75	11.75	11.35	11.53	108300
2005-03-09	11.36	11.48	11.20	11.25	95200
2005-03-10	11.26	11.29	10.96	11.06	131100
2005-03-11	10.95	11.05	10.90	11.00	118100
2005-03-14	10.86	11.18	10.84	11.18	98700
2005-03-15	11.19	11.39	10.91	11.16	47700
2005-03-16	11.09	11.15	10.81	11.12	42200
2005-03-17	11.19	11.19	10.28	11.00	119900
2005-03-18	10.94	11.08	10.21	10.97	230900
2005-03-21	11.09	11.09	10.83	10.87	60900
2005-03-22	10.77	10.77	10.53	10.57	103000
2005-03-23	10.41	10.60	10.25	10.48	140900
2005-03-24	10.60	10.84	10.50	10.60	108800
2005-03-28	10.50	10.84	10.49	10.80	95900
2005-03-29	10.79	10.89	10.40	10.85	147400
2005-03-30	10.89	11.03	10.71	11.00	342000
2005-03-31	10.89	11.02	10.85	10.99	196800
2005-04-01	11.06	11.06	10.62	10.68	57900
2005-04-04	10.73	11.04	10.54	11.03	123200
2005-04-05	11.05	11.05	10.79	10.96	92100
2005-04-06	11.00	11.00	10.75	10.81	67500
2005-04-07	10.71	10.87	10.51	10.69	94600
2005-04-08	10.66	10.71	10.35	10.46	103700
2005-04-11	10.49	10.49	10.10	10.14	75000
2005-04-12	10.10	10.14	9.74	9.93	180500
2005-04-13	9.80	10.16	9.76	9.80	97700
2005-04-14	9.76	10.14	9.60	9.63	44200
2005-04-15	9.61	9.61	8.79	8.87	119200
2005-04-18	8.87	9.37	8.78	9.05	116600
2005-04-19	9.05	9.27	8.61	8.65	160800
2005-04-20	8.76	9.00	8.08	8.14	221400
2005-04-21	8.32	9.03	8.15	8.89	292800
2005-04-22	8.73	8.91	8.68	8.80	169200
2005-04-25	8.89	8.89	8.65	8.81	69800
2005-04-26	8.72	8.80	8.65	8.69	109400
2005-04-27	8.64	8.87	8.25	8.50	133700
2005-04-28	8.25	8.25	7.99	7.99	353300
2005-04-29	8.09	8.11	7.86	7.98	129600
2005-05-02	7.94	8.00	7.86	8.00	110100
2005-05-03	7.96	8.00	7.88	7.99	88600
2005-05-04	8.28	8.29	6.86	7.20	894700
2005-05-05	7.20	7.26	6.97	7.16	219000
2005-05-06	7.25	7.62	7.14	7.52	177700
2005-05-09	7.58	7.75	7.47	7.74	276600
2005-05-10	7.78	7.85	7.50	7.65	165300
2005-05-11	7.60	7.61	7.30	7.42	117000
2005-05-12	7.42	7.52	6.84	6.98	203600
2005-05-13	7.03	7.18	6.96	7.05	101900
2005-05-16	7.00	7.44	7.00	7.37	124900
2005-05-17	7.43	7.44	7.10	7.40	157500
2005-05-18	7.44	7.63	7.25	7.37	139400
2005-05-19	7.39	7.98	6.60	7.70	404300
2005-05-20	7.74	7.81	7.36	7.41	134000
2005-05-23	7.31	7.85	7.31	7.54	108500
2005-05-24	7.64	8.02	7.49	7.71	177000
2005-05-25	7.77	8.19	7.60	7.79	163300
2005-05-26	7.82	8.07	7.65	8.05	193500
2005-05-27	7.98	8.05	7.88	7.95	65700
2005-05-31	8.10	8.33	8.00	8.04	250400
2005-06-01	8.10	8.15	8.00	8.13	133200
2005-06-02	8.07	8.19	7.76	7.91	139200
2005-06-03	8.01	8.17	7.96	8.00	146300
2005-06-06	8.13	8.13	8.00	8.02	384600
2005-06-07	8.02	8.13	8.00	8.00	93200
2005-06-08	8.02	8.08	7.92	7.94	137500
2005-06-09	8.01	8.10	7.87	8.05	123800
2005-06-10	7.99	8.07	7.98	8.03	67200
2005-06-13	8.10	8.10	7.80	7.93	129200
2005-06-14	7.90	8.04	7.90	8.04	120200
2005-06-15	8.05	8.19	8.05	8.12	133600
2005-06-16	8.18	8.30	7.82	7.85	258800
2005-06-17	7.99	8.25	7.78	8.15	286200
2005-06-20	8.05	8.28	7.85	8.00	82300
2005-06-21	8.02	8.19	7.86	8.13	429800
2005-06-22	8.21	8.34	7.94	8.10	192300
2005-06-23	8.04	8.06	7.70	7.71	205100
2005-06-24	7.79	7.79	7.30	7.58	633000
2005-06-27	7.66	7.67	7.46	7.50	125700
2005-06-28	7.57	8.32	7.54	8.17	495200
2005-06-29	8.15	8.30	8.04	8.27	188000
2005-06-30	8.21	8.61	7.70	8.46	847500
2005-07-01	8.48	8.54	8.40	8.48	88800
2005-07-05	8.47	8.73	8.47	8.52	266300
2005-07-06	8.58	8.62	8.28	8.31	221300
2005-07-07	8.16	8.28	7.83	8.24	173500
2005-07-08	8.28	8.45	8.05	8.35	123700
2005-07-11	8.33	8.57	8.21	8.50	123400
2005-07-12	8.54	8.74	8.35	8.46	208400
2005-07-13	8.48	8.77	8.29	8.43	145700
2005-07-14	8.39	8.62	8.34	8.41	120400
2005-07-15	8.34	8.46	8.18	8.37	178900
2005-07-18	8.35	8.37	8.05	8.09	177300
2005-07-19	8.05	8.39	8.05	8.20	232000
2005-07-20	8.14	8.38	7.91	8.29	190200
2005-07-21	8.27	8.34	7.92	8.30	366400
2005-07-22	8.35	8.94	8.30	8.91	281400
2005-07-25	8.98	9.24	8.65	8.74	363700
2005-07-26	8.87	8.95	8.60	8.77	88300
2005-07-27	8.85	9.00	8.52	9.00	134300
2005-07-28	9.08	9.32	8.91	9.28	142800
2005-07-29	9.28	9.39	9.09	9.20	140800
2005-08-01	9.00	9.20	8.80	9.15	216100
2005-08-02	9.20	9.95	9.15	9.82	234000
2005-08-03	9.85	10.26	9.80	10.14	585700
2005-08-04	10.18	10.55	10.04	10.18	354800
2005-08-05	10.19	10.32	9.80	10.06	283000
2005-08-08	10.00	10.35	9.94	10.27	307200
2005-08-09	10.30	10.73	10.23	10.54	243000
2005-08-10	10.75	10.82	10.16	10.36	243600
2005-08-11	10.33	10.45	10.15	10.40	160600
2005-08-12	10.29	10.40	10.11	10.39	98100
2005-08-15	10.30	10.31	9.89	10.08	254600
2005-08-16	9.96	10.13	9.55	9.55	105500
2005-08-17	9.50	10.10	9.36	9.91	145500
2005-08-18	9.91	10.00	9.60	9.62	87200
2005-08-19	9.57	9.76	9.46	9.47	103900
2005-08-22	9.42	9.90	9.38	9.72	209000
2005-08-23	9.76	9.84	9.44	9.50	109200
2005-08-24	9.55	10.00	9.55	9.79	115300
2005-08-25	9.90	10.37	9.81	10.20	144600
2005-08-26	10.28	10.34	9.60	9.77	92000
2005-08-29	9.72	9.92	9.56	9.88	100600
2005-08-30	9.87	9.99	9.71	9.81	119900
2005-08-31	9.88	10.11	9.83	10.10	249800
2005-09-01	10.15	10.25	9.65	10.04	126000
2005-09-02	10.02	10.25	9.65	9.85	128300
2005-09-06	9.92	10.19	9.89	10.16	194700
2005-09-07	10.08	10.50	9.92	10.40	301500
2005-09-08	10.50	10.50	10.29	10.49	195100
2005-09-09	10.55	11.00	10.49	10.80	385000
2005-09-12	10.90	11.52	10.75	11.36	501400
2005-09-13	11.12	11.42	10.98	11.00	528800
2005-09-14	11.00	11.08	10.48	10.57	205000
2005-09-15	10.57	10.73	10.21	10.24	146500
2005-09-16	10.34	10.46	10.21	10.24	241000
2005-09-19	10.29	10.63	10.10	10.51	296400
2005-09-20	10.54	10.54	9.52	9.85	360200
2005-09-21	9.78	10.34	9.41	9.97	429600
2005-09-22	9.92	10.10	9.78	9.86	150800
2005-09-23	9.84	9.96	9.60	9.76	170100
2005-09-26	9.74	10.13	9.74	10.13	152200
2005-09-27	10.20	10.27	10.00	10.12	146600
2005-09-28	10.19	10.22	10.00	10.16	216200
2005-09-29	10.28	10.42	10.09	10.20	122700
2005-09-30	10.28	10.34	10.04	10.30	234000
2005-10-03	10.41	10.51	10.35	10.43	185000
2005-10-04	10.55	10.73	10.40	10.60	199600
2005-10-05	10.62	11.00	10.23	10.25	242400
2005-10-06	10.32	10.46	9.76	10.04	195600
2005-10-07	10.01	10.43	9.92	10.18	157700
2005-10-10	10.21	10.44	10.10	10.12	343600
2005-10-11	10.25	10.35	9.98	10.08	245500
2005-10-12	10.05	10.07	9.65	9.76	133400
2005-10-13	9.70	10.03	9.60	9.96	103300
2005-10-14	10.07	10.22	9.74	10.11	156800
2005-10-17	10.02	10.39	10.02	10.30	198800
2005-10-18	10.33	10.46	10.22	10.44	217600
2005-10-19	10.39	10.78	10.35	10.78	237700
2005-10-20	10.78	10.86	10.42	10.73	198300
2005-10-21	10.95	11.30	10.89	10.98	383400
2005-10-24	11.16	11.30	10.91	11.02	233200
2005-10-25	11.06	11.06	10.43	10.59	230700
2005-10-26	10.48	10.86	10.48	10.69	152800
2005-10-27	10.73	10.73	10.10	10.20	259900
2005-10-28	10.20	10.58	10.16	10.54	158000
2005-10-31	10.54	11.05	10.54	10.80	245000
2005-11-01	10.70	10.90	10.30	10.61	290700
2005-11-02	10.84	11.50	10.81	11.30	1082900
2005-11-03	11.50	11.77	11.35	11.64	425500
2005-11-04	11.72	11.90	11.20	11.43	257700
2005-11-07	11.59	11.83	11.50	11.75	234200
2005-11-08	11.78	11.78	11.29	11.42	195700
2005-11-09	11.39	11.39	10.85	11.35	212800
2005-11-10	11.28	11.70	10.75	11.68	225000
2005-11-11	11.65	11.99	11.60	11.92	168100
2005-11-14	11.99	11.99	11.34	11.70	124900
2005-11-15	11.70	11.99	11.42	11.64	147900
2005-11-16	11.60	11.87	11.48	11.70	126400
2005-11-17	11.70	12.05	11.65	12.03	211900
2005-11-18	12.17	12.31	11.84	12.26	218600
2005-11-21	12.25	12.75	12.12	12.71	214500
2005-11-22	12.70	12.72	12.17	12.37	177600
2005-11-23	12.27	12.40	11.91	12.06	246400
2005-11-25	12.06	12.40	12.00	12.31	77200
2005-11-28	12.21	12.50	12.15	12.48	191900
2005-11-29	12.50	12.73	12.38	12.58	144000
2005-11-30	12.60	12.60	12.23	12.41	239400
2005-12-01	12.40	12.72	12.30	12.38	222700
2005-12-02	12.50	12.50	12.11	12.44	103300
2005-12-05	12.50	12.50	11.96	12.16	193000
2005-12-06	12.30	12.59	12.11	12.32	102400
2005-12-07	12.23	12.32	12.01	12.17	105200
2005-12-08	12.20	12.35	11.81	12.24	172800
2005-12-09	12.33	12.35	11.91	12.22	59900
2005-12-12	12.25	12.40	12.10	12.34	136000
2005-12-13	12.38	12.42	12.09	12.11	189400
2005-12-14	12.20	12.54	12.17	12.54	146300
2005-12-15	12.59	12.59	12.21	12.33	177500
2005-12-16	12.44	12.44	12.24	12.33	257400
2005-12-19	12.49	12.49	12.00	12.03	131700
2005-12-20	11.95	12.22	11.65	11.88	121900
2005-12-21	11.81	12.03	11.74	11.99	106300
2005-12-22	11.98	12.03	11.30	11.76	256500
2005-12-23	11.82	11.87	11.46	11.61	71200
2005-12-27	11.61	11.75	10.87	11.08	306300
2005-12-28	11.08	11.63	11.03	11.42	250100
2005-12-29	11.33	11.49	11.30	11.35	240900
2005-12-30	11.37	11.37	11.10	11.16	374100
2006-01-03	11.07	11.38	10.74	11.28	280500
2006-01-04	11.13	11.61	10.90	11.55	239100
2006-01-05	11.51	11.76	11.40	11.75	126300
2006-01-06	11.94	12.21	11.77	12.05	317900
2006-01-09	12.10	12.22	12.02	12.12	131200
2006-01-10	12.19	12.36	12.01	12.36	110200
2006-01-11	12.30	12.33	12.07	12.19	109900
2006-01-12	12.26	12.38	12.10	12.30	70000
2006-01-13	12.37	12.42	12.19	12.29	105200
2006-01-17	12.26	12.26	11.88	11.97	134800
2006-01-18	11.77	12.20	11.62	12.16	80300
2006-01-19	12.26	12.67	12.08	12.67	236500
2006-01-20	12.73	12.97	12.12	12.42	164600
2006-01-23	12.53	12.77	12.46	12.60	70900
2006-01-24	12.60	12.74	12.49	12.67	104800
2006-01-25	12.80	12.98	12.52	12.98	184600
2006-01-26	13.00	13.05	12.81	13.04	143300
2006-01-27	13.05	13.23	12.92	13.00	142200
2006-01-30	12.99	13.10	12.80	12.99	84400
2006-01-31	13.05	13.05	12.71	13.00	160200
2006-02-01	13.00	13.28	12.82	13.18	245900
2006-02-02	13.21	13.21	12.60	12.80	143400
2006-02-03	12.79	12.84	12.52	12.53	82300
2006-02-06	12.53	12.97	12.48	12.94	74300
2006-02-07	13.01	13.26	12.95	13.17	240800
2006-02-08	11.39	11.94	9.85	11.73	1346100
2006-02-09	11.80	12.11	11.30	11.77	462200
2006-02-10	11.72	11.83	11.37	11.60	335300
2006-02-13	11.49	11.95	11.31	11.82	234800
2006-02-14	11.79	12.00	11.62	11.95	265000
2006-02-15	11.99	12.03	11.75	12.00	155300
2006-02-16	11.97	12.12	11.86	12.10	266200
2006-02-17	12.09	12.12	12.00	12.09	182200
2006-02-21	12.08	12.08	11.83	11.88	118700
2006-02-22	11.96	12.17	11.84	12.13	145200
2006-02-23	12.10	12.21	11.93	12.03	107900
2006-02-24	11.97	12.15	11.75	12.15	140300
2006-02-27	12.17	12.21	12.02	12.16	109300
2006-02-28	12.20	12.20	11.65	12.11	449300
2006-03-01	12.08	12.14	11.96	12.14	232500
2006-03-02	12.05	12.08	11.94	12.03	301900
2006-03-03	11.95	12.27	11.91	12.09	226600
2006-03-06	12.01	12.02	11.68	11.74	102200
2006-03-07	11.70	11.74	11.54	11.55	118300
2006-03-08	11.53	11.70	11.33	11.55	78800
2006-03-09	11.62	11.68	11.25	11.37	82200
2006-03-10	11.32	11.66	11.32	11.66	88700
2006-03-13	11.72	11.88	11.65	11.77	151200
2006-03-14	11.78	11.83	11.34	11.50	113700
2006-03-15	11.53	11.75	11.31	11.66	448700
2006-03-16	11.72	12.03	11.61	12.02	145000
2006-03-17	12.08	12.08	11.70	11.92	245500
2006-03-20	11.90	12.00	11.77	11.93	94300
2006-03-21	11.75	11.93	11.48	11.50	159800
2006-03-22	11.51	11.77	11.39	11.67	150400
2006-03-23	11.69	11.95	11.57	11.90	148600
2006-03-24	11.93	11.93	11.69	11.85	105900
2006-03-27	11.81	12.00	11.76	12.00	88400
2006-03-28	11.94	12.10	11.88	11.95	86700
2006-03-29	12.02	12.48	11.85	12.39	84600
2006-03-30	12.44	12.80	12.23	12.76	153700
2006-03-31	12.77	12.77	12.45	12.75	126300
2006-04-03	12.70	13.00	12.47	12.74	96300
2006-04-04	12.75	12.98	12.53	12.91	94500
2006-04-05	13.00	13.00	12.78	12.97	73100
2006-04-06	12.91	13.13	12.85	13.13	104900
2006-04-07	13.15	13.76	13.15	13.55	306100
2006-04-10	13.60	13.85	13.54	13.60	226900
2006-04-11	13.72	13.79	13.34	13.46	211400
2006-04-12	13.40	13.55	13.37	13.50	107200
2006-04-13	13.52	13.55	13.37	13.44	124500
2006-04-17	13.54	13.95	13.36	13.73	150000
2006-04-18	13.75	14.29	13.75	14.27	348900
2006-04-19	14.36	14.46	14.06	14.19	175000
2006-04-20	14.25	14.25	13.81	14.00	74000
2006-04-21	14.15	14.50	13.93	14.42	110500
2006-04-24	14.34	14.37	13.86	14.00	121600
2006-04-25	14.11	14.12	13.72	14.03	64000
2006-04-26	14.25	14.78	14.15	14.33	222400
2006-04-27	14.29	14.33	13.88	14.05	157800
2006-04-28	13.94	14.16	13.90	14.05	219800
2006-05-01	14.13	14.20	14.05	14.14	127400
2006-05-02	14.25	14.25	13.88	14.00	182700
2006-05-03	15.00	15.92	14.72	15.76	1352200
2006-05-04	15.77	16.69	15.66	16.20	848400
2006-05-05	16.32	16.35	15.76	15.81	451500
2006-05-08	15.79	16.19	15.64	15.75	480300
2006-05-09	15.69	15.95	15.25	15.65	447600
2006-05-10	15.53	15.85	15.45	15.60	255900
2006-05-11	15.60	15.79	15.28	15.30	242700
2006-05-12	15.18	15.21	14.37	14.63	289300
2006-05-15	14.49	15.70	14.37	15.53	471600
2006-05-16	15.42	16.10	15.42	16.01	753700
2006-05-17	15.89	16.10	15.38	15.92	589000
2006-05-18	16.04	16.20	15.77	15.91	367200
2006-05-19	15.91	16.09	15.76	16.03	240500
2006-05-22	16.03	16.09	15.17	15.58	467600
2006-05-23	15.85	15.98	15.32	15.48	375300
2006-05-24	15.42	15.60	14.54	15.56	367900
2006-05-25	15.75	15.80	14.95	15.11	315900
2006-05-26	14.95	15.05	14.66	14.90	295600
2006-05-30	14.90	15.37	14.50	14.91	449100
2006-05-31	15.01	15.42	14.94	15.28	655400
2006-06-01	15.40	16.16	15.30	16.16	408900
2006-06-02	16.25	16.25	15.29	15.54	284300
2006-06-05	15.53	15.62	14.83	14.92	293200
2006-06-06	15.04	15.04	14.54	14.80	236100
2006-06-07	14.84	15.05	14.60	14.61	200300
2006-06-08	14.50	14.70	13.88	14.15	304900
2006-06-09	14.24	14.69	14.14	14.35	249600
2006-06-12	14.40	14.56	13.41	13.55	401700
2006-06-13	13.71	14.09	12.65	12.88	524600
2006-06-14	12.85	13.68	12.72	13.06	280500
2006-06-15	13.23	14.00	13.12	13.89	187000
2006-06-16	13.90	13.90	13.00	13.60	704200
2006-06-19	13.52	13.65	12.95	13.07	271500
2006-06-20	13.02	13.22	12.84	12.97	114900
2006-06-21	12.92	14.33	12.92	14.09	665200
2006-06-22	14.00	14.85	13.96	14.57	351300
2006-06-23	14.50	14.74	14.13	14.50	224700
2006-06-26	14.62	15.34	14.61	15.20	282300
2006-06-27	15.20	15.33	14.43	14.84	360700
2006-06-28	14.86	15.05	14.28	14.40	275400
2006-06-29	14.52	15.50	14.52	15.48	276200
2006-06-30	15.50	15.56	15.19	15.49	645600
2006-07-03	15.40	15.47	15.16	15.19	95600
2006-07-05	15.01	15.12	14.62	14.70	212200
2006-07-06	14.78	15.34	14.71	15.10	119400
2006-07-07	15.02	15.07	14.51	14.75	234713
2006-07-10	14.74	14.99	14.59	14.76	191982
2006-07-11	14.70	14.73	14.00	14.50	187559
2006-07-12	14.44	14.63	13.99	14.15	150997
2006-07-13	14.09	14.46	13.61	13.67	139785
2006-07-14	13.60	13.71	13.35	13.48	126663
2006-07-17	13.36	13.63	13.06	13.20	140172
2006-07-18	13.33	13.47	13.00	13.08	123197
2006-07-19	13.08	13.60	12.98	13.50	202222
2006-07-20	13.57	13.58	12.89	12.97	140269
2006-07-21	12.90	12.90	12.19	12.39	234660
2006-07-24	12.45	12.84	12.27	12.73	291990
2006-07-25	12.70	12.92	12.60	12.80	318514
2006-07-26	12.71	12.86	12.19	12.62	154982
2006-07-27	12.73	12.91	11.90	11.99	158536
2006-07-28	12.02	12.91	11.98	12.60	174343
2006-07-31	12.60	12.76	12.31	12.47	119067
2006-08-01	12.33	12.86	11.92	12.25	202027
2006-08-02	12.96	12.96	11.89	12.13	403655
2006-08-03	12.01	12.03	10.88	11.11	735825
2006-08-04	11.23	11.70	11.12	11.35	259786
2006-08-07	11.37	11.45	10.87	10.99	217125
2006-08-08	11.00	11.11	10.58	10.61	236840
2006-08-09	10.66	10.86	9.99	10.16	255174
2006-08-10	10.18	10.47	10.01	10.26	232277
2006-08-11	10.25	10.29	10.00	10.10	114897
2006-08-14	10.23	10.55	10.13	10.50	220047
2006-08-15	10.69	11.02	10.68	10.84	764925
2006-08-16	10.87	11.54	10.87	11.28	480164
2006-08-17	11.35	11.55	11.00	11.45	248329
2006-08-18	11.52	11.70	11.27	11.40	238567
2006-08-21	11.37	11.45	11.26	11.35	128009
2006-08-22	11.33	11.55	11.21	11.50	125045
2006-08-23	11.55	11.95	11.29	11.53	164747
2006-08-24	11.59	11.74	11.46	11.66	260365
2006-08-25	11.68	11.75	11.29	11.37	69550
2006-08-28	11.41	11.62	11.24	11.53	128673
2006-08-29	11.61	11.85	11.46	11.65	560088
2006-08-30	11.69	12.00	11.55	11.88	207159
2006-08-31	11.93	12.34	11.83	12.31	257800
2006-09-01	12.45	12.45	12.10	12.29	139066
2006-09-05	12.29	12.45	12.02	12.05	173083
2006-09-06	11.97	11.97	11.35	11.37	210922
2006-09-07	11.36	11.46	11.02	11.03	210312
2006-09-08	11.10	11.13	10.96	11.04	273773
2006-09-11	11.03	11.56	10.97	11.34	272584
2006-09-12	11.37	11.88	11.37	11.88	180581
2006-09-13	12.02	12.30	11.91	12.20	205506
2006-09-14	12.16	12.16	11.50	11.74	181202
2006-09-15	11.86	11.92	11.62	11.73	266855
2006-09-18	11.65	11.94	11.52	11.74	145182
2006-09-19	11.78	11.78	11.28	11.67	128295
2006-09-20	11.73	12.22	11.73	11.99	173730
2006-09-21	12.01	12.10	11.51	11.72	225608
2006-09-22	11.63	11.79	11.53	11.67	157581
2006-09-25	11.65	12.10	11.65	12.07	143348
2006-09-26	12.01	12.44	11.88	12.20	482636
2006-09-27	12.18	12.58	12.15	12.41	144011
2006-09-28	12.42	12.56	12.21	12.31	157479
2006-09-29	12.33	12.52	11.88	11.93	145074
2006-10-02	11.87	12.16	11.55	12.07	119292
2006-10-03	12.08	12.43	11.79	12.36	144847
2006-10-04	12.35	13.25	12.27	13.16	294424
2006-10-05	13.20	13.39	12.75	12.90	347652
2006-10-06	12.83	13.58	12.83	13.46	194855
2006-10-09	13.49	13.77	13.18	13.76	210431
2006-10-10	13.83	13.85	13.42	13.55	136985
2006-10-11	13.50	13.77	13.46	13.50	166279
2006-10-12	13.62	14.36	13.35	14.22	189427
2006-10-13	14.30	14.42	13.94	14.05	123172
2006-10-16	14.06	14.25	13.98	14.22	90036
2006-10-17	14.06	14.35	14.01	14.29	205500
2006-10-18	14.43	14.45	14.20	14.31	91000
2006-10-19	14.23	14.62	14.23	14.62	147837
2006-10-20	14.68	14.77	14.16	14.31	134211
2006-10-23	14.18	14.68	14.18	14.55	58750
2006-10-24	14.51	14.90	14.36	14.76	177813
2006-10-25	14.79	14.89	14.55	14.75	89899
2006-10-26	14.86	14.94	14.32	14.80	146079
2006-10-27	14.80	14.80	14.49	14.56	170828
2006-10-30	14.56	14.75	14.30	14.61	104003
2006-10-31	14.85	14.98	14.62	14.97	262745
2006-11-01	13.71	14.47	12.26	13.30	1263332
2006-11-02	13.15	13.38	13.10	13.27	680330
2006-11-03	13.42	13.88	13.33	13.84	285830
2006-11-06	13.91	14.00	13.58	13.67	133427
2006-11-07	13.70	14.12	13.53	13.97	205607
2006-11-08	13.90	14.11	13.71	14.00	126829
2006-11-09	14.09	14.09	13.56	13.59	139247
2006-11-10	13.56	13.99	13.56	13.90	177767
2006-11-13	13.82	14.06	13.79	13.88	49324
2006-11-14	13.97	14.25	13.81	14.24	79827
2006-11-15	14.24	14.50	14.06	14.44	117156
2006-11-16	14.50	14.50	14.14	14.33	96023
2006-11-17	14.31	14.43	14.18	14.28	113222
2006-11-20	14.23	14.33	14.04	14.18	77363
2006-11-21	14.22	14.33	14.07	14.16	50006
2006-11-22	14.13	14.13	13.90	13.98	71909
2006-11-24	13.88	13.90	13.76	13.78	45160
2006-11-27	13.75	13.82	13.09	13.51	255829
2006-11-28	13.50	13.87	13.46	13.69	167123
2006-11-29	13.21	13.35	12.95	13.22	454014
2006-11-30	13.25	13.50	13.12	13.31	232991
2006-12-01	13.23	13.45	12.73	13.02	174390
2006-12-04	13.04	13.42	12.93	13.39	163964
2006-12-05	13.44	13.78	13.19	13.70	137686
2006-12-06	13.72	13.88	13.32	13.38	128648
2006-12-07	13.48	13.50	12.89	12.92	160767
2006-12-08	12.96	13.18	12.82	12.97	143565
2006-12-11	12.99	13.28	12.87	13.15	141581
2006-12-12	13.15	13.19	12.75	12.79	117482
2006-12-13	12.85	13.00	12.76	12.81	111324
2006-12-14	12.79	13.10	12.79	12.97	224700
2006-12-15	12.98	12.98	12.62	12.62	211863
2006-12-18	12.80	13.00	12.27	12.33	199276
2006-12-19	12.29	12.29	12.11	12.20	132063
2006-12-20	12.24	12.70	12.23	12.65	299194
2006-12-21	12.61	12.74	12.35	12.40	163669
2006-12-22	12.40	12.65	12.35	12.44	80029
2006-12-26	12.47	12.67	12.42	12.62	151299
2006-12-27	12.61	12.78	12.57	12.60	86509
2006-12-28	12.59	12.72	12.16	12.39	144850
2006-12-29	12.34	12.79	12.08	12.17	226544
2007-01-03	12.30	12.83	12.20	12.66	253633
2007-01-04	12.65	12.78	12.47	12.70	123106
2007-01-05	12.62	12.64	12.08	12.25	197127
2007-01-08	12.30	12.49	12.16	12.33	126389
2007-01-09	12.31	12.45	12.25	12.41	163552
2007-01-10	12.30	12.39	12.20	12.31	202104
2007-01-11	12.36	12.50	12.32	12.45	157238
2007-01-12	12.39	12.60	12.39	12.50	195753
2007-01-16	12.45	12.69	12.33	12.44	222527
2007-01-17	12.41	12.90	12.35	12.63	205898
2007-01-18	12.61	12.76	12.46	12.56	189387
2007-01-19	12.52	12.82	12.43	12.75	190184
2007-01-22	12.76	12.90	12.50	12.55	151845
2007-01-23	12.55	13.00	12.51	13.00	154041
2007-01-24	13.78	14.10	13.67	13.84	291052
2007-01-25	13.89	13.98	13.55	13.66	184444
2007-01-26	13.60	14.20	13.60	14.15	184393
2007-01-29	13.98	14.25	13.91	13.97	146328
2007-01-30	14.20	14.26	13.85	14.22	145438
2007-01-31	14.17	14.30	13.79	14.26	227178
2007-02-01	14.29	14.37	14.06	14.30	153953
2007-02-02	14.39	14.45	14.30	14.41	74808
2007-02-05	14.37	14.58	14.10	14.58	232475
2007-02-06	14.71	14.71	14.29	14.49	138872
2007-02-07	14.50	14.50	13.81	13.91	482041
2007-02-08	13.84	14.10	13.60	13.84	469006
2007-02-09	13.80	13.88	13.11	13.23	190334
2007-02-12	13.20	13.61	13.15	13.61	115116
2007-02-13	13.65	13.98	13.50	13.95	314290
2007-02-14	13.94	14.60	13.83	14.18	218539
2007-02-15	14.14	14.19	13.91	13.92	340071
2007-02-16	13.91	13.93	13.65	13.75	89002
2007-02-20	13.67	13.89	13.38	13.88	106335
2007-02-21	13.82	13.89	13.53	13.82	126640
2007-02-22	13.86	13.86	13.57	13.79	165164
2007-02-23	13.79	14.01	13.70	13.92	108588
2007-02-26	13.93	13.95	13.53	13.76	258864
2007-02-27	13.75	13.95	13.52	13.70	307851
2007-02-28	13.69	13.97	13.24	13.60	224034
2007-03-01	13.30	13.62	13.12	13.49	114516
2007-03-02	13.37	13.59	13.00	13.03	176746
2007-03-05	12.91	12.99	12.51	12.72	313324
2007-03-06	12.84	13.04	12.66	12.90	84650
2007-03-07	12.91	12.91	12.56	12.67	201761
2007-03-08	12.81	12.90	12.56	12.68	194598
2007-03-09	12.84	13.09	12.74	13.02	145312
2007-03-12	12.96	13.19	12.76	13.17	151622
2007-03-13	13.04	13.04	12.52	12.62	181033
2007-03-14	12.67	12.90	12.25	12.48	136990
2007-03-15	12.50	12.69	12.23	12.40	244463
2007-03-16	12.39	12.87	12.26	12.81	371502
2007-03-19	12.91	13.00	12.53	12.82	140195
2007-03-20	12.79	13.15	12.65	13.12	89847
2007-03-21	13.10	13.50	12.86	13.50	144326
2007-03-22	13.52	13.54	13.25	13.38	131364
2007-03-23	13.36	13.46	13.19	13.38	104579
2007-03-26	13.36	13.47	13.06	13.40	163121
2007-03-27	13.33	13.51	13.15	13.49	137002
2007-03-28	13.40	13.73	13.35	13.62	530086
2007-03-29	13.74	13.81	13.52	13.65	163478
2007-03-30	13.69	13.80	13.58	13.77	152333
2007-04-02	13.69	13.92	13.69	13.86	133474
2007-04-03	13.89	14.00	13.70	13.94	307132
2007-04-04	13.90	13.90	13.62	13.72	287921
2007-04-05	13.80	13.80	13.54	13.59	113492
2007-04-09	13.57	13.67	13.14	13.32	349632
2007-04-10	13.34	13.56	13.32	13.54	104422
2007-04-11	13.52	13.61	13.17	13.37	213686
2007-04-12	13.31	13.78	13.19	13.78	170734
2007-04-13	13.84	14.00	13.81	14.00	186379
2007-04-16	14.10	14.38	13.98	14.38	193302
2007-04-17	14.39	14.39	13.84	13.97	105613
2007-04-18	13.92	14.14	13.70	13.91	166351
2007-04-19	13.79	13.95	13.54	13.62	213414
2007-04-20	13.82	13.89	13.68	13.79	149883
2007-04-23	13.72	13.93	13.50	13.93	209732
2007-04-24	13.93	14.13	13.81	13.99	152265
2007-04-25	14.09	14.12	13.90	14.02	191295
2007-04-26	13.98	14.00	13.66	13.75	531818
2007-04-27	13.68	14.03	13.56	13.81	199119
2007-04-30	13.80	14.10	13.70	13.73	228117
2007-05-01	13.75	14.33	13.75	14.26	427514
2007-05-02	14.50	15.34	14.44	15.19	1063442
2007-05-03	15.11	15.49	15.05	15.35	496265
2007-05-04	15.15	15.33	14.63	14.97	309926
2007-05-07	14.99	15.50	14.87	15.47	341947
2007-05-08	15.36	15.38	15.02	15.35	173439
2007-05-09	15.23	15.41	15.08	15.41	116633
2007-05-10	15.30	15.50	15.29	15.33	242998
2007-05-11	15.42	15.93	15.35	15.59	322168
2007-05-14	15.88	15.89	15.32	15.35	232903
2007-05-15	15.31	15.67	15.21	15.27	242425
2007-05-16	15.29	15.74	15.00	15.65	290444
2007-05-17	15.57	15.73	15.30	15.50	234632
2007-05-18	15.48	15.95	15.40	15.88	233333
2007-05-21	15.82	15.95	15.52	15.70	269607
2007-05-22	15.76	16.00	15.66	15.73	359500
2007-05-23	15.80	15.89	15.59	15.86	214038
2007-05-24	15.80	15.94	15.28	15.38	159174
2007-05-25	15.50	16.01	15.34	15.96	398977
2007-05-29	15.83	16.30	15.83	16.25	337457
2007-05-30	16.09	16.29	15.87	16.25	175674
2007-05-31	16.25	16.25	15.84	16.07	176597
2007-06-01	16.18	16.47	15.99	16.25	298284
2007-06-04	16.34	16.50	16.22	16.49	250510
2007-06-05	16.45	16.49	15.90	16.16	146380
2007-06-06	16.02	16.17	15.90	16.00	154236
2007-06-07	15.99	16.17	15.77	15.95	214902
2007-06-08	15.90	16.43	15.85	16.43	147524
2007-06-11	16.22	16.23	15.70	15.87	217661
2007-06-12	15.72	15.96	15.50	15.60	177015
2007-06-13	15.60	16.06	15.38	15.99	209009
2007-06-14	16.03	16.03	15.68	15.70	131460
2007-06-15	16.02	16.20	15.86	15.92	278880
2007-06-18	16.00	16.05	15.85	15.90	204427
2007-06-19	15.80	16.14	15.79	16.00	237957
2007-06-20	16.07	16.15	15.88	15.94	169270
2007-06-21	15.90	16.00	15.81	15.87	197654
2007-06-22	15.86	15.87	15.56	15.56	399888
2007-06-25	15.41	15.75	15.32	15.53	425206
2007-06-26	15.64	15.98	15.50	15.83	253786
2007-06-27	15.70	16.29	15.66	16.05	277636
2007-06-28	16.10	16.41	16.10	16.19	129349
2007-06-29	16.21	16.37	15.92	15.98	198023
2007-07-02	16.10	16.10	15.74	16.00	168773
2007-07-03	15.99	16.20	15.82	15.83	99688
2007-07-05	15.81	16.39	15.76	16.39	162516
2007-07-06	16.35	16.55	16.05	16.52	131295
2007-07-09	16.60	16.95	16.55	16.93	308338
2007-07-10	16.83	16.83	16.11	16.15	133911
2007-07-11	16.11	16.64	16.11	16.60	181660
2007-07-12	16.75	17.00	16.53	16.98	247125
2007-07-13	16.91	16.91	16.61	16.72	98688
2007-07-16	16.60	16.61	16.07	16.18	229058
2007-07-17	16.34	16.49	16.23	16.24	649317
2007-07-18	16.17	16.19	15.54	15.89	268104
2007-07-19	15.98	16.09	15.89	15.98	312841
2007-07-20	15.94	15.94	15.34	15.47	228418
2007-07-23	15.52	15.96	15.52	15.69	184507
2007-07-24	15.53	15.75	15.21	15.25	334283
2007-07-25	15.39	15.47	14.91	15.12	249995
2007-07-26	14.89	15.06	14.50	14.85	293853
2007-07-27	14.77	14.89	14.32	14.45	243339
2007-07-30	14.35	14.87	14.25	14.70	319611
2007-07-31	14.87	15.08	14.47	14.49	204050
2007-08-01	14.20	14.89	14.03	14.53	305885
2007-08-02	14.64	15.25	14.55	15.15	528905
2007-08-03	15.00	15.32	14.66	14.66	278134
2007-08-06	14.67	15.04	13.89	14.96	663154
2007-08-07	14.85	15.09	14.60	14.60	349251
2007-08-08	14.76	14.90	13.63	14.32	695963
2007-08-09	13.98	14.33	13.54	14.25	685905
2007-08-10	13.97	15.66	13.97	15.13	582338
2007-08-13	15.26	15.50	14.60	14.68	152558
2007-08-14	14.71	15.07	14.37	14.66	173825
2007-08-15	14.68	15.02	14.50	14.52	115480
2007-08-16	14.49	14.95	14.07	14.80	238103
2007-08-17	15.35	15.35	14.80	14.85	215435
2007-08-20	14.91	15.16	14.22	14.56	158801
2007-08-21	14.51	15.00	14.37	14.82	84772
2007-08-22	14.93	15.15	14.78	15.05	240877
2007-08-23	15.12	15.17	14.96	15.07	149535
2007-08-24	15.05	15.20	14.86	15.01	125139
2007-08-27	14.93	15.22	14.85	15.14	186274
2007-08-28	15.01	15.15	14.90	15.00	280119
2007-08-29	15.08	15.30	14.63	15.22	165841
2007-08-30	15.04	15.35	14.71	15.08	156559
2007-08-31	15.27	15.36	15.09	15.22	99445
2007-09-04	15.12	15.19	14.92	15.10	140614
2007-09-05	15.00	15.23	14.88	15.04	163642
2007-09-06	15.06	15.25	14.76	14.77	172754
2007-09-07	13.89	13.97	12.50	13.02	1189823
2007-09-10	12.78	12.83	12.49	12.62	487099
2007-09-11	12.56	13.00	12.53	12.91	402442
2007-09-12	12.85	13.04	12.81	12.85	326532
2007-09-13	12.92	12.95	12.61	12.79	261664
2007-09-14	12.62	12.90	12.32	12.90	215418
2007-09-17	12.84	12.84	12.57	12.69	248623
2007-09-18	12.78	13.35	12.67	13.27	369796
2007-09-19	13.36	13.78	13.36	13.72	301129
2007-09-20	13.68	13.89	13.22	13.40	251279
2007-09-21	13.53	13.59	12.93	13.35	328074
2007-09-24	13.31	13.62	13.16	13.18	160408
2007-09-25	13.07	13.43	13.05	13.28	165762
2007-09-26	13.38	13.38	13.05	13.10	242530
2007-09-27	13.18	13.43	13.03	13.12	238864
2007-09-28	13.08	13.35	12.83	12.86	273708
2007-10-01	12.84	13.47	12.80	13.30	383249
2007-10-02	13.36	13.36	13.20	13.27	314323
2007-10-03	13.17	13.33	13.17	13.25	292514
2007-10-04	13.28	13.30	13.20	13.26	139340
2007-10-05	13.42	13.85	13.22	13.80	235004
2007-10-08	13.80	13.80	13.42	13.69	87928
2007-10-09	13.71	13.71	13.26	13.30	154243
2007-10-10	13.24	13.30	12.39	12.50	652607
2007-10-11	12.58	13.19	12.51	13.17	677870
2007-10-12	13.15	13.39	12.96	13.28	173962
2007-10-15	13.25	13.39	13.10	13.17	162857
2007-10-16	13.16	13.33	13.08	13.20	142135
2007-10-17	13.30	13.39	13.00	13.10	81847
2007-10-18	13.05	13.10	12.83	12.86	228994
2007-10-19	12.86	12.86	12.15	12.25	302992
2007-10-22	12.15	12.70	12.15	12.66	280187
2007-10-23	12.79	12.79	12.43	12.53	316790
2007-10-24	12.39	12.57	12.26	12.44	319112
2007-10-25	12.44	12.73	12.21	12.44	302646
2007-10-26	12.47	12.72	12.45	12.63	225962
2007-10-29	12.58	12.73	12.21	12.24	209004
2007-10-30	12.12	12.40	11.88	12.08	615130
2007-10-31	12.10	12.34	11.72	12.04	458665
2007-11-01	11.84	11.98	11.68	11.79	296981
2007-11-02	11.97	11.98	11.55	11.68	282540
2007-11-05	11.55	11.78	11.51	11.70	159572
2007-11-06	11.72	11.84	11.60	11.83	170216
2007-11-07	11.68	11.79	11.57	11.57	420146
2007-11-08	11.67	11.83	11.46	11.76	335420
2007-11-09	11.62	11.85	11.58	11.71	332709
2007-11-12	11.68	11.92	11.60	11.79	320143
2007-11-13	11.87	12.05	11.80	12.04	233447
2007-11-14	12.13	12.13	11.95	12.06	223064
2007-11-15	11.98	12.18	11.88	11.90	253073
2007-11-16	11.92	11.92	11.28	11.54	284740
2007-11-19	11.41	11.56	11.10	11.18	108109
2007-11-20	11.16	11.35	10.88	11.23	105605
2007-11-21	11.19	11.35	10.96	10.98	84138
2007-11-23	11.09	11.60	11.09	11.56	51595
2007-11-26	11.55	11.55	10.90	10.93	159350
2007-11-27	10.67	10.92	10.40	10.72	427161
2007-11-28	10.80	10.99	10.37	10.99	264168
2007-11-29	10.92	11.04	10.81	10.94	155838
2007-11-30	11.06	11.19	10.77	10.85	326667
2007-12-03	10.83	10.83	10.25	10.25	175214
2007-12-04	10.14	10.34	10.00	10.17	101547
2007-12-05	10.35	10.50	10.20	10.37	123563
2007-12-06	10.37	10.60	10.17	10.52	312014
2007-12-07	10.57	10.64	10.40	10.59	179445
2007-12-10	10.59	10.74	10.49	10.57	123421
2007-12-11	10.64	10.64	10.10	10.16	196064
2007-12-12	10.45	10.60	10.31	10.52	202175
2007-12-13	10.45	10.45	10.15	10.38	243383
2007-12-14	10.22	10.38	9.89	9.89	277677
2007-12-17	9.80	9.90	9.38	9.42	224007
2007-12-18	9.39	9.80	9.21	9.77	246380
2007-12-19	9.75	9.75	9.38	9.39	246167
2007-12-20	9.50	9.51	9.17	9.40	309905
2007-12-21	9.56	9.86	9.43	9.75	805703
2007-12-24	9.85	9.92	9.70	9.79	97640
2007-12-26	9.76	10.27	9.73	10.18	379447
2007-12-27	10.18	10.20	9.75	9.78	250802
2007-12-28	9.91	9.95	9.70	9.76	201043
2007-12-31	9.68	9.81	9.46	9.75	156962
2008-01-02	9.72	9.72	8.92	8.94	246752
2008-01-03	9.08	9.25	8.95	9.06	361827
2008-01-04	9.06	9.06	8.41	8.49	485490
2008-01-07	8.55	9.02	8.48	8.90	513341
2008-01-08	8.95	9.22	8.74	8.76	462867
2008-01-09	8.74	9.15	8.74	9.10	488800
2008-01-10	8.98	9.32	8.79	9.09	230376
2008-01-11	9.00	9.12	8.72	8.72	402507
2008-01-14	8.80	9.04	8.74	8.92	327065
2008-01-15	8.78	9.00	8.69	8.72	314371
2008-01-16	8.71	9.04	8.63	8.85	187960
2008-01-17	8.90	8.93	8.55	8.55	223834
2008-01-18	8.43	8.86	8.00	8.15	364724
2008-01-22	7.76	8.04	7.57	7.86	570112
2008-01-23	7.64	7.97	7.52	7.94	614160
2008-01-24	8.00	8.45	7.97	8.26	382115
2008-01-25	8.36	8.64	8.15	8.37	315410
2008-01-28	8.34	8.48	8.04	8.44	202750
2008-01-29	8.47	8.57	8.28	8.55	203392
2008-01-30	8.60	9.17	8.58	8.91	422330
2008-01-31	8.74	9.10	8.67	8.90	259434
2008-02-01	8.95	9.19	8.86	8.95	215863
2008-02-04	8.94	9.08	8.75	9.01	276570
2008-02-05	8.76	8.98	8.73	8.75	309285
2008-02-06	9.16	9.29	8.74	8.78	483353
2008-02-07	8.84	8.85	8.55	8.77	534224
2008-02-08	8.73	8.76	8.47	8.50	462284
2008-02-11	8.49	8.54	8.34	8.43	295600
2008-02-12	8.46	8.54	8.26	8.35	274889
2008-02-13	8.45	8.56	8.29	8.38	252923
2008-02-14	8.38	8.40	8.06	8.06	155361
2008-02-15	8.03	8.12	7.90	8.09	239628
2008-02-19	8.20	8.39	7.98	8.05	177752
2008-02-20	7.98	8.38	7.91	8.05	215816
2008-02-21	8.21	8.30	8.08	8.24	289686
2008-02-22	8.38	8.68	8.27	8.46	237010
2008-02-25	8.52	8.59	8.24	8.37	194682
2008-02-26	8.30	9.08	8.14	8.94	360677
2008-02-27	8.87	9.12	8.72	8.99	212138
2008-02-28	8.90	8.98	8.68	8.83	279627
2008-02-29	8.70	8.96	8.53	8.55	200427
2008-03-03	8.52	8.65	8.15	8.31	322338
2008-03-04	8.21	8.33	8.01	8.28	166943
2008-03-05	8.33	8.38	8.09	8.33	158850
2008-03-06	8.30	8.39	7.92	7.92	190493
2008-03-07	7.89	8.12	7.76	7.95	175402
2008-03-10	7.99	8.01	7.77	7.80	227721
2008-03-11	8.05	8.46	7.95	8.46	337279
2008-03-12	8.43	8.61	8.30	8.38	266521
2008-03-13	8.27	8.49	8.18	8.48	299493
2008-03-14	8.57	8.57	7.82	7.97	305987
2008-03-17	7.76	8.38	7.76	8.17	331120
2008-03-18	8.38	8.51	8.21	8.47	239438
2008-03-19	8.55	8.90	8.49	8.49	162124
2008-03-20	8.60	8.85	8.27	8.80	507928
2008-03-24	8.82	9.02	8.50	9.00	254318
2008-03-25	8.98	9.01	8.60	9.00	147829
2008-03-26	8.94	8.98	8.74	8.98	144398
2008-03-27	9.01	9.01	8.72	8.74	96499
2008-03-28	8.77	8.91	8.69	8.72	99228
2008-03-31	8.74	9.00	8.56	8.84	206472
2008-04-01	8.72	8.97	8.72	8.90	270054
2008-04-02	8.88	9.17	8.81	9.05	165783
2008-04-03	8.99	9.07	8.82	9.05	102165
2008-04-04	9.09	9.19	8.82	8.89	118285
2008-04-07	9.00	9.06	8.88	8.94	91986
2008-04-08	8.85	9.00	8.82	8.92	106388
2008-04-09	8.95	9.00	8.36	8.39	164973
2008-04-10	8.40	8.80	8.34	8.40	220239
2008-04-11	8.32	8.37	8.10	8.14	168585
2008-04-14	8.27	8.40	8.11	8.27	171530
2008-04-15	8.31	8.37	8.16	8.34	116419
2008-04-16	8.36	8.65	8.29	8.62	140016
2008-04-17	8.60	8.60	8.13	8.21	140167
2008-04-18	8.40	8.75	8.26	8.68	180702
2008-04-21	8.60	8.76	8.51	8.75	193579
2008-04-22	8.74	8.76	8.60	8.73	207335
2008-04-23	8.75	8.75	8.55	8.65	160787
2008-04-24	8.67	8.97	8.60	8.88	131457
2008-04-25	8.90	8.92	8.58	8.84	88224
2008-04-28	8.81	8.95	8.65	8.89	91000
2008-04-29	9.00	9.00	8.73	8.87	191467
2008-04-30	8.65	8.80	8.15	8.23	497757
2008-05-01	8.20	8.48	8.14	8.44	398817
2008-05-02	8.36	8.46	8.07	8.25	409368
2008-05-05	8.24	8.30	8.13	8.26	179696
2008-05-06	8.19	8.42	8.17	8.35	120516
2008-05-07	8.35	8.43	8.21	8.27	180189
2008-05-08	8.29	8.42	8.00	8.02	117379
2008-05-09	7.95	8.19	7.95	8.17	96645
2008-05-12	8.20	8.39	8.14	8.32	138444
2008-05-13	8.32	8.44	8.20	8.30	122287
2008-05-14	8.30	8.55	8.26	8.42	66204
2008-05-15	8.40	8.54	8.25	8.53	90692
2008-05-16	8.59	8.59	8.20	8.31	130527
2008-05-19	8.29	8.48	8.22	8.32	146328
2008-05-20	8.27	8.32	8.20	8.29	90647
2008-05-21	8.32	8.47	8.25	8.29	112232
2008-05-22	8.30	8.52	8.21	8.45	119457
2008-05-23	8.39	8.81	8.31	8.73	169627
2008-05-27	8.77	9.04	8.75	8.81	231366
2008-05-28	8.88	8.94	8.69	8.79	424681
2008-05-29	8.75	9.18	8.75	9.08	208416
2008-05-30	9.07	9.31	8.97	9.25	283327
2008-06-02	9.25	9.25	8.94	8.98	157565
2008-06-03	9.03	9.11	8.79	8.88	111524
2008-06-04	8.80	9.23	8.80	9.07	162476
2008-06-05	9.04	9.28	9.04	9.20	156449
2008-06-06	9.16	9.16	8.76	8.76	103042
2008-06-09	8.76	8.80	8.53	8.74	155989
2008-06-10	8.68	9.10	8.68	9.01	165164
2008-06-11	8.96	9.07	8.88	8.89	150353
2008-06-12	8.98	9.23	8.98	9.08	146807
2008-06-13	9.18	9.41	9.18	9.39	84807
2008-06-16	9.37	9.63	9.18	9.59	124629
2008-06-17	9.60	9.60	9.36	9.44	167138
2008-06-18	9.41	9.44	9.10	9.15	92214
2008-06-19	9.14	9.29	9.06	9.27	85107
2008-06-20	9.23	9.23	8.80	8.93	197128
2008-06-23	9.00	9.00	8.80	8.82	71527
2008-06-24	8.74	8.91	8.60	8.71	112588
2008-06-25	8.71	9.08	8.69	9.07	67821
2008-06-26	8.98	8.98	8.44	8.47	109550
2008-06-27	8.47	8.69	7.98	8.42	429226
2008-06-30	8.39	8.52	8.03	8.49	199361
2008-07-01	8.38	8.67	8.18	8.29	243616
2008-07-02	8.30	8.62	7.91	7.94	220059
2008-07-03	7.97	8.06	7.69	7.87	60571
2008-07-07	7.93	8.07	7.75	7.76	150715
2008-07-08	7.80	8.01	7.69	7.99	170310
2008-07-09	7.98	8.00	7.72	7.72	169137
2008-07-10	7.71	7.98	7.67	7.70	196014
2008-07-11	7.62	7.78	7.36	7.60	348178
2008-07-14	7.68	7.92	7.47	7.57	243137
2008-07-15	7.47	7.79	7.47	7.49	229192
2008-07-16	7.48	8.27	7.48	8.25	191303
2008-07-17	8.30	8.50	8.09	8.49	177226
2008-07-18	8.46	8.51	8.18	8.19	219190
2008-07-21	8.25	8.41	8.18	8.28	140974
2008-07-22	8.15	8.65	8.00	8.58	253344
2008-07-23	8.58	9.10	8.49	8.94	203236
2008-07-24	8.98	9.14	8.62	8.96	146230
2008-07-25	9.07	9.28	8.74	9.13	108637
2008-07-28	9.22	9.22	8.86	9.00	133354
2008-07-29	8.91	9.37	8.81	8.99	237952
2008-07-30	9.42	9.50	8.89	9.30	696624
2008-07-31	9.35	10.09	9.30	9.88	403401
2008-08-01	9.99	10.15	9.80	10.04	562701
2008-08-04	10.05	10.10	9.92	9.94	419574
2008-08-05	10.08	10.50	10.06	10.38	315602
2008-08-06	10.54	10.90	10.51	10.80	288712
2008-08-07	10.69	11.03	10.51	10.72	191507
2008-08-08	10.71	11.25	10.63	11.01	184087
2008-08-11	10.58	11.21	10.31	10.95	308477
2008-08-12	10.93	11.25	10.50	10.91	213363
2008-08-13	10.88	11.23	10.67	10.96	176019
2008-08-14	10.91	11.15	10.89	11.02	131366
2008-08-15	11.17	11.21	10.60	11.03	213356
2008-08-18	10.57	11.10	10.57	10.76	171772
2008-08-19	10.73	11.01	10.33	10.36	408765
2008-08-20	10.40	10.61	10.27	10.47	227158
2008-08-21	10.38	10.73	10.30	10.49	175428
2008-08-22	10.54	10.96	10.53	10.78	175250
2008-08-25	10.73	10.95	10.31	10.34	113082
2008-08-26	10.29	10.73	10.29	10.55	108627
2008-08-27	10.57	10.79	10.52	10.66	62221
2008-08-28	10.69	11.00	10.69	10.97	98133
2008-08-29	10.90	10.99	10.63	10.68	72507
2008-09-02	10.90	11.10	10.51	10.63	94161
2008-09-03	10.58	11.10	10.58	11.09	178864
2008-09-04	10.98	10.98	10.74	10.80	76117
2008-09-05	10.73	11.05	10.56	10.93	128630
2008-09-08	11.10	11.21	10.37	11.01	166709
2008-09-09	11.05	11.55	10.94	10.96	147342
2008-09-10	11.15	11.40	10.95	11.27	156062
2008-09-11	11.12	11.30	11.03	11.23	100657
2008-09-12	11.12	11.22	10.76	10.91	201012
2008-09-15	10.39	10.58	9.65	9.89	255397
2008-09-16	9.84	10.43	9.83	10.08	276418
2008-09-17	9.84	10.55	9.80	10.00	339891
2008-09-18	10.23	10.78	9.92	10.71	588216
2008-09-19	11.02	11.53	10.65	11.53	622343
2008-09-22	11.44	11.52	10.81	11.13	242234
2008-09-23	11.13	11.49	10.95	11.05	211246
2008-09-24	11.09	11.33	10.81	10.90	172433
2008-09-25	10.95	11.26	10.75	10.89	198265
2008-09-26	10.56	10.72	10.30	10.61	120879
2008-09-29	10.45	10.46	9.56	9.69	239449
2008-09-30	9.80	10.43	9.53	10.21	201798
2008-10-01	10.11	10.35	9.78	10.35	115701
2008-10-02	10.30	10.49	9.97	10.14	257406
2008-10-03	10.27	10.44	9.64	9.79	208757
2008-10-06	9.50	10.15	9.26	9.78	194635
2008-10-07	9.93	9.93	9.04	9.04	142387
2008-10-08	8.86	9.60	8.80	9.22	410635
2008-10-09	9.40	9.42	8.49	8.60	235109
2008-10-10	8.41	9.24	7.94	8.95	849405
2008-10-13	9.21	9.25	8.10	9.08	228149
2008-10-14	9.34	9.34	8.43	8.68	183894
2008-10-15	8.58	8.96	8.10	8.10	151888
2008-10-16	8.14	8.85	7.86	8.81	417182
2008-10-17	8.64	8.78	8.02	8.22	461443
2008-10-20	8.40	8.77	8.13	8.37	153384
2008-10-21	8.21	8.55	7.77	7.80	289555
2008-10-22	7.65	8.15	7.60	7.68	616662
2008-10-23	7.72	7.86	7.24	7.50	236718
2008-10-24	7.10	7.55	7.00	7.27	146926
2008-10-27	7.18	7.58	6.85	6.88	164125
2008-10-28	6.94	7.15	6.77	6.91	216921
2008-10-29	7.08	7.13	6.59	6.73	320159
2008-10-30	6.91	7.56	6.73	7.56	625708
2008-10-31	7.47	7.94	7.28	7.87	198289
2008-11-03	7.86	8.01	7.65	7.95	115155
2008-11-04	8.02	8.10	7.68	7.91	155709
2008-11-05	7.82	8.20	7.26	7.32	111316
2008-11-06	7.27	7.42	6.88	6.97	133069
2008-11-07	7.05	7.08	6.82	6.97	105109
2008-11-10	7.10	7.23	6.79	6.85	160669
2008-11-11	6.80	7.16	6.76	6.79	154621
2008-11-12	6.69	7.05	6.69	6.70	309890
2008-11-13	6.73	7.76	6.51	7.69	189564
2008-11-14	7.53	7.57	6.75	6.77	335941
2008-11-17	6.72	7.12	6.55	6.86	320353
2008-11-18	6.87	7.08	6.63	6.94	224452
2008-11-19	6.92	6.95	6.18	6.22	220985
2008-11-20	6.18	6.37	5.71	5.80	182813
2008-11-21	5.91	6.01	5.16	6.01	264791
2008-11-24	6.09	6.38	5.75	5.98	257703
2008-11-25	6.07	6.07	5.77	5.99	172968
2008-11-26	5.84	6.91	5.80	6.88	129134
2008-11-28	6.76	6.90	6.61	6.80	51638
2008-12-01	6.60	7.10	6.22	6.37	184617
2008-12-02	6.49	7.12	6.19	7.06	385028
2008-12-03	6.82	7.33	6.44	7.26	147195
2008-12-04	7.16	7.30	6.73	6.86	126084
2008-12-05	6.73	7.08	6.29	7.06	138351
2008-12-08	7.26	7.34	6.71	6.86	166438
2008-12-09	6.56	7.50	6.56	6.74	152838
2008-12-10	6.80	7.25	6.80	7.04	71935
2008-12-11	6.93	7.02	6.52	6.68	94937
2008-12-12	6.53	6.74	6.32	6.73	134237
2008-12-15	6.78	7.22	6.12	6.22	99232
2008-12-16	6.33	6.85	6.10	6.83	126806
2008-12-17	6.73	6.98	6.59	6.80	139451
2008-12-18	6.78	7.10	6.74	6.97	80940
2008-12-19	7.14	7.67	6.75	7.26	261705
2008-12-22	7.31	7.35	6.48	6.84	122508
2008-12-23	6.88	7.12	6.53	6.59	101942
2008-12-24	6.79	6.91	6.60	6.86	23268
2008-12-26	6.90	6.96	6.66	6.81	31662
2008-12-29	6.82	6.82	6.50	6.64	51244
2008-12-30	6.74	7.21	6.54	7.18	90355
2008-12-31	7.22	7.80	7.22	7.68	152351
2009-01-02	7.69	7.69	6.88	7.62	68695
2009-01-05	7.60	7.60	7.28	7.52	98216
2009-01-06	7.61	7.82	7.40	7.59	105380
2009-01-07	7.47	7.60	7.28	7.45	49865
2009-01-08	7.40	7.75	7.40	7.66	60634
2009-01-09	7.64	7.64	6.97	7.00	104785
2009-01-12	6.97	6.98	6.78	6.78	55817
2009-01-13	6.79	6.85	6.51	6.70	62192
2009-01-14	6.55	6.84	6.32	6.45	146112
2009-01-15	6.45	6.99	6.32	6.97	115535
2009-01-16	7.03	7.03	6.70	6.81	68502
2009-01-20	6.73	6.73	6.05	6.08	94061
2009-01-21	6.14	6.78	6.10	6.77	75653
2009-01-22	6.60	6.60	6.25	6.32	95017
2009-01-23	6.13	6.34	5.98	6.16	61242
2009-01-26	6.08	6.53	6.08	6.43	61645
2009-01-27	6.44	6.66	6.31	6.45	100769
2009-01-28	6.55	6.88	6.45	6.72	106443
2009-01-29	6.66	6.94	6.40	6.61	186634
2009-01-30	6.66	6.78	6.13	6.25	107976
2009-02-02	6.18	6.45	6.07	6.32	79720
2009-02-03	6.39	7.15	6.39	7.05	139457
2009-02-04	7.04	7.24	7.02	7.15	216195
2009-02-05	7.14	7.35	7.03	7.32	202040
2009-02-06	7.33	8.05	7.33	7.93	166157
2009-02-09	7.86	7.86	7.59	7.76	146376
2009-02-10	7.69	7.85	7.26	7.31	136608
2009-02-11	7.55	8.12	7.20	7.66	198889
2009-02-12	7.56	7.99	7.53	7.94	107312
2009-02-13	7.97	8.31	7.66	7.72	111883
2009-02-17	7.43	7.68	7.27	7.41	132720
2009-02-18	7.31	7.59	7.19	7.19	156127
2009-02-19	7.26	7.44	7.06	7.09	173609
2009-02-20	6.99	7.09	6.70	7.00	169942
2009-02-23	7.08	7.25	6.61	6.62	137284
2009-02-24	6.70	7.00	6.53	6.92	196077
2009-02-25	6.90	7.09	6.57	6.61	138768
2009-02-26	6.65	6.77	6.53	6.58	88634
2009-02-27	6.46	6.63	6.40	6.41	107926
2009-03-02	6.29	6.37	5.90	5.91	201511
2009-03-03	5.98	6.25	5.48	5.53	362574
2009-03-04	5.62	5.84	5.61	5.77	143465
2009-03-05	5.61	5.83	5.58	5.59	170962
2009-03-06	5.64	5.70	5.44	5.59	164542
2009-03-09	5.55	5.81	5.55	5.58	131880
2009-03-10	5.74	5.87	5.57	5.80	123887
2009-03-11	5.82	6.07	5.82	5.89	154470
2009-03-12	5.84	6.34	5.64	6.30	150410
2009-03-13	6.32	6.35	6.16	6.30	123919
2009-03-16	6.34	6.55	6.20	6.32	161482
2009-03-17	6.32	6.86	6.31	6.86	142431
2009-03-18	6.85	6.85	6.41	6.70	224467
2009-03-19	6.77	6.83	6.55	6.70	96942
2009-03-20	6.77	6.95	6.53	6.59	190035
2009-03-23	6.80	7.39	6.70	7.39	181096
2009-03-24	7.30	7.62	7.01	7.05	105731
2009-03-25	7.63	7.71	6.91	7.38	260692
2009-03-26	7.51	7.92	7.31	7.91	199439
2009-03-27	7.78	7.81	7.07	7.10	168810
2009-03-30	6.90	7.01	6.67	6.92	114154
2009-03-31	6.99	7.32	6.90	7.03	115932
2009-04-01	6.92	7.34	6.69	7.20	105091
2009-04-02	7.39	8.64	7.13	8.34	193677
2009-04-03	8.34	8.64	8.14	8.59	240198
2009-04-06	8.45	8.63	8.38	8.53	183224
2009-04-07	8.38	8.50	8.23	8.29	131904
2009-04-08	8.40	8.54	8.15	8.53	82543
2009-04-09	8.75	9.22	8.44	9.18	239323
2009-04-13	9.04	9.32	8.82	9.30	209957
2009-04-14	9.12	9.36	8.97	9.02	560356
2009-04-15	9.00	9.69	9.00	9.57	255556
2009-04-16	9.68	10.28	9.62	10.20	214973
2009-04-17	10.24	10.28	9.86	10.27	280362
2009-04-20	10.01	10.33	9.96	10.01	182354
2009-04-21	10.00	10.34	9.90	10.31	163127
2009-04-22	10.17	10.63	10.03	10.42	509874
2009-04-23	10.40	10.52	10.12	10.38	518300
2009-04-24	10.43	11.00	10.35	10.73	319610
2009-04-27	10.61	10.89	10.24	10.81	521727
2009-04-28	10.65	10.88	10.47	10.73	366640
2009-04-29	10.76	11.20	10.63	11.02	407091
2009-04-30	11.00	11.04	10.84	10.91	292598
2009-05-01	10.94	10.99	10.56	10.63	262876
2009-05-04	10.68	11.06	10.57	10.98	278219
2009-05-05	10.88	11.00	10.21	10.43	288090
2009-05-06	10.58	10.85	9.85	10.38	307868
2009-05-07	10.46	10.65	10.23	10.28	239425
2009-05-08	10.40	10.51	9.92	10.38	183285
2009-05-11	10.19	10.21	9.87	10.05	132760
2009-05-12	10.08	10.14	9.52	9.65	134677
2009-05-13	9.47	9.47	9.00	9.06	155989
2009-05-14	9.08	9.16	8.81	8.93	160668
2009-05-15	8.96	9.05	8.78	9.00	395595
2009-05-18	9.09	9.51	8.97	9.51	214061
2009-05-19	9.55	9.72	9.40	9.42	184127
2009-05-20	9.53	9.67	9.42	9.57	207590
2009-05-21	9.41	9.71	9.12	9.32	186772
2009-05-22	9.35	9.47	8.91	8.94	98890
2009-05-26	8.87	9.65	8.61	9.50	179076
2009-05-27	9.40	9.80	9.29	9.30	218899
2009-05-28	9.35	9.50	8.77	9.21	171644
2009-05-29	9.21	9.41	9.03	9.31	325364
2009-06-01	9.45	9.74	9.28	9.69	182078
2009-06-02	9.59	9.85	9.33	9.81	204981
2009-06-03	9.67	9.89	9.63	9.79	172060
2009-06-04	9.82	9.84	9.40	9.62	133541
2009-06-05	9.67	9.83	9.37	9.47	73270
2009-06-08	9.33	9.33	8.97	9.12	88518
2009-06-09	9.14	9.43	9.06	9.24	76316
2009-06-10	9.29	9.41	8.60	8.82	116892
2009-06-11	8.82	9.23	8.72	8.86	84722
2009-06-12	8.76	8.95	8.54	8.79	111862
2009-06-15	8.60	8.60	8.20	8.31	184246
2009-06-16	8.43	8.43	8.24	8.25	173487
2009-06-17	8.25	8.59	8.25	8.44	82775
2009-06-18	8.40	8.61	8.25	8.52	88064
2009-06-19	8.67	8.94	8.67	8.83	206392
2009-06-22	8.74	8.80	8.36	8.50	181192
2009-06-23	8.53	8.78	8.24	8.28	284202
2009-06-24	8.38	8.68	8.34	8.47	113676
2009-06-25	8.43	8.71	8.31	8.61	103555
2009-06-26	8.49	8.79	8.29	8.64	541619
2009-06-29	8.66	8.98	8.35	8.53	158467
2009-06-30	8.56	8.85	8.23	8.27	173105
2009-07-01	8.06	8.65	8.06	8.60	132826
2009-07-02	8.46	8.58	8.11	8.29	187353
2009-07-06	8.23	8.42	8.20	8.30	188898
2009-07-07	8.35	8.47	8.25	8.29	127174
2009-07-08	8.35	8.45	8.06	8.21	129079
2009-07-09	8.24	8.36	8.10	8.23	136572
2009-07-10	8.20	8.54	8.09	8.25	53040
2009-07-13	8.33	8.33	8.05	8.24	120704
2009-07-14	8.21	8.34	8.15	8.26	99385
2009-07-15	8.37	8.82	8.37	8.77	122280
2009-07-16	8.70	8.76	8.57	8.66	130670
2009-07-17	8.68	8.75	8.59	8.67	101533
2009-07-20	8.74	8.75	8.50	8.56	186845
2009-07-21	8.63	8.79	8.30	8.34	99578
2009-07-22	8.32	8.86	8.32	8.65	111196
2009-07-23	8.62	9.31	8.62	9.27	120385
2009-07-24	9.17	9.48	8.89	9.43	106914
2009-07-27	9.34	9.61	9.19	9.49	149003
2009-07-28	9.39	9.53	9.35	9.44	76627
2009-07-29	9.33	9.40	9.20	9.32	113680
2009-07-30	9.30	9.42	9.20	9.36	128261
2009-07-31	9.29	9.80	9.15	9.74	437177
2009-08-03	9.81	10.60	9.70	10.31	327320
2009-08-04	10.23	10.42	9.75	10.29	105232
2009-08-05	10.89	11.63	10.89	11.09	386135
2009-08-06	11.21	11.25	10.81	11.00	308751
2009-08-07	11.21	11.25	10.90	10.91	211705
2009-08-10	10.92	11.63	10.92	11.45	200661
2009-08-11	11.42	11.61	10.96	11.13	93748
2009-08-12	11.11	11.49	10.59	11.38	173383
2009-08-13	11.48	11.88	11.12	11.84	193797
2009-08-14	11.84	11.84	11.40	11.53	99996
2009-08-17	11.29	11.29	10.87	11.19	112794
2009-08-18	11.29	11.49	10.94	11.41	118267
2009-08-19	11.28	11.61	10.92	11.61	149008
2009-08-20	11.50	11.63	11.41	11.63	111823
2009-08-21	11.83	12.49	11.43	12.35	295207
2009-08-24	12.40	12.40	12.00	12.23	156714
2009-08-25	12.21	12.45	12.08	12.30	155292
2009-08-26	12.32	12.39	11.91	12.16	164985
2009-08-27	12.53	12.53	11.90	12.16	68402
2009-08-28	12.21	12.21	11.58	11.68	58909
2009-08-31	11.48	11.79	11.12	11.20	233991
2009-09-01	11.05	11.46	10.90	11.13	158515
2009-09-02	11.13	11.56	11.04	11.39	180455
2009-09-03	11.51	11.70	11.12	11.45	102300
2009-09-04	11.84	12.65	11.84	12.02	207728
2009-09-08	12.07	12.11	11.68	11.75	147319
2009-09-09	11.75	12.20	11.66	11.99	124161
2009-09-10	11.94	12.10	11.66	11.95	68831
2009-09-11	11.93	11.96	11.70	11.76	68149
2009-09-14	11.64	11.68	11.44	11.61	78178
2009-09-15	11.55	11.80	11.33	11.45	125129
2009-09-16	11.45	11.65	11.42	11.56	45251
2009-09-17	11.57	11.92	11.46	11.60	86947
2009-09-18	11.64	11.86	11.22	11.70	153140
2009-09-21	11.55	11.75	11.55	11.66	50872
2009-09-22	11.71	11.90	11.15	11.78	76502
2009-09-23	11.76	12.04	11.60	11.90	149814
2009-09-24	12.00	12.06	11.85	12.01	253092
2009-09-25	11.94	12.15	11.90	12.13	215605
2009-09-28	12.16	12.46	11.95	12.27	120065
2009-09-29	12.24	12.38	12.06	12.22	114388
2009-09-30	12.24	12.25	11.50	12.02	173967
2009-10-01	11.99	12.00	11.72	11.72	149620
2009-10-02	11.57	11.75	11.15	11.20	100610
2009-10-05	11.29	11.38	10.99	11.33	61464
2009-10-06	11.43	11.75	11.28	11.68	64829
2009-10-07	11.60	11.87	11.35	11.51	92510
2009-10-08	11.63	11.97	11.55	11.79	100050
2009-10-09	11.75	12.04	11.75	12.02	76085
2009-10-12	11.98	11.98	11.51	11.69	62494
2009-10-13	11.65	11.87	11.39	11.47	115231
2009-10-14	11.58	11.67	11.20	11.42	270299
2009-10-15	11.37	11.63	11.21	11.23	88639
2009-10-16	11.17	11.21	10.75	11.15	223307
2009-10-19	11.22	11.74	11.11	11.58	102697
2009-10-20	11.71	11.80	11.55	11.68	96495
2009-10-21	11.65	12.00	11.48	11.57	159510
2009-10-22	11.58	11.99	11.54	11.96	83253
2009-10-23	12.06	12.11	11.64	11.93	117858
2009-10-26	11.91	12.13	11.57	11.68	78129
2009-10-27	11.69	11.83	11.59	11.65	52380
2009-10-28	11.60	11.84	11.43	11.62	195435
2009-10-29	11.71	11.91	11.60	11.82	135051
2009-10-30	11.76	11.87	11.53	11.73	266593
2009-11-02	11.77	11.90	11.50	11.81	142087
2009-11-03	11.68	12.01	11.59	12.01	119637
2009-11-04	10.71	12.17	10.34	12.01	239371
2009-11-05	12.09	13.11	12.09	13.04	598925
2009-11-06	12.84	13.31	12.57	13.28	238569
2009-11-09	13.28	13.47	13.01	13.38	190172
2009-11-10	13.26	13.62	13.26	13.44	318257
2009-11-11	13.57	13.57	13.26	13.35	148006
2009-11-12	13.28	13.38	12.80	12.95	110355
2009-11-13	12.98	13.51	12.88	13.50	448539
2009-11-16	13.50	13.62	13.34	13.55	704391
2009-11-17	13.52	13.85	13.38	13.80	118163
2009-11-18	13.80	13.95	13.71	13.92	246980
2009-11-19	13.73	13.94	13.50	13.60	147805
2009-11-20	13.59	13.81	13.35	13.49	170012
2009-11-23	13.71	13.94	13.48	13.58	131712
2009-11-24	13.63	13.65	13.29	13.50	201843
2009-11-25	13.53	13.53	13.20	13.22	79458
2009-11-27	12.89	13.21	12.88	12.90	83662
2009-11-30	12.91	13.01	12.58	12.95	142825
2009-12-01	13.03	13.20	13.00	13.16	159030
2009-12-02	13.18	13.58	13.18	13.36	387482
2009-12-03	13.45	13.57	13.00	13.03	86074
2009-12-04	13.33	13.85	13.21	13.74	275822
2009-12-07	13.70	14.25	13.54	14.20	534986
2009-12-08	14.14	14.22	13.77	13.98	264728
2009-12-09	13.97	14.06	13.82	13.94	136690
2009-12-10	13.95	14.00	13.64	13.77	133711
2009-12-11	13.88	13.99	13.67	13.80	104826
2009-12-14	13.85	13.99	13.64	13.89	160439
2009-12-15	13.81	13.97	13.62	13.73	232197
2009-12-16	13.88	13.91	13.76	13.89	80401
2009-12-17	13.79	14.05	13.79	14.00	248293
2009-12-18	14.10	14.43	14.08	14.25	647440
2009-12-21	13.93	14.25	11.95	12.17	1365347
2009-12-22	12.08	12.25	11.88	11.92	398118
2009-12-23	12.01	12.33	11.60	11.73	162603
2009-12-24	11.81	11.81	11.55	11.62	85094
2009-12-28	11.63	11.72	11.39	11.45	400532
2009-12-29	11.47	11.64	11.33	11.47	391115
2009-12-30	12.53	13.44	12.48	12.70	863840
2009-12-31	12.64	12.78	12.46	12.50	186360
2010-01-04	12.65	12.72	12.48	12.61	135920
2010-01-05	12.75	12.82	12.44	12.45	217635
2010-01-06	12.41	12.73	12.32	12.60	402073
2010-01-07	12.61	13.51	12.56	13.48	277353
2010-01-08	13.37	13.67	13.29	13.66	154065
2010-01-11	13.60	13.86	13.60	13.71	81583
2010-01-12	13.57	13.80	13.52	13.72	191197
2010-01-13	13.78	14.35	13.65	14.31	428085
2010-01-14	14.22	14.59	14.06	14.55	252158
2010-01-15	14.62	14.67	14.26	14.51	233108
2010-01-19	14.50	14.95	14.36	14.94	256104
2010-01-20	14.77	15.02	14.66	15.00	220835
2010-01-21	14.99	15.89	14.98	15.00	540881
2010-01-22	14.95	15.08	14.43	14.51	182360
2010-01-25	14.63	14.76	14.16	14.31	199829
2010-01-26	14.21	14.49	14.01	14.13	142114
2010-01-27	14.10	14.31	14.10	14.26	90988
2010-01-28	14.33	14.33	13.73	13.91	99243
2010-01-29	13.94	14.08	13.37	13.37	194038
2010-02-01	13.37	13.46	12.98	13.40	200110
2010-02-02	13.46	14.01	12.97	13.92	157775
2010-02-03	13.83	14.15	13.73	13.97	115038
2010-02-04	13.92	14.24	13.53	13.54	140810
2010-02-05	13.65	14.27	13.54	14.27	135251
2010-02-08	14.30	14.81	14.28	14.37	697901
2010-02-09	14.60	14.60	13.58	13.91	279597
2010-02-10	14.04	14.04	13.34	13.88	197434
2010-02-11	13.79	14.01	13.66	13.81	284712
2010-02-12	13.75	13.90	13.59	13.90	415230
2010-02-16	13.98	14.20	13.85	14.13	157268
2010-02-17	14.22	14.29	13.93	13.98	99457
2010-02-18	14.01	14.01	13.63	13.72	135591
2010-02-19	13.72	13.89	13.64	13.74	112226
2010-02-22	13.78	13.78	13.48	13.69	113404
2010-02-23	13.63	13.64	13.45	13.53	82902
2010-02-24	13.58	13.83	13.41	13.63	89832
2010-02-25	13.45	13.67	13.32	13.50	106334
2010-02-26	13.50	13.88	13.26	13.32	154116
2010-03-01	13.38	13.85	13.25	13.83	326216
2010-03-02	13.88	14.08	13.55	13.93	179729
2010-03-03	13.99	14.19	13.99	14.13	79698
2010-03-04	14.18	14.18	13.52	14.09	35305
2010-03-05	14.13	14.72	14.13	14.72	104470
2010-03-08	14.76	14.81	14.58	14.60	64676
2010-03-09	14.51	14.93	14.51	14.72	102875
2010-03-10	14.68	14.97	14.63	14.85	145801
2010-03-11	14.74	15.22	14.70	15.10	81455
2010-03-12	15.10	15.10	14.73	14.94	75406
2010-03-15	14.88	14.92	14.63	14.78	114797
2010-03-16	14.79	15.03	14.62	15.03	104566
2010-03-17	15.09	15.42	14.99	15.03	247693
2010-03-18	14.97	15.24	14.78	15.14	126583
2010-03-19	15.24	15.58	15.18	15.58	471265
2010-03-22	15.44	16.04	15.33	15.93	395348
2010-03-23	15.98	15.98	15.56	15.70	130407
2010-03-24	15.56	15.60	15.18	15.28	153962
2010-03-25	15.25	15.30	15.00	15.20	315464
2010-03-26	15.25	15.30	15.13	15.25	137396
2010-03-29	15.22	15.26	15.10	15.25	65909
2010-03-30	15.23	15.64	15.10	15.61	117198
2010-03-31	15.50	15.73	15.20	15.21	193326
2010-04-01	15.25	15.47	15.21	15.43	209563
2010-04-05	15.48	16.05	15.24	16.05	195152
2010-04-06	15.93	16.25	15.86	16.06	179613
2010-04-07	15.94	16.24	15.94	16.14	111342
2010-04-08	16.06	16.20	15.91	16.17	204804
2010-04-09	16.13	16.23	15.81	15.89	185803
2010-04-12	15.85	16.17	15.78	16.06	169335
2010-04-13	16.01	16.14	15.49	15.50	229538
2010-04-14	15.52	15.54	15.22	15.35	202024
2010-04-15	15.26	15.78	15.19	15.72	199256
2010-04-16	15.72	16.02	15.47	15.95	232594
2010-04-19	15.84	15.84	15.10	15.47	197348
2010-04-20	15.58	15.73	15.44	15.60	73236
2010-04-21	15.62	15.63	15.41	15.48	140464
2010-04-22	15.28	15.47	15.15	15.35	162129
2010-04-23	15.41	15.43	15.20	15.29	270281
2010-04-26	15.24	15.44	15.14	15.17	381087
2010-04-27	15.20	15.49	15.04	15.35	514106
2010-04-28	15.25	15.41	14.57	14.59	278248
2010-04-29	14.69	14.69	14.23	14.25	240315
2010-04-30	14.21	14.44	13.81	13.91	538963
2010-05-03	13.93	14.46	13.88	14.43	387748
2010-05-04	14.26	14.26	13.67	13.97	246889
2010-05-05	16.04	16.04	14.75	14.79	512229
2010-05-06	14.75	15.14	13.99	14.43	197404
2010-05-07	14.35	14.48	13.66	13.85	343527
2010-05-10	14.43	14.66	13.98	14.12	304938
2010-05-11	13.93	14.57	13.83	14.38	143543
2010-05-12	14.46	15.19	14.46	15.08	109517
2010-05-13	15.00	15.15	14.72	14.87	99053
2010-05-14	14.77	14.89	14.23	14.43	86107
2010-05-17	14.55	14.63	13.59	13.96	229590
2010-05-18	14.14	14.55	13.99	14.03	173208
2010-05-19	13.98	14.12	13.68	14.03	161076
2010-05-20	13.74	13.80	13.08	13.12	193440
2010-05-21	12.94	13.17	12.59	13.15	252607
2010-05-24	13.06	13.29	12.73	12.89	119973
2010-05-25	12.61	12.68	12.29	12.55	97451
2010-05-26	12.59	12.97	12.59	12.60	138503
2010-05-27	12.87	13.66	12.76	13.54	224656
2010-05-28	13.49	13.64	13.16	13.52	145539
2010-06-01	13.38	13.38	12.68	12.68	129266
2010-06-02	12.68	13.05	12.39	13.05	162906
2010-06-03	13.10	13.69	13.10	13.32	182990
2010-06-04	12.93	12.96	12.70	12.75	501769
2010-06-07	12.83	13.12	12.70	12.80	449491
2010-06-08	12.84	13.00	12.24	12.38	213324
2010-06-09	12.52	12.75	12.00	12.12	205220
2010-06-10	12.32	12.61	12.17	12.59	136515
2010-06-11	12.43	12.69	12.37	12.53	168529
2010-06-14	12.67	12.93	12.40	12.44	97984
2010-06-15	12.55	12.81	12.32	12.77	147396
2010-06-16	12.76	12.77	12.13	12.63	101940
2010-06-17	12.71	12.71	12.28	12.57	204565
2010-06-18	12.65	12.65	12.35	12.42	154070
2010-06-21	13.04	13.17	12.34	12.45	159284
2010-06-22	12.53	12.79	12.05	12.11	144461
2010-06-23	12.06	12.37	11.95	12.23	188329
2010-06-24	12.12	12.43	11.96	12.14	78187
2010-06-25	12.21	12.91	11.92	12.44	1965373
2010-06-28	12.61	13.07	12.51	12.72	247300
2010-06-29	12.51	12.73	12.30	12.51	285149
2010-06-30	12.47	12.92	12.44	12.75	328713
2010-07-01	12.74	12.74	11.96	12.00	205380
2010-07-02	12.11	12.15	11.41	11.61	105551
2010-07-06	11.79	12.00	11.12	11.18	142260
2010-07-07	11.18	12.14	11.18	12.11	276853
2010-07-08	12.22	12.22	11.77	11.90	133817
2010-07-09	11.86	12.08	11.70	11.94	102904
2010-07-12	11.87	12.12	11.64	11.81	66363
2010-07-13	11.99	12.19	11.82	12.14	222570
2010-07-14	12.06	12.32	12.06	12.30	105970
2010-07-15	12.28	12.42	12.05	12.19	462889
2010-07-16	12.08	12.29	11.82	11.97	198833
2010-07-19	12.00	12.12	11.87	12.08	112963
2010-07-20	11.92	12.94	11.92	12.92	282169
2010-07-21	13.03	13.25	12.79	12.82	283453
2010-07-22	13.00	13.42	12.98	13.39	135799
2010-07-23	13.29	14.30	13.29	14.29	223835
2010-07-26	14.30	14.37	13.84	14.12	201914
2010-07-27	14.25	14.51	13.78	13.85	102513
2010-07-28	13.80	13.84	13.41	13.44	106873
2010-07-29	13.58	13.68	13.15	13.41	88496
2010-07-30	13.20	13.74	13.11	13.51	109942
2010-08-02	13.74	14.15	13.65	14.06	111424
2010-08-03	14.00	14.45	13.89	14.00	98411
2010-08-04	14.11	14.13	13.86	14.13	161746
2010-08-05	13.99	14.34	13.95	14.01	123603
2010-08-06	13.79	14.11	13.61	13.67	134158
2010-08-09	13.79	13.99	13.75	13.99	107806
2010-08-10	13.81	13.98	13.59	13.73	83801
2010-08-11	13.45	13.55	13.25	13.35	130029
2010-08-12	13.14	13.31	12.81	12.91	79676
2010-08-13	12.83	13.06	12.52	12.57	90675
2010-08-16	12.48	12.85	12.34	12.75	91127
2010-08-17	12.91	13.40	12.81	13.36	92990
2010-08-18	13.37	13.37	13.04	13.17	100142
2010-08-19	13.09	13.09	12.02	12.08	170709
2010-08-20	11.99	12.10	11.36	11.73	235410
2010-08-23	11.76	11.78	11.13	11.18	184449
2010-08-24	11.01	11.05	10.66	10.67	215169
2010-08-25	10.58	10.73	10.39	10.51	184451
2010-08-26	10.52	10.61	10.23	10.24	200322
2010-08-27	10.37	10.78	9.80	10.71	404035
2010-08-30	10.64	10.88	10.27	10.65	552546
2010-08-31	10.60	10.83	10.45	10.57	483738
2010-09-01	10.74	11.29	10.60	11.29	258812
2010-09-02	11.21	11.54	11.16	11.49	135785
2010-09-03	11.79	12.52	11.79	12.45	243226
2010-09-07	12.45	12.85	12.18	12.27	382669
2010-09-08	12.27	12.56	12.27	12.54	190413
2010-09-09	12.76	13.17	12.64	12.96	270312
2010-09-10	12.93	13.21	12.79	12.92	173452
2010-09-13	13.01	13.50	13.01	13.41	174545
2010-09-14	13.34	13.54	13.22	13.41	107314
2010-09-15	13.39	13.45	13.08	13.24	156029
2010-09-16	13.18	13.20	12.65	13.17	178858
2010-09-17	13.32	13.45	13.01	13.20	247064
2010-09-20	13.24	13.69	13.03	13.63	350527
2010-09-21	13.60	13.76	13.46	13.58	93630
2010-09-22	13.54	13.63	13.23	13.40	86366
2010-09-23	13.27	13.51	12.99	13.04	111619
2010-09-24	13.23	13.65	13.22	13.50	285760
2010-09-27	13.54	13.55	13.40	13.49	75474
2010-09-28	13.56	13.74	13.18	13.49	365072
2010-09-29	13.41	13.69	13.39	13.60	62654
2010-09-30	13.76	13.89	13.45	13.72	97687
2010-10-01	13.87	13.88	13.26	13.40	256522
2010-10-04	13.45	13.56	13.04	13.16	72908
2010-10-05	13.34	14.19	13.17	14.14	126987
2010-10-06	14.14	14.36	13.98	14.18	128107
2010-10-07	14.32	14.72	13.51	14.36	163371
2010-10-08	14.41	14.70	14.20	14.37	164521
2010-10-11	14.32	14.59	14.27	14.50	59857
2010-10-12	14.41	14.50	13.98	14.14	104770
2010-10-13	14.24	14.45	14.10	14.34	194949
2010-10-14	14.28	14.47	14.14	14.41	84492
2010-10-15	14.63	14.73	14.27	14.46	117894
2010-10-18	14.53	15.00	14.40	14.96	257379
2010-10-19	14.69	15.03	14.68	14.85	208362
2010-10-20	14.97	15.24	14.82	15.14	204207
2010-10-21	15.61	16.21	14.88	15.35	259033
2010-10-22	15.40	15.75	15.00	15.51	128784
2010-10-25	15.68	15.81	15.50	15.62	105347
2010-10-26	15.49	15.63	15.36	15.40	74288
2010-10-27	15.23	15.28	14.69	15.15	140658
2010-10-28	15.32	15.32	14.79	14.94	109531
2010-10-29	15.01	15.62	15.00	15.01	332872
2010-11-01	15.11	15.33	14.67	14.93	363047
2010-11-02	15.16	15.30	14.79	15.15	324449
2010-11-03	15.17	15.36	14.97	15.16	185951
2010-11-04	15.43	15.58	15.24	15.45	275123
2010-11-05	15.51	15.55	15.20	15.52	190221
2010-11-08	15.40	15.53	15.34	15.46	123390
2010-11-09	15.54	15.61	15.35	15.43	278573
2010-11-10	15.45	15.63	15.13	15.59	161473
2010-11-11	15.38	15.55	15.27	15.51	81948
2010-11-12	15.34	15.52	15.24	15.40	155114
2010-11-15	15.43	15.60	15.30	15.43	80948
2010-11-16	15.24	15.24	14.59	14.89	254797
2010-11-17	14.91	14.95	14.64	14.74	99584
2010-11-18	14.98	15.28	14.97	15.21	92400
2010-11-19	15.21	15.21	14.90	15.03	100520
2010-11-22	14.95	15.24	14.79	15.07	101837
2010-11-23	14.78	15.02	14.67	15.00	108268
2010-11-24	15.11	15.52	15.11	15.43	137735
2010-11-26	15.26	15.46	15.24	15.36	40839
2010-11-29	15.22	15.46	15.12	15.40	133723
2010-11-30	15.16	15.27	15.06	15.15	163035
2010-12-01	15.46	15.60	15.27	15.36	178638
2010-12-02	15.34	15.61	15.22	15.59	269334
2010-12-03	15.46	15.81	15.30	15.73	156299
2010-12-06	15.65	16.04	15.63	15.94	84305
2010-12-07	16.17	16.35	16.05	16.11	186469
2010-12-08	16.12	16.33	15.92	16.27	167144
2010-12-09	16.48	16.71	16.22	16.59	161890
2010-12-10	16.66	16.75	16.41	16.74	117549
2010-12-13	16.83	16.83	16.58	16.59	119165
2010-12-14	16.70	16.70	16.37	16.57	87319
2010-12-15	16.50	16.75	16.44	16.56	106845
2010-12-16	16.58	16.79	16.36	16.79	79126
2010-12-17	16.80	16.91	16.67	16.81	182360
2010-12-20	16.95	17.06	16.63	16.92	89817
2010-12-21	17.05	17.10	16.74	16.85	117161
2010-12-22	16.88	16.88	16.35	16.75	124627
2010-12-23	16.75	16.82	16.46	16.74	89257
2010-12-27	16.68	16.77	16.44	16.76	50515
2010-12-28	16.72	16.89	16.49	16.52	89624
2010-12-29	16.60	16.72	16.49	16.55	56117
2010-12-30	16.53	16.63	16.39	16.54	121756
2010-12-31	16.52	16.58	16.15	16.18	164384
2011-01-03	16.32	16.45	16.08	16.37	317283
2011-01-04	16.45	16.47	16.00	16.16	197128
2011-01-05	16.16	16.77	16.11	16.67	83879
2011-01-06	16.65	17.60	16.65	17.30	346768
2011-01-07	17.36	17.70	17.23	17.62	299060
2011-01-10	17.47	17.80	17.41	17.64	149244
2011-01-11	17.72	17.80	17.45	17.72	162211
2011-01-12	17.91	18.10	17.69	17.99	198813
2011-01-13	17.99	18.25	17.90	18.08	84314
2011-01-14	18.10	18.38	17.95	18.33	144920
2011-01-18	18.25	18.65	18.17	18.62	152908
2011-01-19	18.58	18.74	18.18	18.23	281951
2011-01-20	18.06	18.25	17.73	17.75	100781
2011-01-21	17.92	17.92	17.16	17.19	142843
2011-01-24	17.16	17.28	17.00	17.10	217056
2011-01-25	16.96	17.37	16.65	17.36	268835
2011-01-26	17.44	18.33	17.42	18.05	491028
2011-01-27	18.00	18.07	17.65	17.94	410633
2011-01-28	17.85	17.89	17.36	17.59	258632
2011-01-31	17.69	17.97	17.43	17.88	146649
2011-02-01	17.96	18.53	17.95	18.25	253071
2011-02-02	18.15	18.43	17.92	18.12	95792
2011-02-03	18.13	18.52	17.83	18.46	223237
2011-02-04	18.47	18.55	18.28	18.50	118811
2011-02-07	18.50	19.01	18.41	18.96	341961
2011-02-08	18.95	19.03	18.64	18.72	431390
2011-02-09	19.23	19.23	17.65	18.54	492732
2011-02-10	18.45	18.53	18.10	18.16	229984
2011-02-11	18.10	18.17	17.97	18.05	108453
2011-02-14	18.01	18.25	18.00	18.04	139508
2011-02-15	18.00	18.14	17.69	17.74	102935
2011-02-16	17.77	17.93	17.72	17.77	104753
2011-02-17	17.74	17.90	17.51	17.82	103235
2011-02-18	17.92	18.12	17.86	18.00	197252
2011-02-22	17.76	17.86	17.37	17.65	149059
2011-02-23	17.70	17.79	17.40	17.55	214310
2011-02-24	17.57	17.69	17.18	17.63	134623
2011-02-25	17.66	17.91	16.78	17.80	274278
2011-02-28	17.97	18.02	17.64	17.85	168486
2011-03-01	17.92	17.96	17.16	17.38	122833
2011-03-02	17.33	17.51	17.11	17.51	138278
2011-03-03	17.73	18.14	17.73	18.06	489442
2011-03-04	18.04	18.16	17.88	18.05	278541
2011-03-07	18.13	18.13	17.30	17.51	199900
2011-03-08	17.50	18.08	17.16	17.81	103688
2011-03-09	17.80	17.90	17.60	17.63	102118
2011-03-10	17.36	17.40	16.75	16.95	296681
2011-03-11	16.91	17.23	16.77	17.10	227449
2011-03-14	16.85	17.07	16.76	16.91	87550
2011-03-15	16.37	16.87	16.25	16.78	100684
2011-03-16	16.71	16.72	16.08	16.21	423821
2011-03-17	16.56	16.56	15.86	16.11	315819
2011-03-18	16.23	16.37	15.94	16.34	176711
2011-03-21	16.54	17.19	16.36	17.09	104045
2011-03-22	17.11	17.18	16.66	16.68	73065
2011-03-23	16.67	17.46	16.38	17.26	252989
2011-03-24	17.36	17.75	17.29	17.61	147157
2011-03-25	17.72	17.74	17.47	17.51	91658
2011-03-28	17.56	17.56	17.26	17.52	89431
2011-03-29	17.50	17.76	17.45	17.68	82928
2011-03-30	17.84	18.07	17.72	18.04	66269
2011-03-31	18.03	18.32	17.95	18.30	96122
2011-04-01	18.37	18.49	18.21	18.31	159272
2011-04-04	18.34	18.37	18.14	18.31	199970
2011-04-05	18.25	18.41	18.14	18.40	57499
2011-04-06	18.48	18.56	18.26	18.32	206952
2011-04-07	18.35	18.35	17.70	18.12	207703
2011-04-08	18.19	18.19	17.48	17.51	50761
2011-04-11	17.53	17.73	17.08	17.13	77900
2011-04-12	16.94	17.11	16.76	16.78	122450
2011-04-13	16.91	16.95	16.53	16.72	155692
2011-04-14	16.54	16.72	16.42	16.63	95027
2011-04-15	16.57	16.61	16.24	16.53	194417
2011-04-18	16.25	16.32	15.65	15.81	202025
2011-04-19	15.80	15.87	15.06	15.84	445530
2011-04-20	16.05	16.13	15.89	16.11	1043180
2011-04-21	16.28	16.56	15.76	15.96	208654
2011-04-25	16.01	16.10	15.91	16.07	90737
2011-04-26	16.12	16.12	15.94	15.99	189415
2011-04-27	15.98	15.98	15.56	15.73	118068
2011-04-28	15.67	15.66	15.27	15.53	199336
2011-04-29	15.53	15.75	15.48	15.65	273178
2011-05-02	15.70	15.70	15.24	15.24	264301
2011-05-03	15.21	15.37	14.96	14.96	156874
2011-05-04	14.61	14.62	14.02	14.41	642960
2011-05-05	14.19	14.48	14.02	14.09	248303
2011-05-06	14.38	14.56	14.21	14.23	173520
2011-05-09	14.17	14.27	14.08	14.18	151229
2011-05-10	14.29	14.40	14.21	14.33	82889
2011-05-11	14.23	14.38	13.79	14.08	229922
2011-05-12	13.98	14.20	13.79	14.19	375362
2011-05-13	14.19	14.19	13.26	13.49	439533
2011-05-16	13.37	13.51	12.91	12.93	228904
2011-05-17	12.81	12.89	12.64	12.68	447621
2011-05-18	12.75	13.01	12.65	13.00	387983
2011-05-19	13.13	13.24	12.79	12.94	140249
2011-05-20	12.83	12.95	12.59	12.84	620839
2011-05-23	12.56	13.35	12.56	12.99	408717
2011-05-24	13.07	13.07	12.74	12.99	266881
2011-05-25	12.93	13.60	12.89	13.33	401864
2011-05-26	13.25	13.29	12.90	13.24	311766
2011-05-27	13.30	13.75	13.24	13.36	279149
2011-05-31	13.55	13.64	13.25	13.49	357722
2011-06-01	13.47	13.59	13.00	13.01	178592
2011-06-02	13.09	13.36	13.04	13.21	199883
2011-06-03	12.91	13.20	12.82	12.97	347739
2011-06-06	13.12	13.21	12.79	12.99	162208
2011-06-07	13.12	13.29	12.80	12.81	237350
2011-06-08	12.76	13.09	12.41	12.85	166396
2011-06-09	12.90	13.05	12.78	12.81	141491
2011-06-10	12.74	12.89	12.31	12.42	132564
2011-06-13	12.49	12.67	12.22	12.25	154677
2011-06-14	12.43	12.78	12.43	12.56	231346
2011-06-15	12.40	12.50	12.14	12.27	180977
2011-06-16	12.26	12.74	12.26	12.73	499153
2011-06-17	12.88	13.20	12.84	13.08	335063
2011-06-20	13.04	13.23	12.92	13.06	160518
2011-06-21	13.13	13.60	13.08	13.36	151030
2011-06-22	13.24	13.41	13.09	13.18	124631
2011-06-23	12.98	13.33	12.87	13.23	91945
2011-06-24	13.25	13.38	12.85	12.92	427977
2011-06-27	12.90	13.07	12.70	13.05	163474
2011-06-28	13.05	13.20	12.97	13.16	156603
2011-06-29	13.20	13.22	12.92	13.06	119624
2011-06-30	13.03	13.24	12.95	13.08	94859
2011-07-01	13.10	13.54	13.06	13.46	171861
2011-07-05	13.45	13.61	13.22	13.31	187993
2011-07-06	13.31	13.47	13.22	13.28	229235
2011-07-07	13.41	14.14	13.31	14.11	270402
2011-07-08	13.84	14.04	12.93	13.57	273851
2011-07-11	13.39	13.48	12.95	13.13	359155
2011-07-12	13.10	13.42	13.10	13.25	244076
2011-07-13	13.32	13.54	13.09	13.27	577796
2011-07-14	13.33	13.34	12.98	13.04	161268
2011-07-15	13.08	13.51	13.08	13.48	314630
2011-07-18	13.39	13.56	13.33	13.37	215624
2011-07-19	13.49	13.94	13.13	13.80	154074
2011-07-20	13.85	13.85	13.18	13.59	118122
2011-07-21	13.73	14.88	13.73	14.50	447217
2011-07-22	14.51	14.83	14.42	14.74	162605
2011-07-25	14.59	15.04	14.51	14.73	416870
2011-07-26	14.78	14.94	14.26	14.38	484515
2011-07-27	14.30	14.32	13.93	14.02	221892
2011-07-28	14.06	14.41	13.72	13.83	239067
2011-07-29	13.68	14.08	13.58	13.78	194720
2011-08-01	14.01	14.11	13.54	13.65	177824
2011-08-02	13.52	13.64	12.95	12.95	161033
2011-08-03	10.14	10.50	8.12	8.74	3326176
2011-08-04	8.68	8.98	8.57	8.64	1217960
2011-08-05	8.78	8.98	8.60	8.88	2698664
2011-08-08	8.64	8.90	8.32	8.33	1102198
2011-08-09	8.54	9.00	8.51	9.00	1361049
2011-08-10	8.87	9.05	8.72	8.75	1710541
2011-08-11	8.80	9.05	8.72	8.88	1006877
2011-08-12	8.96	8.98	8.53	8.91	1593648
2011-08-15	9.00	9.53	9.00	9.52	449843
2011-08-16	9.41	9.65	9.23	9.47	355066
2011-08-17	9.51	9.58	9.28	9.41	567689
2011-08-18	9.12	9.32	8.87	8.91	867604
2011-08-19	8.73	8.95	8.59	8.86	392375
2011-08-22	9.13	9.13	8.75	8.85	415734
2011-08-23	8.90	9.30	8.75	9.29	311536
2011-08-24	9.31	9.74	9.31	9.58	477261
2011-08-25	9.67	9.77	9.28	9.48	303293
2011-08-26	9.40	9.95	9.21	9.93	301764
2011-08-29	10.07	10.58	9.81	10.51	447275
2011-08-30	10.40	10.53	10.06	10.47	309238
2011-08-31	10.57	10.81	10.28	10.38	320632
2011-09-01	10.37	10.55	9.60	9.73	489050
2011-09-02	9.52	9.78	9.49	9.62	454864
2011-09-06	9.28	10.32	9.01	9.44	579040
2011-09-07	9.62	10.11	9.57	10.10	621768
2011-09-08	10.03	10.12	9.57	9.65	338336
2011-09-09	9.54	9.54	9.20	9.27	401219
2011-09-12	9.14	9.51	9.03	9.18	332361
2011-09-13	9.22	9.55	9.22	9.46	265815
2011-09-14	9.55	9.69	9.38	9.53	534924
2011-09-15	9.71	10.03	9.45	9.54	822851
2011-09-16	9.66	10.25	9.66	10.20	363341
2011-09-19	10.00	10.00	9.57	9.70	189590
2011-09-20	9.72	9.99	9.36	9.37	188729
2011-09-21	9.38	9.58	8.90	8.91	104342
2011-09-22	8.68	8.90	8.41	8.69	600783
2011-09-23	8.67	9.08	8.46	9.03	236448
2011-09-26	9.10	9.38	8.86	9.36	134347
2011-09-27	9.58	10.24	9.55	9.94	479650
2011-09-28	9.92	10.12	9.40	9.43	270329
2011-09-29	9.68	10.14	9.68	10.13	266599
2011-09-30	9.97	10.14	9.79	9.81	261851
2011-10-03	9.74	10.14	9.53	9.55	375000
2011-10-04	9.50	10.50	9.42	10.47	455051
2011-10-05	10.47	11.63	10.37	11.32	335566
2011-10-06	11.28	11.48	11.13	11.40	245734
2011-10-07	11.59	11.59	10.98	11.26	299100
2011-10-10	11.49	11.52	11.15	11.43	339182
2011-10-11	11.30	11.50	11.21	11.39	235715
2011-10-12	11.49	11.90	11.45	11.67	305154
2011-10-13	11.56	11.74	11.30	11.68	89684
2011-10-14	12.10	12.98	12.10	12.51	343657
2011-10-17	12.72	13.11	12.21	12.26	284286
2011-10-18	12.30	12.76	11.97	12.48	350629
2011-10-19	12.50	12.59	11.95	12.07	153407
2011-10-20	12.11	12.20	11.53	11.91	299798
2011-10-21	12.15	12.32	11.96	12.18	214412
2011-10-24	12.23	12.68	12.04	12.66	295743
2011-10-25	12.57	12.57	11.86	11.92	454439
2011-10-26	12.12	12.72	11.76	12.66	258622
2011-10-27	13.13	14.11	12.77	13.60	626023
2011-10-28	13.57	13.82	13.26	13.51	247480
2011-10-31	13.24	13.47	12.72	12.76	270756
2011-11-01	12.12	12.39	11.95	12.25	407645
2011-11-02	13.18	13.99	12.79	12.79	715218
2011-11-03	12.99	12.99	12.12	12.25	679781
2011-11-04	12.12	12.36	11.85	11.95	391276
2011-11-07	11.95	12.00	11.40	11.66	355740
2011-11-08	11.78	11.85	11.30	11.59	253143
2011-11-09	11.21	11.51	10.84	11.43	452070
2011-11-10	11.62	12.40	11.60	12.20	338794
2011-11-11	12.35	13.02	12.35	12.78	382519
2011-11-14	12.69	12.81	12.13	12.20	304763
2011-11-15	12.15	12.35	11.94	12.21	160020
2011-11-16	12.04	12.16	11.75	11.98	287379
2011-11-17	11.94	12.13	11.70	11.80	310778
2011-11-18	11.85	12.16	11.79	12.00	233948
2011-11-21	11.72	12.11	11.65	11.78	281963
2011-11-22	11.79	11.85	11.38	11.38	133804
2011-11-23	11.24	11.29	10.51	10.52	174784
2011-11-25	10.49	10.68	10.23	10.24	72733
2011-11-28	10.61	10.89	10.24	10.87	154351
2011-11-29	10.91	11.10	10.77	10.85	263426
2011-11-30	11.35	12.38	11.35	12.25	477618
2011-12-01	12.20	12.42	12.08	12.09	483278
2011-12-02	12.30	12.51	12.14	12.21	135412
2011-12-05	12.47	12.47	12.10	12.22	199716
2011-12-06	12.21	12.27	12.01	12.21	88656
2011-12-07	12.09	12.17	11.77	12.07	68121
2011-12-08	11.93	11.99	11.70	11.74	135023
2011-12-09	11.78	12.25	11.57	12.19	337888
2011-12-12	11.97	12.03	11.72	11.75	564582
2011-12-13	11.88	12.15	11.43	11.50	128782
2011-12-14	11.36	11.50	10.91	10.92	192757
2011-12-15	11.13	11.43	10.78	11.20	196595
2011-12-16	11.12	11.57	11.05	11.16	596755
2011-12-19	11.28	11.47	10.70	10.72	282249
2011-12-20	11.00	11.59	10.85	11.57	202162
2011-12-21	11.56	12.28	11.36	12.02	222840
2011-12-22	12.07	12.43	11.70	12.30	143826
2011-12-23	12.37	12.44	12.26	12.31	119504
2011-12-27	12.27	12.49	12.01	12.44	86424
2011-12-28	12.43	12.43	12.05	12.06	103388
2011-12-29	12.14	12.50	12.14	12.41	152976
2011-12-30	12.38	12.54	12.30	12.33	85740
2012-01-03	12.69	12.87	12.64	12.76	140001
2012-01-04	12.64	12.67	12.35	12.66	99435
2012-01-05	12.53	12.75	12.30	12.75	114344
2012-01-06	12.76	12.78	12.47	12.67	137405
2012-01-09	12.76	12.85	12.58	12.76	202351
2012-01-10	12.97	13.00	12.80	12.97	153504
2012-01-11	12.90	13.01	12.85	12.98	123540
2012-01-12	12.98	13.01	12.86	13.00	61011
2012-01-13	12.82	12.93	12.01	12.74	67480
2012-01-17	12.88	13.00	12.78	12.88	73381
2012-01-18	12.90	13.00	12.73	13.00	118609
2012-01-19	13.01	13.01	12.88	12.99	83484
2012-01-20	12.94	13.00	12.74	12.98	113474
2012-01-23	12.97	13.10	12.78	12.98	53659
2012-01-24	12.89	13.00	12.78	13.00	101830
2012-01-25	12.95	13.03	12.82	12.97	80333
2012-01-26	13.02	13.08	12.55	12.61	106570
2012-01-27	12.53	12.67	12.41	12.45	116335
2012-01-30	12.37	12.71	12.28	12.57	168895
2012-01-31	12.67	12.73	12.40	12.43	124858
2012-02-01	12.55	13.00	12.45	13.00	204650
2012-02-02	13.02	13.02	12.54	12.57	103341
2012-02-03	12.26	13.43	12.21	13.36	504793
2012-02-06	13.25	13.49	13.07	13.37	138888
2012-02-07	13.31	13.33	12.90	13.01	220983
2012-02-08	13.55	14.56	13.28	14.34	634039
2012-02-09	14.43	14.43	13.91	14.02	159331
2012-02-10	13.84	14.23	13.80	14.09	105276
2012-02-13	14.30	14.30	13.98	14.00	85345
2012-02-14	13.98	14.13	13.64	14.11	108153
2012-02-15	14.24	14.24	13.78	14.12	191447
2012-02-16	14.17	14.32	13.96	14.02	113355
2012-02-17	14.12	14.17	14.04	14.16	115859
2012-02-21	14.18	14.31	14.00	14.20	128524
2012-02-22	14.13	14.28	14.02	14.22	75312
2012-02-23	14.22	14.22	14.06	14.19	143039
2012-02-24	14.12	14.28	14.02	14.26	140391
2012-02-27	14.06	14.29	13.77	14.16	154930
2012-02-28	14.19	14.23	13.94	14.14	138396
2012-02-29	14.17	14.38	13.95	14.08	469747
2012-03-01	14.22	14.49	14.04	14.20	124355
2012-03-02	14.20	14.20	13.70	13.81	121473
2012-03-05	13.74	14.15	13.70	14.03	95280
2012-03-06	13.85	14.07	13.77	14.03	144596
2012-03-07	14.13	14.27	14.02	14.23	83597
2012-03-08	14.35	14.86	14.12	14.60	247317
2012-03-09	14.64	14.68	14.39	14.52	180946
2012-03-12	14.50	14.63	14.24	14.38	260941
2012-03-13	14.53	14.64	14.30	14.50	231005
2012-03-14	14.47	14.66	14.35	14.42	60123
2012-03-15	14.44	14.77	14.42	14.70	89329
2012-03-16	14.70	14.73	14.39	14.57	235921
2012-03-19	14.54	14.99	14.38	14.80	409166
2012-03-20	14.65	14.84	14.38	14.60	85691
2012-03-21	14.71	14.95	14.60	14.62	116708
2012-03-22	14.39	14.53	14.18	14.25	187250
2012-03-23	14.30	14.63	14.11	14.51	147794
2012-03-26	14.75	14.99	14.65	14.97	224063
2012-03-27	14.97	15.01	14.65	14.73	126419
2012-03-28	14.73	14.83	14.62	14.82	69189
2012-03-29	14.65	14.94	14.54	14.90	50047
2012-03-30	15.00	15.02	14.71	14.90	166796
2012-04-02	14.87	15.39	14.87	15.39	82726
2012-04-03	15.37	15.40	15.09	15.17	92111
2012-04-04	15.21	15.40	15.14	15.15	165418
2012-04-05	15.07	15.24	15.01	15.09	84452
2012-04-09	14.77	15.03	14.70	14.73	143508
2012-04-10	14.72	14.73	13.90	14.21	257779
2012-04-11	14.37	14.53	14.29	14.51	72021
2012-04-12	14.54	14.97	14.54	14.90	69339
2012-04-13	14.80	14.80	14.25	14.33	86089
2012-04-16	14.40	14.55	14.15	14.49	41482
2012-04-17	14.61	15.08	14.60	14.90	68692
2012-04-18	14.77	14.81	14.42	14.45	140995
2012-04-19	14.47	14.51	14.16	14.22	92189
2012-04-20	14.89	14.89	14.45	14.55	104560
2012-04-23	14.26	14.98	14.15	14.27	102550
2012-04-24	14.29	14.63	14.29	14.60	57541
2012-04-25	14.83	15.10	14.66	14.81	157821
2012-04-26	14.75	14.87	14.64	14.74	53886
2012-04-27	14.77	15.08	14.57	14.95	84709
2012-04-30	14.89	14.89	14.43	14.47	63442
2012-05-01	14.46	14.82	14.33	14.46	165646
2012-05-02	14.31	14.50	13.44	13.75	225335
2012-05-03	13.72	13.72	13.02	13.10	203335
2012-05-04	12.98	13.17	12.65	12.90	282692
2012-05-07	12.82	12.99	12.79	12.97	59747
2012-05-08	12.84	13.18	12.84	13.02	459204
2012-05-09	12.84	13.15	12.82	13.09	145194
2012-05-10	13.24	13.45	13.09	13.43	135514
2012-05-11	13.28	13.61	13.11	13.55	135063
2012-05-14	13.44	13.68	13.35	13.64	179138
2012-05-15	13.63	13.97	13.61	13.84	212902
2012-05-16	13.90	13.99	13.76	13.96	162748
2012-05-17	13.97	14.02	13.72	13.79	255216
2012-05-18	13.78	14.00	13.57	13.66	192093
2012-05-21	13.70	13.98	13.52	13.95	92829
2012-05-22	13.96	14.16	13.75	13.99	251818
2012-05-23	13.80	14.06	13.66	13.92	152798
2012-05-24	13.94	14.30	13.74	13.93	151180
2012-05-25	13.90	14.18	13.78	13.82	123833
2012-05-29	13.91	14.10	13.75	13.99	86016
2012-05-30	13.80	13.80	13.38	13.41	98306
2012-05-31	13.40	13.51	13.09	13.33	251990
2012-06-01	12.94	12.97	12.26	12.33	191073
2012-06-04	12.35	12.40	12.14	12.34	129861
2012-06-05	12.25	12.42	12.15	12.39	85448
2012-06-06	12.52	12.86	12.46	12.82	85576
2012-06-07	13.00	13.08	12.61	12.64	147330
2012-06-08	12.57	12.88	12.36	12.76	71767
2012-06-11	12.97	12.97	12.31	12.33	124698
2012-06-12	12.42	12.56	12.29	12.52	81445
2012-06-13	12.46	12.61	12.20	12.25	97152
2012-06-14	12.30	12.43	12.15	12.41	176049
2012-06-15	12.39	12.83	12.38	12.77	151869
2012-06-18	12.62	12.87	12.62	12.73	75185
2012-06-19	12.79	13.20	12.79	13.19	142887
2012-06-20	13.14	13.38	13.06	13.20	85230
2012-06-21	13.21	13.21	12.63	12.80	98384
2012-06-22	12.90	13.23	12.65	13.19	186809
2012-06-25	12.87	13.07	12.41	12.44	103227
2012-06-26	12.44	12.44	12.15	12.25	96475
2012-06-27	12.25	12.53	12.25	12.43	116150
2012-06-28	12.28	12.56	12.22	12.56	56244
2012-06-29	12.87	13.55	12.87	13.46	189757
2012-07-02	13.52	13.87	13.33	13.87	102580
2012-07-03	13.90	14.43	13.90	14.20	127805
2012-07-05	14.12	14.25	13.59	13.60	123661
2012-07-06	13.46	13.57	12.95	12.99	226532
2012-07-09	12.90	13.05	12.90	12.99	103382
2012-07-10	13.04	13.59	12.99	13.37	561223
2012-07-11	13.43	13.54	13.15	13.21	120459
2012-07-12	13.13	13.45	13.13	13.28	112020
2012-07-13	13.38	13.60	13.38	13.40	45715
2012-07-16	13.40	13.40	13.13	13.16	56711
2012-07-17	13.30	13.51	13.02	13.17	132319
2012-07-18	13.16	13.56	13.01	13.30	69254
2012-07-19	13.40	13.45	13.07	13.19	58279
2012-07-20	13.01	13.15	12.35	13.01	177254
2012-07-23	12.66	13.02	12.62	12.97	92355
2012-07-24	12.98	13.12	12.31	12.41	237337
2012-07-25	12.54	12.61	11.92	12.06	318685
2012-07-26	12.33	12.33	11.88	11.95	88010
2012-07-27	11.98	12.10	11.90	12.01	171601
2012-07-30	12.04	12.10	11.88	11.93	86618
2012-07-31	11.84	11.92	11.57	11.57	180741
2012-08-01	11.59	12.75	10.81	10.87	315720
2012-08-02	10.74	10.86	10.34	10.80	390187
2012-08-03	11.07	11.30	10.93	11.03	1040609
2012-08-06	11.08	11.78	11.01	11.76	129075
2012-08-07	11.87	12.16	11.65	11.90	118115
2012-08-08	11.91	12.31	11.86	12.28	84792
2012-08-09	12.24	12.47	12.12	12.31	339773
2012-08-10	12.30	12.42	12.07	12.15	72099
2012-08-13	12.14	12.28	11.78	12.07	47054
2012-08-14	12.18	12.25	12.05	12.11	79771
2012-08-15	12.05	12.13	11.95	12.01	96210
2012-08-16	12.04	12.21	11.96	12.05	253329
2012-08-17	12.05	12.80	11.97	12.76	131736
2012-08-20	12.70	12.90	12.60	12.83	87307
2012-08-21	12.86	12.99	11.79	12.53	129344
2012-08-22	12.51	12.63	12.36	12.49	110165
2012-08-23	12.45	12.54	12.14	12.35	54071
2012-08-24	12.30	12.50	12.29	12.32	59406
2012-08-27	12.28	12.28	11.91	11.95	91994
2012-08-28	11.93	12.05	11.86	12.03	73286
2012-08-29	12.04	12.06	11.79	11.84	89744
2012-08-30	11.72	11.91	11.65	11.83	71374
2012-08-31	11.99	11.99	11.59	11.72	100810
2012-09-04	11.70	11.79	11.33	11.49	149024
2012-09-05	11.45	11.54	11.16	11.30	207628
2012-09-06	11.42	12.06	11.42	11.92	191314
2012-09-07	12.00	12.43	11.97	12.35	249389
2012-09-10	12.37	12.54	12.32	12.43	168789
2012-09-11	12.28	12.52	12.17	12.47	50203
2012-09-12	12.54	12.54	12.03	12.37	53820
2012-09-13	12.43	12.73	12.34	12.51	105797
2012-09-14	12.55	12.70	12.51	12.65	192218
2012-09-17	12.54	12.60	12.46	12.59	57297
2012-09-18	12.60	12.61	11.96	12.22	451835
2012-09-19	12.27	12.56	12.24	12.42	150713
2012-09-20	12.29	12.57	12.18	12.35	88780
2012-09-21	12.59	12.62	12.32	12.38	167932
2012-09-24	12.29	12.61	12.23	12.54	69498
2012-09-25	12.62	12.82	12.20	12.26	104733
2012-09-26	12.32	12.33	12.00	12.06	73108
2012-09-27	12.11	12.36	11.84	12.24	40717
2012-09-28	12.15	12.15	11.69	11.79	193613
2012-10-01	11.87	11.87	11.43	11.51	115636
2012-10-02	11.61	11.71	11.28	11.42	100553
2012-10-03	11.47	11.47	11.23	11.35	196349
2012-10-04	11.45	11.60	11.24	11.57	87044
2012-10-05	11.70	11.93	11.65	11.80	187719
2012-10-08	11.75	11.88	11.56	11.64	95384
2012-10-09	11.66	11.66	11.06	11.11	215569
2012-10-10	11.16	11.30	11.00	11.27	116562
2012-10-11	11.42	11.48	11.26	11.36	50462
2012-10-12	11.40	11.42	11.18	11.22	27416
2012-10-15	11.24	11.54	11.14	11.43	244441
2012-10-16	11.49	11.55	11.42	11.53	89224
2012-10-17	11.54	11.77	11.45	11.73	73034
2012-10-18	11.68	11.78	11.41	11.45	41608
2012-10-19	11.42	11.46	11.05	11.43	185398
2012-10-22	11.43	11.47	11.32	11.41	54037
2012-10-23	11.29	11.57	11.26	11.56	53383
2012-10-24	11.66	11.71	11.54	11.60	112663
2012-10-25	11.75	11.78	11.53	11.75	73870
2012-10-26	11.78	12.11	11.78	11.85	180471
2012-10-31	11.06	11.16	10.66	11.15	250061
2012-11-01	11.19	11.67	11.15	11.62	131077
2012-11-02	11.68	11.90	11.63	11.79	189824
2012-11-05	11.80	12.20	11.48	12.11	193299
2012-11-06	12.09	12.38	12.05	12.21	86937
2012-11-07	12.00	12.38	12.00	12.13	199771
2012-11-08	12.15	12.25	11.95	12.00	164057
2012-11-09	11.89	12.44	11.84	12.06	147836
2012-11-12	12.15	12.28	11.86	12.19	106725
2012-11-13	12.11	12.52	12.11	12.35	128647
2012-11-14	12.42	12.56	12.08	12.09	125134
2012-11-15	12.08	12.31	11.74	12.07	189946
2012-11-16	12.03	12.24	11.92	12.11	189903
2012-11-19	12.28	12.48	12.10	12.45	104426
2012-11-20	12.36	12.54	12.19	12.29	118972
2012-11-21	12.32	12.50	12.28	12.50	138143
2012-11-23	12.52	12.52	12.41	12.49	110951
2012-11-26	12.48	12.64	12.27	12.50	217844
2012-11-27	12.45	12.53	12.41	12.45	168892
2012-11-28	12.34	12.73	12.32	12.50	175293
2012-11-29	12.64	12.74	11.97	12.58	144006
2012-11-30	12.64	13.02	12.64	12.86	183629
2012-12-03	13.02	13.22	12.43	12.57	255752
2012-12-04	12.55	12.70	12.20	12.61	430087
2012-12-05	12.71	12.99	12.51	12.84	192614
2012-12-06	12.80	12.93	12.60	12.79	79998
2012-12-07	12.91	13.07	12.69	12.98	86597
2012-12-10	13.25	13.84	12.95	13.02	155552
2012-12-11	13.14	13.33	13.01	13.32	235765
2012-12-12	13.34	13.88	13.24	13.54	325269
2012-12-13	12.62	13.17	12.52	12.74	396587
2012-12-14	12.71	13.64	12.71	13.15	295326
2012-12-17	13.22	13.63	13.19	13.41	285562
2012-12-18	13.48	13.78	13.45	13.64	267721
2012-12-19	13.69	13.98	13.50	13.75	265791
2012-12-20	13.79	14.26	13.77	13.87	298764
2012-12-21	13.72	14.04	13.43	13.94	426523
2012-12-24	13.92	14.15	13.75	14.15	51245
2012-12-26	14.15	14.41	13.93	14.30	257110
2012-12-27	14.36	14.36	13.92	14.26	258329
2012-12-28	14.19	14.92	14.19	14.54	235926
2012-12-31	14.52	14.72	14.20	14.34	349992
2013-01-02	14.68	14.85	14.48	14.58	202676
2013-01-03	14.57	14.76	13.99	14.54	202887
2013-01-04	14.65	14.74	14.53	14.54	134994
2013-01-07	14.45	14.60	14.18	14.31	156100
2013-01-08	14.34	14.56	14.20	14.27	212592
2013-01-09	14.35	14.41	14.15	14.30	152356
2013-01-10	14.41	14.44	14.10	14.23	119171
2013-01-11	14.27	14.27	14.00	14.07	144138
2013-01-14	13.97	14.23	13.93	14.00	177811
2013-01-15	13.91	14.05	13.91	13.96	154861
2013-01-16	13.90	13.95	13.76	13.76	115171
2013-01-17	13.86	13.94	13.72	13.85	191390
2013-01-18	13.88	13.96	13.76	13.81	115496
2013-01-22	13.82	13.87	13.36	13.72	188328
2013-01-23	13.75	13.79	13.65	13.71	309011
2013-01-24	13.70	14.07	13.70	13.98	416970
2013-01-25	14.00	14.04	13.87	13.99	125499
2013-01-28	13.99	14.04	13.77	13.86	111180
2013-01-29	13.87	13.90	13.64	13.73	109920
2013-01-30	13.66	13.83	13.60	13.70	165609
2013-01-31	13.71	13.82	13.58	13.76	171920
2013-02-01	13.85	14.00	13.75	13.82	145705
2013-02-04	13.78	13.81	13.43	13.48	103346
2013-02-05	13.55	13.92	13.49	13.52	201482
2013-02-06	13.69	16.47	13.67	15.67	556667
2013-02-07	15.53	15.69	14.84	14.86	245363
2013-02-08	14.90	14.99	14.55	14.74	138976
2013-02-11	14.70	14.99	14.33	14.94	106981
2013-02-12	14.96	15.00	14.89	15.00	126355
2013-02-13	14.97	15.00	14.68	14.69	139887
2013-02-14	14.60	15.00	14.59	14.90	154494
2013-02-15	14.97	15.03	14.61	14.80	72320
2013-02-19	14.77	14.95	14.64	14.87	165742
2013-02-20	14.95	15.00	14.59	14.62	74221
2013-02-21	14.58	14.58	14.32	14.52	235069
2013-02-22	14.62	14.62	14.06	14.54	371152
2013-02-25	14.57	14.63	14.14	14.17	164884
2013-02-26	14.26	14.46	14.19	14.30	210900
2013-02-27	14.32	14.54	13.58	14.35	181800
2013-02-28	14.36	14.80	14.33	14.54	310278
2013-03-01	14.41	15.22	14.37	15.07	551431
2013-03-04	15.12	15.89	15.12	15.50	309944
2013-03-05	15.62	15.85	15.45	15.75	144986
2013-03-06	15.81	15.99	15.61	15.84	91451
2013-03-07	15.89	15.89	15.60	15.75	89041
2013-03-08	15.91	16.08	15.48	15.99	89378
2013-03-11	15.93	15.93	15.38	15.81	169782
2013-03-12	15.78	16.15	15.77	15.91	148230
2013-03-13	15.97	16.15	15.61	15.95	98149
2013-03-14	16.03	16.25	15.86	16.22	268818
2013-03-15	16.27	16.35	16.06	16.16	242983
2013-03-18	15.96	16.44	15.96	16.25	140916
2013-03-19	16.24	16.40	16.01	16.24	111928
2013-03-20	16.27	16.49	16.27	16.48	107543
2013-03-21	16.30	16.49	16.24	16.36	64863
2013-03-22	16.40	16.46	15.65	16.28	111998
2013-03-25	16.35	16.65	16.22	16.53	145520
2013-03-26	16.65	16.65	16.27	16.44	120722
2013-03-27	16.32	16.45	16.24	16.39	98302
2013-03-28	16.46	16.46	16.22	16.37	269702
2013-04-01	16.31	16.43	15.92	16.18	78510
2013-04-02	16.21	16.26	15.72	15.85	82349
2013-04-03	15.85	15.85	15.56	15.73	154399
2013-04-04	15.70	16.01	15.68	15.88	122298
2013-04-05	15.60	15.70	15.33	15.49	119177
2013-04-08	15.54	15.83	15.49	15.82	73766
2013-04-09	15.79	15.81	15.23	15.27	84995
2013-04-10	15.36	16.20	15.29	16.08	120857
2013-04-11	16.11	16.18	15.93	16.03	84462
2013-04-12	15.96	16.14	15.72	15.89	102180
2013-04-15	15.78	15.93	14.69	14.83	111037
2013-04-16	14.97	15.27	14.90	15.18	83979
2013-04-17	15.07	15.18	14.59	14.92	77981
2013-04-18	14.92	15.11	14.52	14.62	84525
2013-04-19	14.62	14.93	14.60	14.84	84035
2013-04-22	14.88	14.93	14.28	14.88	118561
2013-04-23	14.99	15.23	14.87	15.07	106759
2013-04-24	15.04	15.05	14.57	14.71	103529
2013-04-25	14.72	14.85	14.67	14.80	96603
2013-04-26	14.78	14.78	14.52	14.66	71382
2013-04-29	14.67	15.17	14.60	14.93	74162
2013-04-30	14.95	15.41	14.78	15.12	254213
2013-05-01	14.00	14.00	12.23	12.51	1286622
2013-05-02	12.50	12.84	12.33	12.78	474193
2013-05-03	12.96	13.35	12.90	13.18	249571
2013-05-06	13.22	13.22	12.79	12.98	227618
2013-05-07	12.95	13.10	12.82	13.01	191401
2013-05-08	13.02	13.02	12.79	12.96	153441
2013-05-09	12.99	13.39	12.84	13.29	123043
2013-05-10	13.32	13.44	13.20	13.39	107804
2013-05-13	13.40	13.65	13.17	13.63	139025
2013-05-14	13.61	13.66	13.42	13.55	316537
2013-05-15	13.48	13.98	13.23	13.89	368875
2013-05-16	13.83	14.14	13.67	14.00	317598
2013-05-17	13.99	14.23	13.82	14.20	188456
2013-05-20	14.16	14.51	14.03	14.30	324458
2013-05-21	14.27	14.53	14.21	14.43	111529
2013-05-22	14.49	14.99	14.46	14.86	291082
2013-05-23	14.75	15.03	14.68	14.76	185315
2013-05-24	14.67	14.69	14.41	14.63	86204
2013-05-28	14.78	15.11	14.72	15.00	128102
2013-05-29	14.87	14.95	14.49	14.53	143227
2013-05-30	14.53	14.91	14.53	14.89	143873
2013-05-31	14.77	15.01	14.70	14.89	134893
2013-06-03	14.92	15.04	14.65	14.82	258760
2013-06-04	14.80	15.01	14.59	14.82	136486
2013-06-05	14.78	14.91	14.66	14.80	101643
2013-06-06	14.76	15.11	14.76	15.11	94883
2013-06-07	15.24	15.24	14.89	14.97	109595
2013-06-10	15.06	15.00	14.72	14.79	83908
2013-06-11	14.69	14.89	14.30	14.71	96888
2013-06-12	14.85	14.86	14.56	14.58	96351
2013-06-13	14.51	15.07	14.50	15.04	48246
2013-06-14	15.06	15.18	14.83	15.10	134685
2013-06-17	15.27	15.29	15.05	15.20	128432
2013-06-18	15.00	15.52	14.95	15.32	199311
2013-06-19	15.27	15.29	15.10	15.15	132789
2013-06-20	14.95	15.01	14.72	14.86	126314
2013-06-21	14.95	15.12	14.85	15.04	255656
2013-06-24	15.00	15.09	14.78	14.98	125416
2013-06-25	15.11	15.11	14.04	14.33	195183
2013-06-26	14.41	14.78	14.21	14.37	119838
2013-06-27	14.49	14.82	14.41	14.74	106099
2013-06-28	14.66	14.74	14.50	14.60	246941
2013-07-01	14.69	14.92	14.69	14.83	84346
2013-07-02	14.78	15.07	14.75	15.05	71053
2013-07-03	14.92	15.00	14.70	14.95	63491
2013-07-05	15.23	15.34	15.00	15.32	92447
2013-07-08	15.33	15.52	15.23	15.42	58539
2013-07-09	15.47	15.86	15.37	15.67	73190
2013-07-10	15.66	16.00	15.66	15.99	120306
2013-07-11	16.11	16.14	15.81	15.85	57190
2013-07-12	15.78	15.91	15.65	15.80	76397
2013-07-15	15.80	15.97	15.71	15.78	130420
2013-07-16	15.80	15.80	15.59	15.64	135278
2013-07-17	15.68	15.77	15.47	15.50	245107
2013-07-18	15.50	15.72	15.33	15.52	218831
2013-07-19	15.60	15.64	15.40	15.57	165895
2013-07-22	15.49	15.56	15.45	15.49	69591
2013-07-23	15.54	15.50	15.21	15.25	72065
2013-07-24	15.38	15.55	15.20	15.41	61194
2013-07-25	15.35	15.92	14.90	15.82	64979
2013-07-26	15.67	15.68	15.27	15.29	48765
2013-07-29	15.23	15.29	15.00	15.03	41470
2013-07-30	15.12	15.50	15.12	15.44	73814
2013-07-31	15.61	16.88	15.61	16.68	175949
2013-08-01	16.75	17.23	16.73	17.00	171602
2013-08-02	16.87	17.03	16.87	16.99	125746
2013-08-05	16.91	17.15	16.81	17.00	101526
2013-08-06	16.99	17.04	16.81	16.92	82870
2013-08-07	16.91	16.92	16.58	16.66	53055
2013-08-08	16.80	16.96	16.69	16.74	62709
2013-08-09	16.75	16.78	16.38	16.58	51013
2013-08-12	16.42	16.71	16.42	16.61	89404
2013-08-13	16.61	16.81	16.49	16.76	62006
2013-08-14	16.78	17.07	16.72	16.87	106941
2013-08-15	16.72	16.82	16.41	16.55	186356
2013-08-16	16.45	17.13	16.35	17.05	320569
2013-08-19	17.05	17.05	16.74	16.80	133565
2013-08-20	16.82	17.05	16.82	16.96	118915
2013-08-21	16.94	17.16	16.80	16.98	156864
2013-08-22	17.05	17.21	16.96	17.00	210681
2013-08-23	17.00	17.07	16.87	16.98	68589
2013-08-26	16.98	17.01	16.89	16.94	77880
2013-08-27	16.75	16.92	16.47	16.50	202472
2013-08-28	16.55	16.74	16.30	16.57	84710
2013-08-29	16.57	16.95	16.60	16.83	62806
2013-08-30	16.76	16.76	16.19	16.27	184508
2013-09-03	16.50	16.74	16.28	16.71	118031
2013-09-04	16.71	16.88	16.60	16.65	90866
2013-09-05	16.72	16.81	16.60	16.62	60154
2013-09-06	16.77	16.88	16.24	16.72	152939
2013-09-09	16.79	17.12	16.79	17.10	68860
2013-09-10	17.10	17.30	17.10	17.29	69888
2013-09-11	17.24	17.30	17.02	17.08	83610
2013-09-12	17.02	17.08	16.87	16.87	36146
2013-09-13	16.96	17.08	16.87	16.99	24264
2013-09-16	17.01	17.03	16.80	17.00	79569
2013-09-17	17.00	17.31	16.93	17.17	76782
2013-09-18	17.21	17.50	16.98	17.40	68005
2013-09-19	17.42	17.84	17.24	17.78	66271
2013-09-20	17.80	17.84	17.53	17.56	158985
2013-09-23	17.50	17.68	17.05	17.61	110300
2013-09-24	17.60	17.80	17.17	17.65	191479
2013-09-25	17.72	17.99	17.40	17.72	87897
2013-09-26	17.81	17.85	17.61	17.76	49206
2013-09-27	17.60	17.75	17.40	17.67	53222
2013-09-30	17.49	17.79	17.49	17.69	150195
2013-10-01	17.64	17.88	17.61	17.84	66772
2013-10-02	17.65	17.90	17.65	17.87	82854
2013-10-03	17.88	17.99	17.49	17.68	59568
2013-10-04	17.63	17.86	17.63	17.72	59408
2013-10-07	17.52	17.68	17.24	17.35	74580
2013-10-08	17.36	17.33	16.83	17.10	89517
2013-10-09	17.12	17.31	16.92	17.06	77137
2013-10-10	17.26	17.51	17.26	17.48	46522
2013-10-11	17.40	17.88	17.27	17.88	89483
2013-10-14	17.74	17.96	17.55	17.96	118680
2013-10-15	17.87	17.99	17.73	17.92	55256
2013-10-16	18.00	18.09	17.95	17.97	77364
2013-10-17	17.82	18.10	17.82	18.02	80669
2013-10-18	18.21	18.21	17.95	18.00	214130
2013-10-21	18.10	18.23	17.90	17.93	83338
2013-10-22	18.00	18.10	17.81	17.90	61308
2013-10-23	17.76	18.00	17.62	17.72	73871
2013-10-24	17.80	17.95	17.39	17.83	110214
2013-10-25	17.91	17.97	17.63	17.67	149187
2013-10-28	17.60	17.66	17.27	17.40	147150
2013-10-29	17.49	17.71	17.26	17.33	108076
2013-10-30	17.50	20.00	17.50	19.63	994964
2013-10-31	19.71	19.83	19.07	19.69	233755
2013-11-01	19.65	20.00	19.21	19.96	224145
2013-11-04	20.00	20.28	19.86	19.94	325009
2013-11-05	19.99	20.16	19.87	20.04	98332
2013-11-06	20.23	20.50	19.71	20.00	79634
2013-11-07	20.16	20.17	19.33	19.51	144523
2013-11-08	19.50	20.09	19.23	19.99	108797
2013-11-11	20.02	20.19	19.85	20.03	67418
2013-11-12	19.91	20.35	19.77	20.26	101615
2013-11-13	20.09	20.20	19.85	20.00	192030
2013-11-14	20.03	20.03	19.88	20.00	150007
2013-11-15	19.97	20.12	19.70	20.03	128954
2013-11-18	20.05	20.21	19.87	20.01	69525
2013-11-19	19.96	20.36	19.67	19.74	84888
2013-11-20	19.83	19.93	19.56	19.77	67420
2013-11-21	19.90	20.22	19.68	19.78	160325
2013-11-22	19.56	20.23	19.54	20.21	144127
2013-11-25	20.29	20.50	20.13	20.27	144438
2013-11-26	20.33	20.53	20.21	20.21	92660
2013-11-27	20.29	20.43	20.10	20.36	136438
2013-11-29	20.50	20.50	20.13	20.18	74565
2013-12-02	20.20	20.20	19.48	19.60	98837
2013-12-03	19.52	19.67	19.32	19.44	75959
2013-12-04	19.35	19.49	18.81	19.25	135183
2013-12-05	19.21	19.40	18.95	18.99	163432
2013-12-06	19.25	19.60	19.18	19.19	71787
2013-12-09	19.27	19.39	18.93	19.38	73113
2013-12-10	19.36	19.40	19.06	19.25	110732
2013-12-11	19.22	19.22	18.41	18.60	101683
2013-12-12	18.55	18.93	18.49	18.55	94303
2013-12-13	18.61	18.93	18.49	18.91	126103
2013-12-16	19.32	20.99	19.12	20.19	367757
2013-12-17	20.15	20.26	19.79	20.18	131618
2013-12-18	20.15	20.54	19.88	20.47	141515
2013-12-19	20.50	20.58	20.10	20.16	72740
2013-12-20	20.29	21.00	20.26	20.97	255082
2013-12-23	21.00	21.37	20.78	20.90	102749
2013-12-24	20.98	21.13	20.83	20.98	44895
2013-12-26	21.14	21.15	20.83	20.94	58239
2013-12-27	21.01	21.01	20.73	20.81	44763
2013-12-30	20.75	21.03	20.58	20.88	72379
2013-12-31	20.94	20.94	20.39	20.46	97704
2014-01-02	20.31	20.31	19.73	20.12	76439
2014-01-03	20.13	20.37	19.97	20.22	133296
2014-01-06	20.25	20.25	19.98	20.15	73131
2014-01-07	20.19	20.83	20.07	20.67	74142
2014-01-08	20.60	20.66	20.11	20.19	80412
2014-01-09	20.30	20.30	19.76	20.11	55902
2014-01-10	20.16	20.16	19.73	19.99	74566
2014-01-13	19.89	20.06	19.16	19.37	87999
2014-01-14	19.48	20.02	19.25	19.86	65241
2014-01-15	19.93	20.10	19.81	19.98	78438
2014-01-16	19.90	20.01	19.57	19.70	64788
2014-01-17	19.70	19.83	19.48	19.74	46366
2014-01-21	19.86	20.01	19.62	19.99	56604
2014-01-22	19.99	20.19	19.71	20.14	59017
2014-01-23	20.08	20.08	19.36	19.96	76158
2014-01-24	19.78	19.78	18.79	19.07	126481
2014-01-27	19.15	19.27	18.29	18.38	132514
2014-01-28	18.43	19.20	18.43	19.17	131737
2014-01-29	18.97	18.97	18.37	18.54	120608
2014-01-30	18.70	19.13	18.44	18.90	98413
2014-01-31	18.52	18.62	17.91	18.13	202488
2014-02-03	18.04	18.23	17.30	17.68	145598
2014-02-04	17.74	18.17	17.46	17.94	120651
2014-02-05	17.94	18.16	17.64	18.04	128311
2014-02-06	18.15	18.34	17.96	18.21	94243
2014-02-07	18.26	18.59	17.68	17.71	194947
2014-02-10	17.62	18.21	17.31	18.20	157782
2014-02-11	18.28	18.43	17.87	18.42	192742
2014-02-12	21.42	21.71	20.58	21.02	818832
2014-02-13	20.83	21.42	20.49	21.40	267085
2014-02-14	21.40	21.41	20.80	20.98	258523
2014-02-18	20.97	21.44	20.77	21.27	149848
2014-02-19	21.11	21.32	20.63	20.66	98150
2014-02-20	20.99	21.31	20.81	20.86	124763
2014-02-21	20.97	21.21	20.78	21.11	178928
2014-02-24	21.14	21.20	20.62	20.76	236863
2014-02-25	20.81	21.22	20.65	20.90	153558
2014-02-26	21.01	21.72	20.86	21.50	188578
2014-02-27	21.35	22.08	21.33	21.75	188749
2014-02-28	21.81	22.06	21.60	21.91	173219
2014-03-03	21.63	21.91	20.01	21.68	97713
2014-03-04	22.04	22.59	21.71	21.95	200356
2014-03-05	21.85	22.03	21.58	21.90	61569
2014-03-06	21.91	22.05	21.62	21.84	77355
2014-03-07	22.04	22.36	21.83	22.23	77592
2014-03-10	22.12	22.31	21.81	22.16	64643
2014-03-11	22.16	22.20	21.59	21.83	189690
2014-03-12	21.55	22.00	21.13	21.58	190891
2014-03-13	21.73	21.75	21.41	21.51	160273
2014-03-14	21.38	21.69	21.18	21.40	72591
2014-03-17	21.61	21.72	21.10	21.32	115335
2014-03-18	21.32	21.85	21.11	21.85	104142
2014-03-19	21.83	21.99	21.55	21.82	122346
2014-03-20	21.72	22.35	21.72	21.93	161764
2014-03-21	21.95	22.05	21.35	21.39	305353
2014-03-24	21.40	21.57	21.10	21.32	119906
2014-03-25	21.43	21.63	20.95	21.27	112024
2014-03-26	21.38	21.44	20.93	21.00	153695
2014-03-27	21.03	21.21	20.81	21.18	176263
2014-03-28	21.18	21.45	20.46	20.78	116676
2014-03-31	20.86	21.89	20.86	21.32	160470
2014-04-01	21.32	21.75	21.26	21.64	102253
2014-04-02	21.63	21.80	21.22	21.71	98545
2014-04-03	21.65	21.73	21.14	21.35	102194
2014-04-04	21.52	21.55	20.56	20.74	134591
2014-04-07	20.60	20.95	20.08	20.76	143959
2014-04-08	20.78	21.13	20.50	20.97	164947
2014-04-09	21.01	21.42	20.81	21.40	124230
2014-04-10	21.38	21.38	20.09	20.55	122670
2014-04-11	20.33	20.91	20.04	20.57	192420
2014-04-14	20.82	21.00	20.15	20.47	127656
2014-04-15	20.50	20.72	19.97	20.57	115726
2014-04-16	20.70	20.87	20.41	20.72	76163
2014-04-17	20.72	21.36	20.72	21.28	69394
2014-04-21	21.26	21.34	21.01	21.17	51340
2014-04-22	21.22	21.66	21.15	21.36	83650
2014-04-23	21.43	21.53	21.06	21.35	117601
2014-04-24	21.44	21.83	21.25	21.66	197298
2014-04-25	21.51	21.61	21.20	21.43	196805
2014-04-28	21.53	21.83	21.05	21.17	248864
2014-04-29	21.32	21.50	20.85	21.03	157421
2014-04-30	21.33	23.20	21.33	23.12	921954
2014-05-01	23.08	23.80	22.91	23.50	384616
2014-05-02	23.62	23.75	22.86	22.95	166144
2014-05-05	22.77	22.89	21.98	22.19	305116
2014-05-06	22.07	22.74	21.87	21.95	248620
2014-05-07	22.03	22.73	21.51	22.69	269822
2014-05-08	22.57	23.13	22.04	22.20	310542
2014-05-09	22.09	22.25	21.82	22.04	365963
2014-05-12	22.24	22.77	22.15	22.35	319335
2014-05-13	22.33	22.53	21.74	22.19	322724
2014-05-14	22.17	22.17	21.67	21.75	148919
2014-05-15	21.57	21.74	20.80	21.59	252537
2014-05-16	21.55	21.55	21.06	21.38	120295
2014-05-19	21.34	21.75	21.27	21.30	175106
2014-05-20	21.23	21.43	20.84	21.16	217415
2014-05-21	21.24	21.43	20.90	21.24	194866
2014-05-22	21.25	21.68	21.02	21.51	161968
2014-05-23	21.47	22.09	21.13	22.01	189751
2014-05-27	22.19	22.73	22.00	22.49	124875
2014-05-28	22.39	22.84	20.76	22.44	149717
2014-05-29	22.47	22.99	22.00	22.14	165846
2014-05-30	22.21	22.30	21.72	22.03	189278
2014-06-02	22.04	22.31	21.66	22.11	188764
2014-06-03	22.10	22.10	21.28	21.77	188189
2014-06-04	21.63	22.18	21.56	21.69	75565
2014-06-05	21.74	22.47	21.45	22.44	85661
2014-06-06	22.61	23.26	22.47	22.96	150481
2014-06-09	22.89	23.56	22.87	23.17	165596
2014-06-10	23.19	23.36	22.66	22.88	124503
2014-06-11	22.61	22.61	21.99	22.03	121696
2014-06-12	22.05	22.09	21.66	21.81	105225
2014-06-13	21.93	22.09	21.68	21.80	76349
2014-06-16	21.75	22.38	21.62	22.31	164585
2014-06-17	22.20	22.45	21.91	22.01	99451
2014-06-18	21.97	22.28	21.28	21.66	109709
2014-06-19	21.81	21.88	21.39	21.65	59243
2014-06-20	21.78	21.96	21.44	21.91	205553
2014-06-23	21.96	21.96	21.40	21.47	132887
2014-06-24	21.50	21.85	21.33	21.69	143070
2014-06-25	21.58	21.99	21.57	21.89	110735
2014-06-26	21.92	22.19	21.53	21.58	97418
2014-06-27	21.41	21.58	21.19	21.42	242443
2014-06-30	21.36	21.74	21.04	21.65	82731
2014-07-01	21.77	22.25	21.51	22.05	153605
2014-07-02	22.00	22.23	21.84	21.94	131555
2014-07-03	21.99	22.43	21.99	22.39	88267
2014-07-07	22.26	22.39	22.03	22.12	98748
2014-07-08	22.15	22.17	21.79	22.03	84891
2014-07-09	22.13	22.24	22.03	22.14	59723
2014-07-10	21.71	22.04	21.60	21.77	80416
2014-07-11	21.73	21.89	21.59	21.76	41490
2014-07-14	21.95	22.39	21.45	22.27	100736
2014-07-15	22.26	22.26	21.56	21.77	110743
2014-07-16	21.88	22.02	21.53	21.77	73963
2014-07-17	21.58	21.84	21.36	21.49	79094
2014-07-18	21.43	22.25	21.43	22.14	94973
2014-07-21	22.02	22.02	21.52	21.75	74318
2014-07-22	21.83	22.23	21.78	22.14	92962
2014-07-23	22.29	22.76	22.17	22.40	117406
2014-07-24	22.34	22.68	21.84	22.09	166569
2014-07-25	21.91	21.91	21.61	21.69	104951
2014-07-28	21.78	21.78	21.15	21.51	137142
2014-07-29	21.60	22.01	21.39	21.80	231767
2014-07-30	21.93	22.10	21.60	21.72	91539
2014-07-31	21.38	21.38	19.50	19.89	244800
2014-08-01	19.92	19.92	19.29	19.55	163579
2014-08-04	19.64	20.16	18.87	20.01	290615
2014-08-05	18.71	19.20	17.20	18.48	953827
2014-08-06	18.28	18.54	18.01	18.17	338740
2014-08-07	18.56	18.56	18.00	18.22	309519
2014-08-08	18.24	18.72	18.20	18.68	200644
2014-08-11	18.75	19.05	18.46	18.75	222911
2014-08-12	18.66	18.87	18.58	18.71	152423
2014-08-13	18.73	19.03	18.65	18.84	184643
2014-08-14	18.86	18.92	18.68	18.76	120001
2014-08-15	18.93	19.07	18.27	18.62	258529
2014-08-18	18.75	19.01	18.50	18.99	332023
2014-08-19	19.10	19.63	18.54	19.55	162044
2014-08-20	19.44	19.44	19.13	19.26	131072
2014-08-21	19.28	19.35	18.97	19.26	115004
2014-08-22	19.29	19.57	19.03	19.44	183115
2014-08-25	19.53	19.76	19.44	19.49	113745
2014-08-26	19.51	19.97	17.32	19.89	127435
2014-08-27	19.90	20.12	19.84	19.95	187870
2014-08-28	19.81	20.00	19.72	19.73	185642
2014-08-29	19.82	20.12	19.62	20.07	106669
2014-09-02	20.17	20.52	19.95	20.31	146122
2014-09-03	20.40	20.49	20.14	20.24	93416
2014-09-04	20.33	20.45	19.98	20.21	118078
2014-09-05	20.14	20.52	19.98	20.33	117813
2014-09-08	20.28	20.35	19.67	19.88	151919
2014-09-09	19.92	19.92	19.05	19.10	213431
2014-09-10	19.12	19.42	18.98	19.16	214563
2014-09-11	19.05	19.55	18.96	19.38	142495
2014-09-12	19.37	19.55	19.03	19.11	107305
2014-09-15	19.10	19.30	18.89	19.14	98384
2014-09-16	19.09	19.44	18.92	19.21	112541
2014-09-17	19.27	19.38	19.01	19.15	137424
2014-09-18	19.25	19.59	19.13	19.56	115938
2014-09-19	19.64	19.93	19.64	19.76	369471
2014-09-22	19.65	19.76	19.27	19.40	117071
2014-09-23	19.29	19.72	19.25	19.29	134973
2014-09-24	19.38	19.65	19.12	19.55	115309
2014-09-25	19.46	19.62	19.17	19.41	123050
2014-09-26	19.44	19.73	18.98	19.70	102258
2014-09-29	19.41	19.86	19.41	19.56	123977
2014-09-30	19.53	19.85	19.50	19.57	263885
2014-10-01	19.50	19.50	19.03	19.09	142824
2014-10-02	19.06	19.72	19.06	19.55	128698
2014-10-03	19.78	20.42	19.59	20.30	147689
2014-10-06	20.31	20.31	19.87	19.89	161044
2014-10-07	19.68	20.08	19.42	19.69	332814
2014-10-08	19.60	20.91	19.39	20.89	290101
2014-10-09	20.89	20.93	19.95	19.97	189668
2014-10-10	19.87	20.44	19.76	19.87	196434
2014-10-13	19.93	20.79	19.72	20.17	215459
2014-10-14	20.43	20.56	20.01	20.09	283000
2014-10-15	19.65	20.40	18.65	20.20	299359
2014-10-16	19.77	20.30	19.73	19.97	341475
2014-10-17	20.28	20.52	20.03	20.32	163700
2014-10-20	20.17	20.36	19.77	19.85	234475
2014-10-21	19.94	20.44	19.67	20.39	239033
2014-10-22	20.48	20.68	20.14	20.28	361299
2014-10-23	20.44	20.77	20.01	20.67	235614
2014-10-24	20.73	20.90	20.30	20.34	202505
2014-10-27	20.12	20.57	19.97	20.52	324682
2014-10-28	20.56	21.67	20.38	21.37	257249
2014-10-29	22.15	23.46	21.72	22.55	540056
2014-10-30	22.42	23.10	22.42	23.04	320639
2014-10-31	23.50	23.71	23.05	23.15	340816
2014-11-03	23.15	23.37	22.87	23.12	236686
2014-11-04	23.10	23.49	22.94	22.99	254186
2014-11-05	23.17	23.43	22.83	23.05	144971
2014-11-06	23.13	23.53	23.05	23.45	181512
2014-11-07	23.42	23.55	23.09	23.21	260844
2014-11-10	23.26	23.53	23.10	23.37	297837
2014-11-11	23.41	23.59	23.29	23.43	266138
2014-11-12	23.35	24.00	23.08	23.83	240478
2014-11-13	23.96	24.14	23.86	23.87	47287
2014-11-14	23.65	23.90	23.27	23.72	276080
2014-11-17	23.65	23.96	23.28	23.39	162775
2014-11-18	23.44	23.66	23.21	23.34	197290
2014-11-19	23.27	23.31	22.73	22.83	148181
2014-11-20	22.69	23.14	22.52	22.89	144935
2014-11-21	23.29	23.41	22.69	22.89	145409
2014-11-24	22.90	22.99	22.63	22.90	198968
2014-11-25	22.92	23.66	22.92	23.20	179608
2014-11-26	23.18	23.94	23.31	23.81	175301
2014-11-28	23.83	24.01	23.30	23.34	66816
2014-12-01	23.20	23.39	22.88	23.09	150085
2014-12-02	23.13	23.59	23.09	23.39	135426
2014-12-03	23.42	23.97	23.20	23.47	183454
2014-12-04	23.43	23.74	23.09	23.28	146696
2014-12-05	23.31	23.88	23.31	23.79	136532
2014-12-08	23.70	24.00	23.38	23.52	194997
2014-12-09	23.21	24.10	22.98	23.94	179163
2014-12-10	23.76	24.01	23.18	23.24	131044
2014-12-11	23.44	24.13	23.42	23.51	126999
2014-12-12	23.19	23.59	23.09	23.43	216357
2014-12-15	23.59	23.64	22.65	23.06	170336
2014-12-16	23.01	23.61	23.01	23.10	146260
2014-12-17	23.14	23.80	23.01	23.52	218600
2014-12-18	23.90	24.09	23.69	23.75	401590
2014-12-19	23.87	24.14	23.49	24.12	586902
2014-12-22	24.19	24.44	24.08	24.25	236541
2014-12-23	24.30	24.58	24.13	24.49	145364
2014-12-24	24.50	24.54	22.50	24.47	153405
2014-12-26	24.50	24.55	24.36	24.47	132816
2014-12-29	24.49	24.72	24.34	24.37	112950
2014-12-30	24.33	24.56	24.22	24.43	100311
2014-12-31	24.50	24.52	24.07	24.13	130535
2015-01-02	24.25	24.38	23.65	24.12	118840
2015-01-05	23.93	24.18	23.76	23.95	167833
2015-01-06	23.99	24.00	22.87	23.37	231320
2015-01-07	23.57	23.58	23.25	23.40	170716
2015-01-08	23.64	24.06	23.48	23.55	127315
2015-01-09	23.61	23.69	23.31	23.48	101893
2015-01-12	23.46	23.68	23.04	23.56	75559
2015-01-13	23.80	24.24	23.35	23.68	118658
2015-01-14	23.41	23.62	22.97	23.10	102447
2015-01-15	23.11	23.11	22.53	22.70	103973
2015-01-16	22.61	23.19	22.61	23.07	114727
2015-01-20	23.00	23.37	22.63	22.83	116051
2015-01-21	22.74	22.89	22.34	22.63	104896
2015-01-22	22.75	23.70	22.57	23.62	81376
2015-01-23	23.62	23.81	23.31	23.49	66560
2015-01-26	23.49	23.54	22.93	23.38	56837
2015-01-27	23.06	23.59	22.98	23.07	99162
2015-01-28	23.11	23.24	22.70	22.96	175702
2015-01-29	23.01	23.58	22.85	23.51	97932
2015-01-30	23.26	23.65	23.24	23.40	217194
2015-02-02	23.41	23.69	23.17	23.67	102243
2015-02-03	23.73	24.35	23.73	24.21	150043
2015-02-04	24.01	24.51	23.87	24.03	100792
2015-02-05	24.09	24.73	24.13	24.70	85797
2015-02-06	24.74	24.90	24.13	24.38	90896
2015-02-09	24.31	24.89	24.01	24.44	88022
2015-02-10	24.71	24.98	24.31	24.44	97885
2015-02-11	22.98	24.99	22.44	23.23	251216
2015-02-12	23.49	23.51	22.91	22.98	233512
2015-02-13	22.96	23.29	22.96	23.24	112258
2015-02-17	23.26	23.66	23.24	23.45	90121
2015-02-18	24.04	24.26	23.68	23.78	100947
2015-02-19	23.81	24.06	23.57	23.93	86672
2015-02-20	24.00	24.08	23.45	23.57	186575
2015-02-23	23.57	23.85	23.23	23.83	342241
2015-02-24	23.75	24.28	23.75	24.11	134132
2015-02-25	24.12	24.34	23.45	23.73	461206
2015-02-26	23.74	24.08	23.74	23.88	142466
2015-02-27	23.79	24.05	23.57	23.60	111826
2015-03-02	23.64	24.11	23.60	23.84	100040
2015-03-03	23.68	23.75	23.32	23.47	295608
2015-03-04	23.29	23.53	23.09	23.13	104314
2015-03-05	23.16	23.18	22.15	22.38	284549
2015-03-06	22.16	22.62	21.94	22.15	128065
2015-03-09	22.15	22.68	22.15	22.55	69036
2015-03-10	22.37	22.53	22.13	22.39	84412
2015-03-11	22.25	22.53	22.22	22.40	78987
2015-03-12	22.49	23.00	22.35	23.00	68169
2015-03-13	23.00	23.00	22.30	22.54	87181
2015-03-16	22.73	22.89	22.48	22.73	113752
2015-03-17	22.61	22.73	22.39	22.53	120027
2015-03-18	22.49	22.80	22.18	22.64	114572
2015-03-19	22.52	22.98	22.52	22.97	68143
2015-03-20	22.88	23.36	22.58	22.96	221375
2015-03-23	22.89	23.12	22.52	22.56	112239
2015-03-24	22.56	23.78	22.27	22.36	141886
2015-03-25	22.42	22.79	21.73	21.81	108721
2015-03-26	21.69	22.33	21.34	22.28	278158
2015-03-27	22.24	22.64	22.08	22.33	102287
2015-03-30	22.42	22.80	22.26	22.30	86682
2015-03-31	22.15	22.51	22.02	22.31	171020
2015-04-01	22.22	22.77	22.08	22.48	73944
2015-04-02	22.48	22.83	22.12	22.25	95598
2015-04-06	22.04	22.50	22.04	22.23	66370
2015-04-07	22.27	22.66	22.07	22.14	67494
2015-04-08	22.09	22.29	21.94	22.19	94694
2015-04-09	22.20	22.23	21.59	22.02	46905
2015-04-10	22.14	22.39	21.99	22.05	39770
2015-04-13	22.09	22.18	21.65	22.00	130201
2015-04-14	22.04	22.20	21.70	22.07	56019
2015-04-15	22.21	22.40	22.01	22.36	123581
2015-04-16	22.36	22.56	21.92	22.24	106063
2015-04-17	22.06	22.06	21.59	21.99	103431
2015-04-20	22.13	22.78	21.99	22.49	120395
2015-04-21	22.55	22.55	21.96	22.15	69443
2015-04-22	22.20	22.25	21.85	22.02	75196
2015-04-23	21.92	22.03	21.83	22.03	90971
2015-04-24	21.97	22.25	21.78	22.07	80712
2015-04-27	22.05	22.45	21.85	22.26	111943
2015-04-28	22.35	22.56	21.91	22.46	134319
2015-04-29	23.03	23.92	22.42	23.12	283401
2015-04-30	23.12	23.28	22.65	22.74	187181
2015-05-01	22.79	23.07	22.64	22.73	183663
2015-05-04	22.81	23.06	22.57	22.91	137728
2015-05-05	22.82	23.08	22.06	22.14	108730
2015-05-06	22.17	22.44	21.72	22.05	135169
2015-05-07	22.05	22.05	21.61	21.71	142283
2015-05-08	21.99	22.30	21.99	22.10	78430
2015-05-11	22.05	22.32	21.98	22.08	122857
2015-05-12	22.04	22.04	21.52	21.71	93355
2015-05-13	21.72	22.13	21.61	22.00	85577
2015-05-14	22.10	22.39	21.84	22.18	80844
2015-05-15	22.21	22.55	22.06	22.51	97729
2015-05-18	22.44	22.63	21.77	22.54	81219
2015-05-19	22.47	22.69	22.26	22.54	61447
2015-05-20	22.60	22.90	22.40	22.86	80721
2015-05-21	22.82	22.82	22.41	22.42	81493
2015-05-22	22.40	22.57	21.77	21.82	157463
2015-05-26	21.72	21.97	21.31	21.81	141668
2015-05-27	21.85	22.23	21.61	21.98	153966
2015-05-28	21.99	22.33	21.69	22.30	84270
2015-05-29	22.24	22.25	21.58	22.01	116847
2015-06-01	22.21	22.21	21.75	22.16	69638
2015-06-02	22.03	22.36	21.96	22.06	56178
2015-06-03	22.11	22.56	22.05	22.35	60957
2015-06-04	22.17	22.17	21.83	22.02	200094
2015-06-05	21.96	22.37	21.96	22.36	74403
2015-06-08	22.45	22.62	22.22	22.45	97987
2015-06-09	22.40	22.58	22.23	22.39	131417
2015-06-10	22.42	23.21	22.42	23.03	164218
2015-06-11	23.05	23.42	22.98	23.12	104915
2015-06-12	23.02	23.20	22.39	22.39	128286
2015-06-15	22.20	22.30	21.63	21.69	204999
2015-06-16	21.62	22.09	21.61	22.06	175048
2015-06-17	22.14	22.16	21.74	21.80	58957
2015-06-18	21.89	22.50	21.89	22.35	87008
2015-06-19	22.29	22.36	22.15	22.24	128808
2015-06-22	22.29	22.57	22.29	22.44	60270
2015-06-23	22.39	22.42	21.73	21.92	118074
2015-06-24	21.86	21.96	21.14	21.21	163974
2015-06-25	21.31	21.36	20.32	20.66	292366
2015-06-26	21.13	22.54	21.11	22.35	505457
2015-06-29	22.38	23.06	22.11	22.11	200438
2015-06-30	22.37	23.22	22.30	22.87	193872
2015-07-01	23.00	23.28	22.61	22.78	107426
2015-07-02	22.67	22.85	22.36	22.56	59153
2015-07-06	22.41	22.61	22.20	22.46	86959
2015-07-07	22.39	22.52	21.89	22.33	75992
2015-07-08	22.20	22.58	21.84	21.99	130734
2015-07-09	22.24	22.66	21.83	21.87	78491
2015-07-10	22.11	22.33	22.03	22.18	121637
2015-07-13	22.36	24.44	22.10	23.68	614945
2015-07-14	23.84	24.76	23.69	24.60	374255
2015-07-15	24.65	24.65	24.09	24.22	228656
2015-07-16	24.41	25.05	24.26	24.74	124131
2015-07-17	24.67	24.91	24.05	24.23	165857
2015-07-20	24.41	24.66	24.03	24.08	162237
2015-07-21	24.10	24.26	23.67	23.96	77250
2015-07-22	23.82	24.05	23.71	23.97	104370
2015-07-23	24.04	24.04	23.19	23.32	92594
2015-07-24	23.26	23.41	22.82	22.85	153458
2015-07-27	22.79	23.29	22.56	22.74	119796
2015-07-28	22.89	23.10	22.17	22.92	196984
2015-07-29	22.93	23.61	22.70	23.36	160765
2015-07-30	23.22	23.61	22.88	23.53	169011
2015-07-31	23.61	23.73	23.17	23.37	89421
2015-08-03	23.16	23.39	22.95	23.25	109949
2015-08-04	23.22	23.43	22.69	23.18	106805
2015-08-05	25.50	28.46	25.45	27.68	1106704
2015-08-06	27.79	28.97	27.66	28.00	643697
2015-08-07	27.81	28.79	27.81	28.15	331358
2015-08-10	28.44	28.65	27.78	27.96	213348
2015-08-11	27.90	28.27	27.61	28.04	302439
2015-08-12	27.98	28.30	27.73	28.13	337900
2015-08-13	28.32	28.36	27.88	28.01	316633
2015-08-14	27.91	28.25	27.83	28.01	253773
2015-08-17	28.00	29.06	27.94	28.85	159068
2015-08-18	28.72	29.33	28.17	28.31	180390
2015-08-19	28.20	28.83	27.83	28.35	404217
2015-08-20	28.17	28.38	27.58	27.63	208974
2015-08-21	27.13	27.58	27.00	27.08	283985
2015-08-24	26.49	26.86	25.10	25.66	559588
2015-08-25	26.66	26.83	25.87	26.15	376250
2015-08-26	26.76	26.85	25.82	26.61	335009
2015-08-27	26.73	27.10	26.20	26.55	252456
2015-08-28	26.37	26.97	26.07	26.64	296735
2015-08-31	26.45	26.99	26.37	26.79	262490
2015-09-01	26.40	26.69	25.99	26.14	307202
2015-09-02	26.42	26.79	26.25	26.78	292958
2015-09-03	26.74	27.13	26.52	26.87	303805
2015-09-04	26.48	27.07	26.48	26.71	126865
2015-09-08	26.96	27.20	26.67	27.02	181542
2015-09-09	27.18	27.18	26.42	26.90	321846
2015-09-10	26.76	27.03	26.59	26.97	147400
2015-09-11	26.78	27.05	26.70	26.97	163199
2015-09-14	26.98	27.00	26.27	26.48	116768
2015-09-15	26.62	27.05	26.54	26.88	197932
2015-09-16	26.95	27.06	26.70	27.01	116715
2015-09-17	27.08	27.27	26.68	26.82	146432
2015-09-18	26.50	26.76	26.02	26.12	236135
2015-09-21	26.17	26.87	26.17	26.37	226473
2015-09-22	26.08	26.13	25.67	25.79	226651
2015-09-23	25.88	26.41	25.61	26.38	201507
2015-09-24	26.14	26.47	26.04	26.36	127216
2015-09-25	26.61	26.61	25.85	25.87	171635
2015-09-28	25.75	25.80	24.95	24.96	212741
2015-09-29	25.02	25.21	24.66	24.82	249014
2015-09-30	24.97	26.47	24.80	26.28	375141
2015-10-01	26.24	26.89	25.99	26.38	207812
2015-10-02	26.06	26.12	25.30	25.38	129268
2015-10-05	25.65	26.08	25.40	26.08	130121
2015-10-06	26.01	26.30	25.42	25.49	185083
2015-10-07	25.58	25.95	25.37	25.90	107772
2015-10-08	25.80	26.04	25.62	26.02	214492
2015-10-09	26.05	26.74	26.05	26.64	209752
2015-10-12	26.61	27.17	26.61	27.00	76709
2015-10-13	26.91	27.35	26.79	26.87	108651
2015-10-14	26.85	26.92	26.11	26.47	93017
2015-10-15	26.61	26.99	26.21	26.96	89646
2015-10-16	27.03	27.03	26.50	26.86	87950
2015-10-19	26.76	27.11	26.65	27.08	153278
2015-10-20	27.07	28.07	26.82	27.92	267464
2015-10-21	27.98	28.00	27.00	27.08	167374
2015-10-22	27.27	27.71	27.09	27.39	131144
2015-10-23	27.64	28.13	27.40	27.92	121642
2015-10-26	27.76	28.06	27.57	27.83	80397
2015-10-27	27.75	27.79	27.24	27.47	119016
2015-10-28	27.49	28.38	27.39	28.31	157030
2015-10-29	28.30	28.50	28.04	28.31	158488
2015-10-30	28.23	28.30	27.65	28.11	132614
2015-11-02	28.08	28.84	27.89	28.58	261225
2015-11-03	28.61	28.83	27.99	28.44	218027
2015-11-04	26.16	26.87	22.90	26.15	1353266
2015-11-05	26.16	27.45	26.16	27.41	214597
2015-11-06	27.44	27.77	27.10	27.52	149153
2015-11-09	27.47	27.47	26.57	26.74	103050
2015-11-10	26.72	27.22	26.57	27.08	93131
2015-11-11	27.22	27.68	27.07	27.10	98473
2015-11-12	26.83	26.95	25.92	26.13	151920
2015-11-13	26.01	26.82	25.96	26.68	139323
2015-11-16	26.70	26.95	26.47	26.86	141513
2015-11-17	26.94	27.61	26.79	27.13	134716
2015-11-18	27.33	27.36	26.78	27.35	146785
2015-11-19	27.23	27.90	27.16	27.74	325150
2015-11-20	27.93	28.35	27.54	28.10	191601
2015-11-23	27.97	28.10	27.19	27.23	158501
2015-11-24	27.08	27.10	26.63	26.89	144865
2015-11-25	26.97	27.06	26.61	26.91	109466
2015-11-27	26.95	27.34	26.93	27.31	31731
2015-11-30	27.31	27.40	26.85	26.94	121747
2015-12-01	26.99	27.15	26.80	27.11	155338
2015-12-02	27.05	27.39	26.86	26.88	102017
2015-12-03	27.01	27.43	26.54	26.63	103815
2015-12-04	26.57	26.94	25.67	26.04	175757
2015-12-07	26.03	26.45	25.76	26.30	139968
2015-12-08	26.04	26.44	25.94	25.98	112309
2015-12-09	25.74	26.27	25.22	25.26	259449
2015-12-10	25.15	25.23	24.66	24.91	331315
2015-12-11	24.50	24.65	24.08	24.21	208139
2015-12-14	24.17	24.45	23.77	24.14	108847
2015-12-15	24.26	24.48	24.17	24.35	99203
2015-12-16	24.46	24.83	24.44	24.78	108338
2015-12-17	24.79	25.32	24.73	24.85	136924
2015-12-18	24.70	24.78	24.11	24.23	201758
2015-12-21	24.50	24.84	24.32	24.63	116112
2015-12-22	24.70	25.26	24.52	25.17	109595
2015-12-23	25.35	25.58	24.72	24.81	131994
2015-12-24	24.77	25.00	24.71	24.88	50452
2015-12-28	24.83	25.11	24.40	24.87	98401
2015-12-29	24.98	25.41	24.91	25.36	62700
2015-12-30	25.37	25.54	25.00	25.38	118850
2015-12-31	25.28	25.50	25.05	25.28	148577
2016-01-04	24.85	25.00	23.86	23.91	170131
2016-01-05	24.01	24.08	23.70	23.87	84287
2016-01-06	23.60	23.99	23.39	23.50	116464
2016-01-07	23.03	23.73	23.03	23.26	129383
2016-01-08	23.49	23.72	22.42	22.49	182564
2016-01-11	22.57	23.12	22.37	22.97	137651
2016-01-12	23.13	23.26	22.45	22.80	140011
2016-01-13	22.83	23.13	21.86	21.98	155533
2016-01-14	21.95	22.57	21.56	22.29	282337
2016-01-15	21.76	22.00	21.53	21.99	194484
2016-01-19	22.24	22.36	21.89	22.17	94916
2016-01-20	21.99	22.49	21.40	22.30	152839
2016-01-21	22.30	22.40	21.97	22.04	100169
2016-01-22	22.37	22.67	22.05	22.55	254198
2016-01-25	22.46	22.60	21.94	22.02	92844
2016-01-26	22.06	22.40	22.03	22.24	88364
2016-01-27	22.13	22.23	21.41	21.54	193071
2016-01-28	21.71	21.94	21.60	21.66	107603
2016-01-29	21.73	22.31	21.73	22.30	143403
2016-02-01	22.15	22.41	20.23	20.45	557531
2016-02-02	20.31	21.65	20.31	21.34	218655
2016-02-03	21.42	21.42	20.30	20.37	224632
2016-02-04	20.44	20.72	20.09	20.10	163692
2016-02-05	19.93	20.42	19.84	19.85	243908
2016-02-08	19.57	19.91	19.46	19.77	178063
2016-02-09	19.55	20.11	19.15	19.23	175596
2016-02-10	16.61	17.17	14.91	15.45	1104530
2016-02-11	15.01	15.54	14.87	15.23	256843
2016-02-12	15.39	15.92	15.39	15.58	337278
2016-02-16	15.78	16.00	15.52	15.75	323449
2016-02-17	15.82	15.94	15.46	15.64	426553
2016-02-18	15.82	16.50	15.63	15.98	298830
2016-02-19	15.94	16.22	15.88	15.94	157523
2016-02-22	16.03	16.35	16.02	16.17	163874
2016-02-23	16.17	16.26	16.05	16.14	145873
2016-02-24	15.93	16.14	15.83	16.00	162043
2016-02-25	16.08	16.17	15.79	16.07	361559
2016-02-26	16.22	16.28	15.82	16.14	236447
2016-02-29	16.14	16.30	15.86	15.94	280411
2016-03-01	16.12	16.39	15.88	16.37	441395
2016-03-02	16.43	16.96	16.43	16.47	1000
2016-03-03	16.88	17.50	16.85	17.48	330110
2016-03-04	17.41	18.15	17.33	18.03	420988
2016-03-07	18.05	18.38	17.95	18.36	226685
2016-03-08	18.20	18.52	18.06	18.36	241170
2016-03-09	18.08	18.36	17.96	18.11	164055
2016-03-10	18.14	18.16	17.61	18.11	286751
2016-03-11	17.81	18.10	17.73	17.83	161267
2016-03-14	17.72	17.97	17.54	17.69	146607
2016-03-15	17.67	17.74	17.39	17.61	125654
2016-03-16	17.50	17.94	17.50	17.84	129272
2016-03-17	17.87	18.44	17.80	18.35	93905
2016-03-18	18.47	18.58	18.21	18.55	223193
2016-03-21	18.56	18.56	18.23	18.31	112420
2016-03-22	18.19	18.55	18.11	18.38	110546
2016-03-23	18.41	18.53	18.18	18.20	110846
2016-03-24	18.20	18.55	18.00	18.53	129183
2016-03-28	18.65	18.65	18.35	18.37	16759
2016-03-29	18.40	19.08	18.33	19.07	92303
2016-03-30	19.25	19.62	19.15	19.44	149263
2016-03-31	19.39	19.72	19.33	19.58	117815
2016-04-01	19.39	19.74	19.22	19.71	166198
2016-04-04	19.64	19.84	19.54	19.59	117182
2016-04-05	19.50	19.50	19.10	19.24	186556
2016-04-06	19.19	19.31	19.14	19.14	111543
2016-04-07	18.99	19.26	18.66	19.02	112385
2016-04-08	19.11	19.35	18.99	19.13	89175
2016-04-11	19.19	19.43	18.79	18.90	108636
2016-04-12	19.00	19.34	18.77	19.15	152445
2016-04-13	19.23	19.64	19.23	19.63	162599
2016-04-14	19.69	19.70	19.46	19.53	115190
2016-04-15	19.46	19.57	19.32	19.46	108946
2016-04-18	19.49	19.50	19.14	19.45	168866
2016-04-19	19.57	19.71	19.09	19.34	190921
2016-04-20	19.30	20.40	19.26	20.35	337200
2016-04-21	20.24	20.24	19.09	19.39	463753
2016-04-22	19.48	19.79	19.39	19.58	127774
2016-04-25	19.69	19.69	19.40	19.51	119893
2016-04-26	19.63	19.86	19.29	19.78	208276
2016-04-27	19.71	19.88	19.05	19.13	137793
2016-04-28	19.15	19.43	18.95	19.32	161664
2016-04-29	19.35	19.35	18.88	19.01	143113
2016-05-02	19.04	19.11	18.77	19.05	126776
2016-05-03	19.00	19.29	18.78	19.21	204993
2016-05-04	18.00	18.32	16.50	18.00	1244381
2016-05-05	17.34	18.09	17.34	18.05	205644
2016-05-06	18.00	18.24	17.93	18.10	159065
2016-05-09	18.16	18.16	17.74	18.03	273754
2016-05-10	18.16	18.34	17.94	18.32	130383
2016-05-11	18.35	18.39	18.10	18.23	124722
2016-05-12	18.33	18.33	17.70	17.95	117630
2016-05-13	17.95	18.14	17.78	18.04	93905
2016-05-16	18.09	18.49	17.97	18.20	141487
2016-05-17	18.22	18.40	17.78	17.99	202827
2016-05-18	17.99	18.27	17.76	17.92	140559
2016-05-19	17.78	17.86	17.43	17.73	133812
2016-05-20	17.75	17.99	17.50	17.95	205761
2016-05-23	17.97	18.09	17.05	17.86	136260
2016-05-24	18.01	18.35	17.68	18.23	110118
2016-05-25	18.30	18.30	17.99	18.15	105274
2016-05-26	18.12	18.26	17.91	18.21	129162
2016-05-27	18.28	18.73	18.28	18.68	106821
2016-05-31	18.77	18.79	18.27	18.70	324271
2016-06-01	18.60	19.41	18.16	19.38	286865
2016-06-02	19.40	19.57	19.13	19.57	134327
2016-06-03	19.46	19.46	18.94	19.39	167289
2016-06-06	19.49	19.77	19.20	19.76	151440
2016-06-07	19.82	20.00	19.60	19.83	108369
2016-06-08	19.66	19.66	19.32	19.51	114972
2016-06-09	19.49	19.56	19.20	19.35	84168
2016-06-10	19.24	19.24	18.67	18.73	104257
2016-06-13	18.74	18.74	18.45	18.48	186806
2016-06-14	18.40	18.47	17.91	18.13	156274
2016-06-15	18.28	18.31	17.99	18.02	64672
2016-06-16	18.00	18.00	17.55	17.72	112148
2016-06-17	17.77	17.82	17.40	17.49	263159
2016-06-20	17.77	18.17	17.67	17.73	101764
2016-06-21	17.80	17.80	17.47	17.60	96303
2016-06-22	17.60	17.97	17.60	17.72	229083
2016-06-23	17.93	18.21	17.61	18.11	86732
2016-06-24	17.90	17.90	17.48	17.48	424996
2016-06-27	17.24	17.24	15.98	16.07	174298
2016-06-28	16.27	16.31	15.78	16.03	216735
2016-06-29	16.09	17.09	16.09	16.65	278039
2016-06-30	16.72	17.12	16.50	16.89	131805
2016-07-01	16.83	17.38	16.83	17.06	148444
2016-07-05	17.07	17.42	16.86	17.13	165530
2016-07-06	17.04	17.18	16.93	17.17	106759
2016-07-07	17.28	17.40	16.89	17.09	136709
2016-07-08	17.34	17.92	17.34	17.74	196804
2016-07-11	17.83	18.16	17.83	18.08	135600
2016-07-12	18.26	18.64	18.26	18.45	96735
2016-07-13	18.54	18.54	18.23	18.36	56571
2016-07-14	18.63	18.70	18.21	18.23	154023
2016-07-15	18.39	18.53	18.20	18.51	88033
2016-07-18	18.47	18.65	18.15	18.54	64664
2016-07-19	18.50	18.71	18.44	18.70	112864
2016-07-20	18.80	18.92	18.66	18.84	94305
2016-07-21	18.94	19.38	18.76	19.24	145971
2016-07-22	19.24	19.34	18.71	19.31	73374
2016-07-25	19.25	19.39	18.91	19.30	91707
2016-07-26	19.30	19.66	19.28	19.60	120044
2016-07-27	19.59	19.65	18.80	19.46	389950
2016-07-28	19.49	19.49	17.99	18.07	501701
2016-07-29	18.19	18.19	17.51	17.86	559969
2016-08-01	17.93	18.60	17.61	18.51	260777
2016-08-02	18.57	18.57	17.65	17.97	175600
2016-08-03	19.52	19.58	16.22	16.59	685071
2016-08-04	16.58	16.85	16.38	16.55	276445
2016-08-05	16.65	17.43	16.65	17.29	204038
2016-08-08	17.37	17.42	17.13	17.34	208318
2016-08-09	17.37	17.40	17.21	17.32	107374
2016-08-10	17.28	17.46	17.23	17.43	109075
2016-08-11	17.50	17.84	17.46	17.79	228276
2016-08-12	17.74	17.81	17.46	17.73	169533
2016-08-15	17.69	18.27	17.16	18.26	170155
2016-08-16	18.23	18.50	17.18	18.04	232551
2016-08-17	18.13	18.40	17.90	18.35	377499
2016-08-18	18.48	18.68	18.35	18.58	211725
2016-08-19	18.50	18.75	17.74	18.53	188247
2016-08-22	18.51	19.12	18.37	19.11	197301
2016-08-23	19.12	19.78	18.99	19.71	289255
2016-08-24	19.70	19.91	19.70	19.85	220692
2016-08-25	19.85	20.03	19.76	19.84	189076
2016-08-26	19.84	20.00	19.56	19.63	91878
2016-08-29	19.65	19.71	19.49	19.50	112053
2016-08-30	19.50	19.57	19.42	19.51	69025
2016-08-31	19.57	19.58	19.06	19.35	205288
2016-09-01	19.45	19.53	19.19	19.35	92278
2016-09-02	19.54	19.75	19.49	19.51	48675
2016-09-06	19.59	19.60	19.30	19.31	51309
2016-09-07	19.24	19.39	18.95	19.30	130901
2016-09-08	19.30	19.30	19.04	19.16	115032
2016-09-09	19.04	19.04	18.55	18.63	245094
2016-09-12	18.57	18.79	18.29	18.74	121629
2016-09-13	18.56	18.89	18.05	18.15	94658
2016-09-14	18.26	18.45	17.96	18.05	104107
2016-09-15	17.99	18.52	17.95	18.52	107896
2016-09-16	18.49	18.65	18.13	18.58	212672
2016-09-19	18.66	19.11	18.48	18.80	115879
2016-09-20	18.97	19.03	18.66	18.67	136099
2016-09-21	18.70	19.29	18.70	19.28	179428
2016-09-22	19.43	20.03	19.24	19.96	147686
2016-09-23	19.98	20.04	19.83	19.99	126883
2016-09-26	19.92	20.08	19.52	19.58	77708
2016-09-27	19.54	19.55	19.36	19.44	64813
2016-09-28	19.54	19.96	19.49	19.91	74676
2016-09-29	19.95	19.95	19.49	19.61	124871
2016-09-30	19.64	20.55	19.53	20.49	190438
2016-10-03	20.27	20.57	20.22	20.50	96781
2016-10-04	20.62	20.83	20.32	20.49	73376
2016-10-05	20.64	20.74	20.41	20.41	85095
2016-10-06	20.44	20.44	20.16	20.28	47227
2016-10-07	20.29	20.43	20.00	20.01	108250
2016-10-10	20.04	20.62	20.02	20.37	120218
2016-10-11	20.40	20.51	19.79	19.83	76101
2016-10-12	19.79	19.97	19.67	19.85	45714
2016-10-13	19.76	19.78	19.38	19.49	62773
2016-10-14	19.50	19.76	19.41	19.62	49286
2016-10-17	19.50	19.75	19.20	19.65	49924
2016-10-18	19.85	20.20	19.65	19.90	69948
2016-10-19	19.90	20.70	19.65	19.65	51338
2016-10-20	19.45	19.65	19.18	19.40	39544
2016-10-21	19.30	19.75	19.05	19.50	83200
2016-10-24	19.75	20.05	19.35	19.55	46317
2016-10-25	19.50	19.50	18.95	19.10	66622
2016-10-26	18.95	19.45	18.95	19.15	40679
2016-10-27	19.05	19.35	18.20	18.25	99465
2016-10-28	18.15	18.25	17.85	17.90	278810
2016-10-31	18.05	18.17	17.35	17.35	230637
2016-11-01	17.40	17.70	16.85	17.30	318294
2016-11-02	16.40	17.20	15.95	16.75	495784
2016-11-03	16.85	17.30	16.25	16.40	312206
2016-11-04	16.50	17.10	16.40	16.50	203696
2016-11-07	16.90	17.10	16.50	16.65	211948
2016-11-08	16.55	16.75	16.35	16.60	194642
2016-11-09	16.35	17.65	16.30	17.60	194622
2016-11-10	17.80	18.40	17.75	18.30	201421
2016-11-11	18.30	19.65	18.30	19.35	192876
2016-11-14	19.50	19.95	19.20	19.35	180534
2016-11-15	19.20	19.65	18.50	19.40	139321
2016-11-16	19.35	19.75	19.15	19.40	97684
2016-11-17	19.40	19.85	19.30	19.40	133604
2016-11-18	19.40	19.55	19.10	19.45	269210
2016-11-21	19.45	19.65	19.45	19.55	224633
2016-11-22	19.50	20.85	19.50	20.65	210983
2016-11-23	20.60	21.13	20.40	21.00	176842
2016-11-25	21.05	21.50	20.57	21.30	69834
2016-11-28	21.20	21.60	20.95	21.35	191109
2016-11-29	21.55	22.40	21.50	22.20	227334
2016-11-30	22.45	22.75	22.10	22.10	198202
2016-12-01	22.20	22.55	21.75	22.00	106244
2016-12-02	22.00	22.15	21.80	21.85	105270
2016-12-05	22.05	22.85	21.95	22.30	165936
2016-12-06	22.45	23.05	22.30	22.90	167844
2016-12-07	22.75	23.45	22.70	23.20	104067
2016-12-08	23.25	24.25	23.05	23.85	133902
2016-12-09	24.05	24.05	23.55	23.80	140947
2016-12-12	23.65	23.91	23.33	23.50	114614
2016-12-13	23.70	23.95	23.15	23.45	126450
2016-12-14	23.25	23.35	22.85	22.90	74037
2016-12-15	22.90	23.30	22.45	22.80	150078
2016-12-16	22.90	23.35	22.85	22.90	308021
2016-12-19	22.50	23.85	22.50	22.90	175196
2016-12-20	23.00	23.70	22.90	23.55	117596
2016-12-21	23.45	23.63	23.20	23.20	87089
2016-12-22	23.30	23.35	22.80	22.95	104832
2016-12-23	22.95	23.35	22.85	23.10	104643
2016-12-27	23.15	23.45	23.00	23.10	87314
2016-12-28	23.05	23.15	22.80	22.95	112920
2016-12-29	22.95	23.15	22.85	23.05	72011
2016-12-30	23.10	23.40	22.95	23.10	86574
2017-01-03	23.40	23.60	23.00	23.60	90369
2017-01-04	23.75	24.55	23.75	24.50	144033
2017-01-05	24.30	24.50	23.60	23.70	109964
2017-01-06	23.85	23.85	22.65	22.65	94953
2017-01-09	22.60	22.75	21.28	22.20	88277
2017-01-10	22.30	22.90	22.20	22.60	87076
2017-01-11	22.55	22.70	22.40	22.70	55459
2017-01-12	22.55	22.58	22.10	22.45	74733
2017-01-13	22.50	22.80	22.50	22.65	44909
2017-01-17	22.20	22.50	22.15	22.45	78005
2017-01-18	22.55	22.55	22.05	22.15	61618
2017-01-19	22.15	22.30	21.80	22.15	55817
2017-01-20	22.15	22.95	22.10	22.45	82677
2017-01-23	22.40	22.60	22.15	22.30	34689
2017-01-24	22.35	22.95	22.30	22.95	67434
2017-01-25	23.20	23.45	22.70	23.05	84193
2017-01-26	23.00	23.10	22.70	22.90	87253
2017-01-27	22.80	22.80	22.30	22.60	90738
2017-01-30	22.35	22.95	22.10	22.80	118797
2017-01-31	22.70	23.10	22.30	23.00	105128
2017-02-01	23.20	23.50	22.90	23.30	108865
2017-02-02	23.25	23.25	22.60	22.85	114818
2017-02-03	23.10	23.20	22.95	22.95	41467
2017-02-06	22.85	22.95	22.10	22.20	126476
2017-02-07	22.25	22.38	21.30	21.35	194804
2017-02-08	24.40	26.95	23.50	24.20	931821
2017-02-09	24.20	24.80	23.90	24.40	313398
2017-02-10	24.45	24.65	24.30	24.35	148544
2017-02-13	24.45	24.75	24.40	24.60	179932
2017-02-14	24.55	24.90	24.55	24.70	133357
2017-02-15	24.75	25.38	24.61	25.25	149882
2017-02-16	25.15	25.35	24.80	25.25	121725
2017-02-17	25.20	25.60	24.98	25.20	102050
2017-02-21	25.40	25.40	24.65	25.35	147083
2017-02-22	25.25	25.50	25.05	25.20	66207
2017-02-23	25.35	25.65	25.00	25.50	130610
2017-02-24	24.85	24.95	24.20	24.95	147449
2017-02-27	25.45	25.75	25.25	25.45	334887
2017-02-28	25.40	25.75	25.25	25.75	238908
2017-03-01	25.95	26.65	25.85	26.15	232059
2017-03-02	26.05	26.05	25.30	25.50	104689
2017-03-03	25.55	25.75	25.05	25.30	121900
2017-03-06	25.30	25.45	24.64	24.70	166883
2017-03-07	24.65	24.95	24.45	24.70	92040
2017-03-08	24.65	25.00	24.45	24.65	88624
2017-03-09	24.70	24.75	24.55	24.70	90127
2017-03-10	24.85	25.00	24.45	24.65	100181
2017-03-13	24.45	24.60	24.05	24.20	191679
2017-03-14	24.05	24.65	23.85	24.50	90161
2017-03-15	24.60	24.95	24.38	24.80	100347
2017-03-16	24.90	25.05	24.65	24.80	73452
2017-03-17	24.75	25.10	24.65	25.00	143674
2017-03-20	25.00	25.10	24.30	24.80	66047
2017-03-21	24.80	24.80	23.70	23.75	156413
2017-03-22	23.70	24.05	23.10	23.30	99200
2017-03-23	23.20	23.65	23.05	23.45	127471
2017-03-24	23.45	23.85	23.30	23.60	109519
2017-03-27	23.20	23.50	23.10	23.35	99892
2017-03-28	23.25	23.65	23.10	23.30	130485
2017-03-29	23.20	23.65	23.15	23.50	98903
2017-03-30	23.50	23.95	23.35	23.70	142376
2017-03-31	23.70	24.00	23.44	23.75	151136
2017-04-03	23.75	24.30	22.80	23.00	153512
2017-04-04	22.90	22.95	22.25	22.50	95460
2017-04-05	22.70	23.25	22.10	22.30	98688
2017-04-06	22.25	22.30	21.80	22.10	222394
2017-04-07	22.00	22.35	21.90	22.10	107417
2017-04-10	22.05	22.65	22.05	22.30	91950
2017-04-11	22.20	22.63	21.95	22.50	180902
2017-04-12	22.45	22.47	21.85	22.05	67033
2017-04-13	21.95	22.05	21.35	21.35	130446
2017-04-17	21.45	21.60	21.03	21.50	247894
2017-04-18	21.40	21.90	21.35	21.80	109871
2017-04-19	21.85	22.35	21.85	22.30	129446
2017-04-20	22.45	22.95	22.30	22.90	248852
2017-04-21	22.80	22.90	22.55	22.65	113358
2017-04-24	22.90	23.25	22.60	22.80	147846
2017-04-25	23.00	23.20	22.60	22.65	109386
2017-04-26	22.60	22.83	22.45	22.75	139605
2017-04-27	22.80	22.95	22.60	22.95	122807
2017-04-28	22.95	23.10	22.55	22.70	220625
2017-05-01	22.75	22.85	22.08	22.45	214640
2017-05-02	22.45	22.45	21.70	22.20	202068
2017-05-03	21.80	21.90	19.95	20.70	319999
2017-05-04	20.80	21.15	20.70	20.95	132840
2017-05-05	20.95	20.95	20.25	20.80	208008
2017-05-08	20.75	20.95	20.45	20.50	101434
2017-05-09	20.50	21.05	20.20	20.90	149846
2017-05-10	20.80	20.90	20.45	20.60	69356
2017-05-11	20.55	20.55	19.80	19.90	204762
2017-05-12	19.80	19.85	18.70	19.00	297011
2017-05-15	19.00	19.60	18.90	19.25	156431
2017-05-16	19.30	19.30	18.70	18.85	170486
2017-05-17	18.60	18.75	18.25	18.45	140545
2017-05-18	18.30	18.75	18.25	18.40	176507
2017-05-19	18.40	18.75	18.25	18.60	136084
2017-05-22	18.65	18.80	18.40	18.55	114072
2017-05-23	18.65	18.68	18.35	18.55	143483
2017-05-24	18.55	18.70	18.20	18.65	164382
2017-05-25	18.70	18.95	18.55	18.60	192710
2017-05-26	18.60	18.60	18.10	18.25	104246
2017-05-30	18.25	18.35	17.85	18.05	171549
2017-05-31	18.15	18.20	17.70	18.00	117179
2017-06-01	18.10	18.40	17.85	18.30	137134
2017-06-02	18.30	18.70	18.18	18.25	182555
2017-06-05	18.20	18.20	17.60	17.70	117230
2017-06-06	17.60	17.80	17.45	17.60	143900
2017-06-07	17.55	17.85	17.45	17.80	147065
2017-06-08	17.75	18.30	17.65	18.05	203955
2017-06-09	18.00	18.45	17.80	18.30	159240
2017-06-12	18.25	18.65	17.80	18.30	218672
2017-06-13	18.30	18.70	18.20	18.40	125046
2017-06-14	18.40	18.70	18.20	18.65	159823
2017-06-15	18.45	18.70	18.30	18.55	101495
2017-06-16	18.25	18.70	18.25	18.60	299096
2017-06-19	18.70	18.95	18.55	18.90	134493
2017-06-20	18.90	19.38	18.85	19.20	161330
2017-06-21	19.25	19.50	19.05	19.05	185441
2017-06-22	19.05	19.45	18.85	19.35	107089
2017-06-23	19.35	19.45	19.20	19.30	323334
2017-06-26	19.30	19.50	19.05	19.30	110323
2017-06-27	19.30	19.35	19.10	19.15	90381
2017-06-28	19.25	19.45	19.10	19.35	75734
2017-06-29	19.40	19.55	19.10	19.45	156244
2017-06-30	19.50	19.75	19.40	19.60	113133
2017-07-03	19.70	19.80	19.35	19.45	45293
2017-07-05	19.40	19.60	18.90	19.05	70136
2017-07-06	18.90	19.00	18.63	18.80	181384
2017-07-07	18.85	19.70	17.97	19.65	103445
2017-07-10	19.50	19.60	19.05	19.15	71988
2017-07-11	19.15	19.63	18.75	18.90	186248
2017-07-12	18.95	19.40	18.75	19.35	63711
2017-07-13	19.30	19.55	18.85	19.25	179723
2017-07-14	19.20	19.35	18.90	19.10	174600
2017-07-17	19.10	19.50	18.95	19.45	144336
2017-07-18	19.35	19.90	19.35	19.70	96491
2017-07-19	19.70	20.05	19.50	19.75	149903
2017-07-20	19.80	19.85	19.60	19.65	39346
2017-07-21	19.75	19.80	19.25	19.35	69411
2017-07-24	19.25	19.30	18.65	19.00	97355
2017-07-25	19.10	19.45	19.05	19.30	119110
2017-07-26	19.25	19.55	18.20	18.25	292705
2017-07-27	18.30	18.60	18.00	18.55	211607
2017-07-28	18.45	18.60	18.30	18.30	127206
2017-07-31	18.45	18.80	18.25	18.70	116857
2017-08-01	19.00	19.30	18.40	19.05	123365
2017-08-02	17.80	18.70	16.75	18.40	254869
2017-08-03	18.35	18.93	18.35	18.90	108146
2017-08-04	18.95	18.95	18.15	18.25	124858
2017-08-07	18.30	18.50	18.15	18.20	117450
2017-08-08	18.10	18.50	18.05	18.15	109150
2017-08-09	18.10	18.28	17.90	18.20	84299
2017-08-10	18.10	18.20	17.75	17.90	88279
2017-08-11	17.90	17.98	17.68	17.90	84184
2017-08-14	18.05	18.15	17.90	18.00	117051
2017-08-15	18.05	18.05	17.60	17.80	55052
2017-08-16	17.80	18.08	17.70	17.75	46129
2017-08-17	17.65	17.85	17.45	17.50	93439
2017-08-18	17.35	17.90	17.30	17.70	124074
2017-08-21	17.80	17.95	17.45	17.70	71481
2017-08-22	17.75	18.00	17.60	17.65	96491
2017-08-23	17.55	17.75	17.30	17.55	143182
2017-08-24	17.70	17.85	17.55	17.70	62417
2017-08-25	17.75	17.85	17.55	17.70	52675
2017-08-28	17.70	17.85	17.45	17.60	91499
2017-08-29	17.50	17.70	17.30	17.50	71224
2017-08-30	17.55	17.65	17.45	17.45	65714
2017-08-31	17.50	18.15	17.45	18.00	87786
2017-09-01	17.95	18.10	17.80	18.10	58886
2017-09-05	18.10	18.10	17.80	17.85	88924
2017-09-06	17.85	18.25	17.80	18.00	126399
2017-09-07	17.95	18.20	17.65	18.05	98628
2017-09-08	18.00	18.15	17.80	17.95	83477
2017-09-11	18.10	18.35	18.00	18.30	55744
2017-09-12	18.25	18.55	18.25	18.50	57795
2017-09-13	18.45	18.70	18.40	18.50	56322
2017-09-14	18.45	18.45	18.15	18.30	74831
2017-09-15	18.30	18.35	18.05	18.15	142567
2017-09-18	18.15	18.60	18.15	18.45	65798
2017-09-19	18.45	18.75	18.30	18.60	70677
2017-09-20	18.55	18.90	18.35	18.60	96602
2017-09-21	18.65	18.75	18.45	18.70	56498
2017-09-22	18.65	19.05	18.65	18.95	63300
2017-09-25	18.95	19.35	18.95	19.15	63857
2017-09-26	19.15	19.45	18.90	19.35	52313
2017-09-27	19.40	20.25	17.56	20.15	131083
2017-09-28	20.20	20.65	20.05	20.45	131986
2017-09-29	20.45	20.55	20.11	20.20	80592
2017-10-02	20.15	20.65	20.15	20.50	118409
2017-10-03	20.50	20.75	20.40	20.45	302156
2017-10-04	20.45	20.70	20.25	20.30	62681
2017-10-05	20.30	20.60	20.25	20.35	77960
2017-10-06	20.30	20.60	20.30	20.50	61192
2017-10-09	20.45	20.65	20.20	20.25	49758
2017-10-10	20.30	20.55	19.70	20.50	114758
2017-10-11	19.70	19.95	19.20	19.45	110234
2017-10-12	19.45	19.85	19.40	19.55	106746
2017-10-13	19.65	19.65	19.40	19.50	66522
2017-10-16	19.55	19.75	19.20	19.50	100063
2017-10-17	19.45	19.50	19.10	19.43	70858
2017-10-18	19.45	20.08	19.30	19.90	103463
2017-10-19	19.85	20.10	19.45	19.85	41187
2017-10-20	20.05	20.45	19.75	20.15	65848
2017-10-23	20.20	20.25	19.80	19.80	55366
2017-10-24	19.85	20.65	19.60	20.50	108375
2017-10-25	20.45	20.85	20.00	20.65	133161
2017-10-26	20.65	21.05	20.60	20.85	139183
2017-10-27	20.75	20.95	20.53	20.80	143337
2017-10-30	20.80	20.90	19.95	20.20	80916
2017-10-31	20.25	21.35	20.25	20.95	148659
2017-11-01	22.50	23.55	22.10	22.80	241277
2017-11-02	22.90	23.78	22.70	23.60	180456
2017-11-03	23.60	23.65	23.00	23.25	106790
2017-11-06	24.05	24.50	23.50	24.30	221491
2017-11-07	24.40	24.45	23.61	24.00	113306
2017-11-08	23.85	24.05	23.35	23.90	96074
2017-11-09	23.95	24.50	23.18	24.10	101397
2017-11-10	24.00	24.35	23.90	24.05	93238
2017-11-13	23.95	24.45	23.80	24.15	125902
2017-11-14	24.00	24.80	23.80	24.60	96535
2017-11-15	24.45	24.95	24.10	24.15	172975
2017-11-16	24.35	25.40	24.25	25.20	140444
2017-11-17	25.05	25.70	24.75	25.50	107373
2017-11-20	25.50	25.90	25.40	25.90	69097
2017-11-21	26.00	26.15	24.65	25.50	200929
2017-11-22	25.55	25.95	25.25	25.30	54813
2017-11-24	25.30	25.40	24.95	25.25	17983
2017-11-27	25.20	25.65	25.15	25.40	50897
2017-11-28	25.40	26.00	25.15	26.00	72083
2017-11-29	26.00	26.50	25.75	26.15	91284
2017-11-30	26.40	26.45	25.90	26.00	142964
2017-12-01	25.95	25.95	24.30	25.20	96035
2017-12-04	25.30	26.10	25.30	25.95	132199
2017-12-05	25.75	26.10	25.65	25.95	135152
2017-12-06	26.00	26.30	25.65	26.20	129345
2017-12-07	26.00	26.35	25.70	26.05	159718
2017-12-08	26.15	26.40	25.80	26.10	88886
2017-12-11	26.10	26.15	25.20	26.15	128825
2017-12-12	26.20	26.53	26.05	26.25	108971
2017-12-13	26.15	26.45	25.45	25.55	126315
2017-12-14	25.60	25.95	25.25	25.35	92318
2017-12-15	25.35	26.50	25.35	26.28	247949
2017-12-18	26.40	26.75	26.10	26.20	195042
2017-12-19	26.20	26.55	25.80	25.90	104488
2017-12-20	26.05	26.60	25.95	26.40	87807
2017-12-21	26.35	26.55	25.90	26.05	77706
2017-12-22	26.15	26.25	25.75	26.05	56575
2017-12-26	26.10	26.10	25.70	25.85	42975
2017-12-27	25.80	26.05	25.35	25.70	113576
2017-12-28	25.70	26.10	25.70	25.90	59410
2017-12-29	25.85	26.05	25.10	25.25	134161
2018-01-02	25.45	26.10	25.35	26.00	130478
2018-01-03	25.95	26.50	25.60	26.20	99364
2018-01-04	26.35	27.05	26.35	26.80	100866
2018-01-05	26.70	26.75	24.70	26.65	131929
2018-01-08	26.60	27.10	26.35	26.85	69482
2018-01-09	26.85	27.30	26.80	26.85	117659
2018-01-10	26.80	27.10	26.60	26.95	93231
2018-01-11	26.95	27.20	26.60	26.90	56157
2018-01-12	27.00	27.15	26.50	26.65	56576
2018-01-16	26.80	27.15	26.30	26.30	62049
2018-01-17	26.50	26.95	26.15	26.80	79808
2018-01-18	26.80	26.80	26.05	26.10	62605
2018-01-19	26.05	26.85	26.05	26.65	86947
2018-01-22	26.60	26.90	26.40	26.45	82073
2018-01-23	26.35	26.50	26.20	26.40	68458
2018-01-24	26.40	26.50	26.15	26.25	65178
2018-01-25	26.50	26.50	25.90	26.30	64094
2018-01-26	26.45	26.50	24.30	26.45	78945
2018-01-29	26.35	27.15	26.00	26.05	72464
2018-01-30	25.75	26.00	25.60	25.60	72765
2018-01-31	25.85	26.20	25.80	25.95	127598
2018-02-01	25.75	26.00	25.40	25.80	52373
2018-02-02	25.65	25.75	25.10	25.20	56757
2018-02-05	24.95	25.10	24.35	24.35	88820
2018-02-06	23.90	24.50	23.80	24.15	119228
2018-02-07	24.15	26.00	24.10	24.85	230324
2018-02-08	25.00	25.05	24.30	24.45	254173
2018-02-09	24.70	24.80	24.10	24.30	238982
2018-02-12	24.45	24.95	24.15	24.60	335720
2018-02-13	24.50	26.60	24.50	26.45	327648
2018-02-14	26.35	27.53	26.35	27.30	196064
2018-02-15	27.60	27.85	27.05	27.85	168632
2018-02-16	27.80	28.40	27.55	27.85	148075
2018-02-20	27.85	28.94	27.65	27.75	204269
2018-02-21	27.85	28.66	27.85	28.20	211396
2018-02-22	28.40	28.50	27.75	27.95	134321
2018-02-23	28.00	28.40	27.65	28.10	197390
2018-02-26	28.35	28.95	27.85	28.35	236803
2018-02-27	28.25	28.75	28.05	28.15	189786
2018-02-28	28.15	28.45	27.55	27.70	170603
2018-03-01	27.35	27.85	26.60	27.15	185683
2018-03-02	26.95	27.15	26.56	27.05	121722
2018-03-05	26.75	27.70	25.76	27.10	270192
2018-03-06	27.25	27.95	26.90	27.85	218816
2018-03-07	27.65	29.35	27.60	28.95	619282
2018-03-08	29.05	29.25	28.35	28.50	250043
2018-03-09	28.75	28.95	28.21	28.65	224751
2018-03-12	28.60	28.95	28.15	28.60	198893
2018-03-13	28.60	28.90	28.30	28.40	151790
2018-03-14	28.50	28.50	27.75	28.10	174916
2018-03-15	28.05	28.40	27.84	28.00	300618
2018-03-16	28.05	28.55	27.90	28.40	327098
2018-03-19	28.25	28.65	27.95	28.25	239901
2018-03-20	28.25	28.40	27.85	28.00	150077
2018-03-21	28.00	28.25	27.85	28.05	106993
2018-03-22	27.95	28.10	27.30	27.35	140014
2018-03-23	27.40	27.53	26.15	26.20	150742
2018-03-26	26.75	27.85	26.10	26.55	132354
2018-03-27	26.60	27.20	26.40	26.65	141319
2018-03-28	26.65	26.95	26.35	26.75	91478
2018-03-29	26.95	27.30	26.75	27.05	90928
2018-04-02	27.05	27.08	25.85	26.35	144875
2018-04-03	26.50	27.45	26.15	27.35	165792
2018-04-04	26.95	27.40	26.85	27.25	106967
2018-04-05	27.55	27.90	27.25	27.75	89211
2018-04-06	27.55	27.90	27.15	27.25	121432
2018-04-09	27.20	27.60	27.05	27.15	95434
2018-04-10	27.35	27.85	27.14	27.70	126693
2018-04-11	27.65	27.75	27.20	27.40	67367
2018-04-12	27.45	27.70	27.25	27.50	82571
2018-04-13	27.70	27.80	27.45	27.65	81402
2018-04-16	27.80	28.87	27.65	28.50	432241
2018-04-17	28.65	29.15	28.53	29.15	156610
2018-04-18	29.15	29.70	28.95	29.05	146404
2018-04-19	29.05	29.40	28.75	29.30	67796
2018-04-20	29.20	29.66	28.30	28.40	115360
2018-04-23	28.55	28.55	28.10	28.30	79335
2018-04-24	28.45	28.55	27.75	27.95	118541
2018-04-25	28.00	28.00	26.85	27.45	161358
2018-04-26	27.65	29.00	27.35	27.45	203939
2018-04-27	27.55	27.55	25.60	26.90	219137
2018-04-30	27.05	27.20	26.55	26.55	205701
2018-05-01	26.55	27.10	25.90	26.50	550615
2018-05-02	26.10	30.00	25.65	29.55	708136
2018-05-03	29.45	31.10	29.45	30.90	442312
2018-05-04	31.00	31.45	30.80	31.15	269775
2018-05-07	31.30	32.40	31.10	31.90	643613
2018-05-08	31.95	33.10	31.90	33.10	357843
2018-05-09	33.15	33.55	32.55	32.95	275406
2018-05-10	32.95	33.05	32.35	32.40	229413
2018-05-11	32.50	32.85	32.30	32.65	271048
2018-05-14	32.80	32.85	31.88	32.00	165173
2018-05-15	31.95	32.60	31.65	32.50	172747
2018-05-16	32.50	33.05	32.30	32.50	145597
2018-05-17	32.50	32.95	31.85	32.50	513554
2018-05-18	32.55	32.90	32.55	32.65	127723
2018-05-21	32.85	33.15	32.85	33.05	151023
2018-05-22	33.00	33.15	32.55	32.60	153635
2018-05-23	32.40	32.80	32.15	32.60	209127
2018-05-24	32.50	33.00	32.45	32.70	217450
2018-05-25	32.75	32.85	32.60	32.70	109466
2018-05-29	32.75	33.30	32.65	33.10	270765
2018-05-30	33.35	34.25	33.05	33.70	266959
2018-05-31	33.90	34.15	33.55	33.65	299603
2018-06-01	32.55	33.25	31.80	32.45	286695
2018-06-04	32.25	33.38	32.15	33.20	531232
2018-06-05	33.35	34.10	33.25	33.95	162028
2018-06-06	33.90	34.30	33.45	34.20	196180
2018-06-07	34.10	34.35	33.98	34.25	195726
2018-06-08	34.20	35.15	34.20	34.95	267927
2018-06-11	35.20	35.25	34.50	34.70	199660
2018-06-12	34.65	34.80	34.35	34.75	96028
2018-06-13	34.85	35.55	34.70	35.40	374132
2018-06-14	35.40	35.95	35.18	35.80	174197
2018-06-15	35.70	36.75	35.70	36.65	302643
2018-06-18	36.60	36.61	35.50	36.25	135119
2018-06-19	36.00	36.15	35.15	35.40	143883
2018-06-20	35.40	35.85	35.10	35.55	322554
2018-06-21	35.55	35.55	34.75	34.90	274373
2018-06-22	34.90	35.00	34.35	34.75	285635
2018-06-25	34.45	34.60	34.05	34.55	372475
2018-06-26	34.30	35.00	31.10	34.80	200696
2018-06-27	34.75	34.75	33.90	33.90	149137
2018-06-28	33.95	34.45	33.55	34.35	164397
2018-06-29	34.35	34.55	34.20	34.30	115909
2018-07-02	34.30	35.45	34.15	35.35	170058
2018-07-03	35.50	35.60	34.65	34.85	56800
2018-07-05	35.00	35.35	34.30	35.25	99610
2018-07-06	35.25	35.28	34.80	35.20	163718
2018-07-09	35.30	35.75	35.15	35.70	97731
2018-07-10	35.90	35.95	35.40	35.50	111804
2018-07-11	35.50	35.90	35.20	35.45	78990
2018-07-12	35.65	35.95	35.35	35.80	70379
2018-07-13	35.80	35.95	35.40	35.45	151359
2018-07-16	35.65	36.05	35.40	35.60	131947
2018-07-17	35.70	36.10	35.45	35.80	129313
2018-07-18	35.80	36.20	35.65	36.05	294163
2018-07-19	35.90	36.55	35.75	36.40	283084
2018-07-20	36.15	36.55	35.70	35.75	181333
2018-07-23	35.75	37.00	35.70	36.50	227073
2018-07-24	36.50	36.80	35.80	35.85	329476
2018-07-25	36.00	36.75	35.95	36.50	506301
2018-07-26	36.45	38.25	36.25	38.15	239397
2018-07-27	38.60	38.60	37.28	37.60	207067
2018-07-30	37.50	37.98	37.05	37.05	99425
2018-07-31	37.00	38.00	36.90	37.80	252981
2018-08-01	38.00	41.40	37.30	40.90	508579
2018-08-02	41.40	41.90	40.80	41.55	386997
2018-08-03	41.60	42.80	41.45	42.50	308981
2018-08-06	42.55	42.95	42.20	42.60	313285
2018-08-07	42.70	43.51	42.45	42.45	258197
2018-08-08	42.60	43.05	42.00	42.90	162802
2018-08-09	43.05	43.48	42.70	42.80	137402
2018-08-10	42.50	43.45	42.15	43.15	193642
2018-08-13	43.15	43.35	41.85	42.00	155787
2018-08-14	42.30	42.75	42.20	42.70	123344
2018-08-15	42.70	43.10	42.23	42.30	153664
2018-08-16	42.50	42.65	42.05	42.40	160126
2018-08-17	42.40	42.55	41.90	42.30	113339
2018-08-20	42.35	42.50	41.65	41.80	87837
2018-08-21	42.00	42.95	41.95	42.30	184970
2018-08-22	42.30	42.54	42.15	42.50	174492
2018-08-23	42.60	42.60	42.10	42.50	169055
2018-08-24	42.50	42.80	41.70	42.30	153274
2018-08-27	42.35	42.56	41.90	42.05	137084
2018-08-28	42.25	42.40	41.85	41.90	320365
2018-08-29	41.90	42.10	40.95	41.85	176563
2018-08-30	41.95	42.50	41.50	42.15	221389
2018-08-31	42.10	42.55	42.00	42.05	144569
2018-09-04	42.00	42.10	41.40	42.05	172907
2018-09-05	41.90	42.35	41.15	42.20	231703
2018-09-06	42.20	42.75	41.51	42.45	203091
2018-09-07	42.40	42.55	41.40	41.90	189000
2018-09-10	41.95	42.08	40.35	40.40	167157
2018-09-11	40.30	40.65	40.06	40.20	184175
2018-09-12	40.30	40.70	39.60	39.90	353345
2018-09-13	40.05	40.35	39.85	40.20	201121
2018-09-14	40.15	40.40	39.65	39.75	130198
2018-09-17	39.70	41.08	39.00	39.30	203801
2018-09-18	39.35	40.15	39.10	39.30	258534
2018-09-19	39.30	39.80	36.95	37.15	263319
2018-09-20	37.00	37.75	36.90	37.55	246905
2018-09-21	37.70	40.75	37.70	38.30	399503
2018-09-24	38.10	38.35	37.30	37.85	153094
2018-09-25	37.95	38.40	37.78	38.00	99051
2018-09-26	37.95	38.20	37.50	37.60	98063
2018-09-27	37.80	37.90	37.35	37.60	98438
2018-09-28	37.60	38.05	37.35	37.60	210845
2018-10-01	37.68	37.81	36.65	36.74	155645
2018-10-02	36.78	36.78	35.05	35.65	346897
2018-10-03	35.72	37.11	35.60	36.62	268681
2018-10-04	36.47	36.88	36.15	36.52	175116
2018-10-05	36.51	36.64	35.02	35.58	132200
2018-10-08	35.50	35.59	34.71	35.19	184085
2018-10-09	35.18	35.57	34.96	35.44	279029
2018-10-10	35.43	35.83	34.48	34.51	122738
2018-10-11	34.42	35.27	34.01	34.06	154925
2018-10-12	34.48	34.75	33.21	33.74	194540
2018-10-15	33.79	34.62	33.51	34.24	116457
2018-10-16	34.30	35.52	34.09	35.49	130743
2018-10-17	35.50	35.73	34.92	35.65	185582
2018-10-18	35.63	35.74	34.87	35.11	121396
2018-10-19	35.07	35.07	34.18	34.55	142326
2018-10-22	34.68	35.52	34.68	35.20	115138
2018-10-23	34.80	34.98	34.03	34.49	137553
2018-10-24	34.49	34.49	33.32	33.36	186299
2018-10-25	33.56	34.63	33.51	34.31	113872
2018-10-26	33.94	34.69	33.50	34.16	145030
2018-10-29	34.41	34.85	33.83	34.16	133293
2018-10-30	34.20	35.36	34.20	35.18	130700
2018-10-31	33.75	33.75	30.76	30.82	515448
2018-11-01	30.74	31.84	29.69	31.40	434700
2018-11-02	31.50	33.29	31.47	32.65	262800
2018-11-05	32.50	32.71	31.76	32.67	172441
2018-11-06	32.68	33.31	32.43	32.66	156985
2018-11-07	32.66	33.15	32.32	33.13	151409
2018-11-08	32.99	33.13	32.01	32.22	118309
2018-11-09	32.21	33.39	30.95	31.32	138483
2018-11-12	31.33	32.02	31.10	31.40	123926
2018-11-13	31.21	31.91	30.94	31.17	186933
2018-11-14	31.34	31.96	30.98	31.17	112671
2018-11-15	31.07	31.55	31.01	31.35	103042
2018-11-16	31.12	31.35	30.57	30.73	133090
2018-11-19	30.64	31.39	30.06	30.70	181278
2018-11-20	30.53	30.65	29.72	30.38	176487
2018-11-21	30.39	31.29	30.29	31.12	99819
2018-11-23	31.00	31.26	30.74	30.86	42097
2018-11-26	31.02	31.32	30.43	30.45	342510
2018-11-27	30.41	31.12	30.38	30.82	151868
2018-11-28	30.83	32.10	30.64	32.04	121719
2018-11-29	31.81	32.63	31.05	31.11	108704
2018-11-30	31.02	31.82	31.00	31.69	110704
2018-12-03	31.89	31.94	30.88	31.87	129590
2018-12-04	31.75	31.78	29.71	29.83	175610
2018-12-06	29.36	30.15	28.80	30.15	205565
2018-12-07	29.90	30.66	29.19	29.50	218867
2018-12-10	29.49	30.30	29.49	29.84	168375
2018-12-11	30.20	30.68	29.85	30.06	72383
2018-12-12	30.37	31.97	29.98	30.30	192655
2018-12-13	30.31	30.65	29.87	29.95	171842
2018-12-14	29.87	30.51	29.68	29.88	102342
2018-12-17	29.78	31.30	28.87	29.15	244379
2018-12-18	29.45	29.91	29.12	29.78	123283
2018-12-19	29.79	30.53	28.94	29.28	129688
2018-12-20	29.20	29.75	28.75	29.16	182234
2018-12-21	29.16	30.21	28.20	28.33	373839
2018-12-24	28.18	28.78	27.95	28.16	88026
2018-12-26	28.28	29.24	28.05	29.10	109935
2018-12-27	28.94	30.26	28.93	29.81	175101
2018-12-28	29.91	30.76	29.69	30.30	175256
2018-12-31	30.32	30.96	30.19	30.92	93043
2019-01-02	30.39	30.54	29.50	30.36	213309
2019-01-03	30.12	30.90	29.36	29.99	139601
2019-01-04	30.00	31.11	29.74	30.95	117955
2019-01-07	30.94	31.41	30.85	31.34	145521
2019-01-08	31.43	32.36	30.75	32.33	132859
2019-01-09	32.33	32.56	31.78	32.25	128277
2019-01-10	32.25	32.45	31.84	32.33	89365
2019-01-11	32.24	32.78	32.23	32.74	85641
2019-01-14	32.58	32.91	31.96	32.19	110884
2019-01-15	32.19	32.58	31.91	32.43	74593
2019-01-16	32.76	32.77	32.06	32.24	116441
2019-01-17	32.12	33.02	32.12	32.80	196274
2019-01-18	32.85	33.12	32.69	32.84	80541
2019-01-22	32.84	32.90	32.58	32.77	91654
2019-01-23	32.77	32.94	32.07	32.45	101308
2019-01-24	32.52	32.75	32.37	32.60	82483
2019-01-25	32.72	33.19	32.65	32.81	94101
2019-01-28	32.73	32.73	32.09	32.35	75237
2019-01-29	32.35	32.56	31.97	32.18	72234
2019-01-30	32.44	32.60	32.17	32.48	120234
2019-01-31	32.49	32.89	32.31	32.81	121270
2019-02-01	32.86	33.05	32.80	32.97	176404
2019-02-04	32.97	33.37	32.86	33.22	156200
2019-02-05	33.36	33.90	33.08	33.37	84111
2019-02-06	33.59	35.48	32.35	35.38	220856
2019-02-07	35.26	35.60	34.59	35.49	135033
2019-02-08	35.49	36.34	35.44	36.01	196159
2019-02-11	36.22	36.69	36.00	36.55	93451
2019-02-12	36.64	37.15	36.42	36.90	125068
2019-02-13	37.03	37.07	36.40	36.72	137146
2019-02-14	36.53	37.26	36.53	37.04	109900
2019-02-15	37.24	38.35	37.24	38.13	137122
2019-02-19	38.07	38.44	37.84	38.40	135471
2019-02-20	38.39	38.78	38.15	38.65	107134
2019-02-21	38.71	38.82	38.19	38.44	234687
2019-02-22	38.45	38.84	38.36	38.61	96880
2019-02-25	38.81	39.14	38.31	38.31	80170
2019-02-26	38.34	38.57	37.85	37.86	70806
2019-02-27	37.80	37.85	37.29	37.54	54319
2019-02-28	37.55	37.62	36.95	37.01	103813
2019-03-01	37.37	37.56	36.85	36.94	91761
2019-03-04	37.00	37.09	36.22	36.28	117224
2019-03-05	36.27	36.83	35.73	36.51	200771
2019-03-06	36.53	36.53	35.16	35.32	144568
2019-03-07	35.32	35.39	34.66	35.05	112264
2019-03-08	34.71	35.40	34.61	35.30	106555
2019-03-11	35.27	35.48	35.01	35.41	95083
2019-03-12	35.50	35.80	35.03	35.34	141651
2019-03-13	35.45	35.92	35.16	35.76	60631
2019-03-14	35.67	36.00	35.58	35.78	86131
2019-03-15	35.82	36.11	35.52	35.62	217443
2019-03-18	35.62	36.06	35.44	35.95	54789
2019-03-19	35.96	36.08	35.68	35.72	116473
2019-03-20	35.71	36.11	35.19	35.52	73639
2019-03-21	35.32	36.17	35.04	35.97	64908
2019-03-22	35.76	35.95	34.10	34.20	110807
2019-03-25	34.09	34.75	33.76	34.12	113873
2019-03-26	34.12	34.85	34.12	34.42	45333
2019-03-27	34.31	34.78	34.03	34.61	87645
2019-03-28	34.62	35.05	34.41	34.88	50299
2019-03-29	34.89	35.38	34.78	35.12	131828
2019-04-01	35.33	35.84	35.05	35.71	120865
2019-04-02	35.92	35.98	35.20	35.92	77916
2019-04-03	35.99	36.45	35.84	36.08	83500
2019-04-04	36.03	36.50	35.89	36.10	78001
2019-04-05	36.24	36.84	36.20	36.76	68557
2019-04-08	36.69	37.15	36.34	36.80	53448
2019-04-09	36.70	36.70	35.94	35.99	64377
2019-04-10	36.00	36.84	36.00	36.57	73607
2019-04-11	36.74	36.99	36.54	36.72	62130
2019-04-12	36.99	37.32	36.32	36.67	78148
2019-04-15	36.81	37.32	36.71	37.19	49507
2019-04-16	37.29	37.29	36.63	36.79	66809
2019-04-17	36.80	36.80	36.11	36.45	108370
2019-04-18	36.36	36.68	36.18	36.59	134006
2019-04-22	36.55	36.65	36.21	36.52	81212
2019-04-23	36.52	37.38	36.52	37.35	156576
2019-04-24	37.27	37.53	36.89	37.03	101681
2019-04-25	36.87	36.87	35.76	36.22	95305
2019-04-26	36.30	37.04	36.15	37.01	63695
2019-04-29	37.00	37.24	36.67	36.99	64269
2019-04-30	36.75	36.95	36.02	36.02	190526
2019-05-01	34.40	35.83	31.50	34.93	231877
2019-05-02	34.60	35.74	34.60	35.37	106871
2019-05-03	35.44	36.40	35.44	35.96	139425
2019-05-06	35.53	36.32	35.31	36.20	78159
2019-05-07	35.83	35.90	35.13	35.30	82874
2019-05-08	35.29	35.80	34.87	35.60	191682
2019-05-09	35.24	36.07	35.01	35.33	104534
2019-05-10	35.25	35.36	34.75	35.26	142787
2019-05-13	34.54	35.05	34.41	34.92	103397
2019-05-14	34.94	35.75	34.84	35.56	83934
2019-05-15	35.39	35.83	35.26	35.57	103617
2019-05-16	35.65	36.77	35.65	35.90	114402
2019-05-17	35.67	35.67	34.80	34.84	135753
2019-05-20	34.64	35.98	34.20	35.52	103038
2019-05-21	35.90	36.61	35.50	36.37	108959
2019-05-22	36.23	36.63	36.09	36.62	85805
2019-05-23	36.25	36.54	35.87	36.45	184325
2019-05-24	36.59	36.71	36.31	36.64	142090
2019-05-28	36.66	36.80	36.28	36.54	110486
2019-05-29	36.24	36.32	35.77	36.10	278087
2019-05-30	36.24	36.53	35.70	35.96	90190
2019-05-31	35.63	35.76	34.54	34.75	156686
2019-06-03	34.90	35.42	34.70	35.10	170157
2019-06-04	35.36	35.93	35.24	35.75	87525
2019-06-05	35.78	36.06	35.33	35.49	84530
2019-06-06	35.43	35.56	34.19	34.75	106964
2019-06-07	34.76	35.39	34.57	34.89	123153
2019-06-10	34.91	35.67	34.91	35.66	110956
2019-06-11	35.92	36.21	35.61	36.07	132958
2019-06-12	36.03	36.37	35.47	36.19	64549
2019-06-13	36.31	36.51	36.06	36.49	90523
2019-06-14	36.42	36.68	36.00	36.41	91923
2019-06-17	36.40	36.41	35.94	36.00	138605
2019-06-18	36.03	36.50	34.97	36.36	129980
2019-06-19	36.36	36.57	36.00	36.48	112097
2019-06-20	36.84	36.95	36.43	36.82	98835
2019-06-21	36.60	36.60	34.88	34.95	249186
2019-06-24	35.16	35.75	34.86	35.02	202738
2019-06-25	35.12	35.38	34.68	35.01	129039
2019-06-26	35.03	35.24	34.43	34.48	95372
2019-06-27	34.51	34.96	34.14	34.93	141767
2019-06-28	34.99	35.45	34.93	35.09	167136
2019-07-01	35.41	35.80	34.85	34.99	128559
2019-07-02	35.00	35.56	34.80	35.45	93206
2019-07-03	35.68	35.70	35.25	35.35	53400
2019-07-05	35.13	35.47	34.96	35.43	81036
2019-07-08	35.26	35.54	35.21	35.22	135315
2019-07-09	35.06	35.15	34.52	34.98	79354
2019-07-10	35.20	36.33	35.20	35.78	119660
2019-07-11	35.85	35.85	34.79	35.04	91786
2019-07-12	35.11	35.96	34.98	35.79	126124
2019-07-15	35.54	35.89	35.42	35.81	56863
2019-07-16	35.71	36.04	35.46	35.58	65210
2019-07-17	35.63	35.73	35.32	35.32	76610
2019-07-18	35.47	35.75	35.16	35.49	126342
2019-07-19	35.35	36.06	35.35	35.82	175122
2019-07-22	35.93	36.19	35.53	35.71	77430
2019-07-23	35.79	36.22	35.43	36.11	81078
2019-07-24	36.19	37.59	36.19	37.40	142526
2019-07-25	37.24	37.34	36.35	36.45	108977
2019-07-26	36.63	37.33	36.57	37.13	85160
2019-07-29	36.97	36.97	36.44	36.49	113610
2019-07-30	36.16	36.39	35.77	36.28	161289
2019-07-31	34.46	36.41	33.76	34.09	251037
2019-08-01	34.42	35.56	33.61	34.41	200307
2019-08-02	34.30	35.23	33.91	34.26	162125
2019-08-05	33.68	33.68	32.89	33.30	170227
2019-08-06	33.30	33.95	32.81	33.15	185670
2019-08-07	32.79	34.12	32.54	33.81	135855
2019-08-08	34.00	34.77	33.71	34.66	87854
2019-08-09	34.67	34.67	33.80	34.07	71244
2019-08-12	33.78	34.03	33.48	33.87	75381
2019-08-13	33.77	34.32	32.72	33.61	68569
2019-08-14	33.07	33.28	32.82	32.98	156598
2019-08-15	32.95	32.98	32.21	32.65	109336
2019-08-16	32.87	33.60	32.87	33.49	110278
2019-08-19	33.84	33.95	33.37	33.41	131678
2019-08-20	33.47	33.57	33.00	33.13	51173
2019-08-21	33.38	33.60	33.14	33.35	64716
2019-08-22	33.45	33.66	33.01	33.23	74145
2019-08-23	33.09	33.41	32.15	32.27	158951
2019-08-26	32.63	32.72	32.17	32.71	63620
2019-08-27	32.89	32.99	31.98	32.22	108591
2019-08-28	32.09	32.82	32.04	32.67	65060
2019-08-29	32.74	33.11	32.66	32.85	85990
2019-08-30	33.02	33.35	32.28	32.54	107130
2019-09-03	32.24	32.45	31.78	32.29	129152
2019-09-04	32.54	32.79	32.22	32.36	120047
2019-09-05	32.59	33.91	32.42	33.58	152023
2019-09-06	33.51	33.51	32.49	32.72	95575
2019-09-09	32.91	33.31	32.52	33.15	91608
2019-09-10	33.07	33.20	32.47	33.00	224274
2019-09-11	33.25	33.75	32.83	33.60	110129
2019-09-12	33.70	34.05	33.25	33.54	130153
2019-09-13	33.71	34.22	33.41	34.08	125806
2019-09-16	33.95	34.80	33.53	34.46	110280
2019-09-17	34.30	34.64	33.76	34.49	83847
2019-09-18	34.43	34.56	33.95	34.20	79912
2019-09-19	34.28	34.82	33.88	33.91	114970
2019-09-20	33.90	34.26	33.70	33.95	388497
2019-09-23	33.99	34.97	33.72	34.70	264282
2019-09-24	34.69	35.31	34.30	34.68	167245
2019-09-25	34.72	35.92	34.46	35.72	131846
2019-09-26	35.80	37.73	35.80	37.62	272591
2019-09-27	37.92	38.31	37.52	38.08	159769
2019-09-30	38.09	38.40	37.81	37.84	141481
2019-10-01	37.97	38.13	36.43	36.71	206752
2019-10-02	36.69	37.66	36.16	37.29	506459
2019-10-03	37.07	37.41	36.52	37.05	224463
2019-10-04	37.14	38.24	36.96	38.22	137793
2019-10-07	37.94	39.00	37.59	38.13	181913
2019-10-08	37.81	38.68	37.18	37.56	194581
2019-10-09	37.64	38.12	36.79	37.25	147995
2019-10-10	37.24	37.39	37.02	37.30	113984
2019-10-11	37.65	38.21	37.45	37.49	140611
2019-10-14	37.22	37.87	36.46	37.04	123033
2019-10-15	36.96	37.51	36.86	37.25	112547
2019-10-16	37.12	37.34	36.92	37.27	83545
2019-10-17	37.45	37.94	37.45	37.83	87272
2019-10-18	37.56	38.25	37.56	37.73	99177
2019-10-21	37.94	38.71	37.94	38.46	122491
2019-10-22	38.46	38.69	38.28	38.50	102088
2019-10-23	38.57	39.37	38.54	39.20	107497
2019-10-24	39.28	39.54	39.01	39.21	229587
2019-10-25	39.20	40.13	39.10	39.48	224352
2019-10-28	39.56	39.91	39.20	39.55	119915
2019-10-29	39.55	40.21	39.47	40.01	84343
2019-10-30	40.99	41.00	38.43	40.30	187366
2019-10-31	40.51	40.98	39.30	40.91	169646
2019-11-01	41.16	41.43	40.35	41.41	156393
2019-11-04	41.37	41.94	41.26	41.57	102219
2019-11-05	41.58	42.64	41.58	42.06	102573
2019-11-06	42.22	42.22	41.27	41.38	101935
2019-11-07	41.46	41.69	41.10	41.42	123434
2019-11-08	41.42	41.51	40.92	41.19	70657
2019-11-11	40.99	41.28	40.55	40.88	115500
2019-11-12	40.89	40.90	40.34	40.70	92267
2019-11-13	40.62	40.62	39.50	39.66	149036
2019-11-14	39.48	40.00	39.48	39.96	211528
2019-11-15	40.00	40.22	39.27	39.91	183311
2019-11-18	39.81	40.13	39.54	39.89	79871
2019-11-19	39.84	40.03	39.33	39.51	225051
2019-11-20	39.53	39.82	38.73	39.20	142715
2019-11-21	39.16	39.16	38.39	38.83	110150
2019-11-22	38.92	39.06	38.73	38.91	57169
2019-11-25	38.96	39.60	38.56	39.41	86979
2019-11-26	39.36	40.09	39.13	39.70	192775
2019-11-27	39.92	40.02	39.42	39.63	82367
2019-11-29	39.54	39.91	39.41	39.52	50873
2019-12-02	39.70	39.72	39.12	39.53	140322
2019-12-03	39.09	39.88	39.07	39.76	119965
2019-12-04	39.82	40.29	39.44	39.65	123026
2019-12-05	39.49	39.67	39.34	39.59	97510
2019-12-06	39.73	39.90	39.39	39.51	200877
2019-12-09	39.44	40.23	39.30	40.20	132847
2019-12-10	40.07	40.50	39.88	40.20	132530
2019-12-11	40.17	40.65	39.86	40.63	100369
2019-12-12	40.50	40.88	40.00	40.67	197569
2019-12-13	40.72	40.91	40.21	40.74	164394
2019-12-16	40.99	41.34	40.13	40.23	169342
2019-12-17	40.23	40.56	40.05	40.35	172628
2019-12-18	40.52	40.52	39.93	40.19	174259
2019-12-19	40.14	40.75	39.65	40.69	210564
2019-12-20	40.73	41.75	40.42	41.31	555935
2019-12-23	41.26	41.48	40.06	40.76	140398
2019-12-24	40.68	40.85	40.38	40.81	114012
2019-12-26	40.83	40.86	40.08	40.24	159900
2019-12-27	40.21	40.26	39.78	39.92	75426
2019-12-30	39.85	39.85	39.38	39.82	73759
2019-12-31	39.76	40.01	39.55	39.70	91583
2020-01-02	39.87	40.15	38.87	39.70	160323
2020-01-03	39.32	39.87	39.20	39.64	78951
2020-01-06	39.46	39.64	39.01	39.49	78776
2020-01-07	39.29	39.52	38.93	39.36	92715
2020-01-08	39.48	39.89	39.25	39.56	68934
2020-01-09	39.75	39.88	39.35	39.38	90659
2020-01-10	39.48	39.57	38.93	39.43	113104
2020-01-13	39.52	39.77	39.29	39.74	121416
2020-01-14	39.69	39.70	39.14	39.42	103699
2020-01-15	39.22	39.73	39.18	39.47	123164
2020-01-16	39.64	40.44	39.64	39.96	101322
2020-01-17	40.11	40.11	39.50	39.70	65318
2020-01-21	39.54	39.62	39.02	39.18	81003
2020-01-22	39.22	39.52	39.19	39.29	59560
2020-01-23	39.18	39.18	38.58	38.99	57531
2020-01-24	39.08	39.08	38.25	38.47	74983
2020-01-27	38.04	38.63	37.74	38.46	126039
2020-01-28	38.53	38.77	38.26	38.34	134081
2020-01-29	38.35	38.64	37.89	37.99	72036
2020-01-30	37.78	38.07	37.50	38.01	74841
2020-01-31	37.96	38.18	36.94	37.05	140529
2020-02-03	37.16	37.47	36.87	37.10	123675
2020-02-04	37.46	37.58	37.05	37.37	91722
2020-02-05	36.05	36.40	34.88	35.18	282553
2020-02-06	35.19	35.44	33.80	34.60	194505
2020-02-07	34.46	34.63	32.88	33.62	175958
2020-02-10	33.35	33.98	33.06	33.78	213841
2020-02-11	33.83	34.43	33.80	34.25	178559
2020-02-12	34.42	34.74	34.29	34.33	184455
2020-02-13	34.28	34.66	34.11	34.38	80720
2020-02-14	34.37	34.51	33.79	33.93	101128
2020-02-18	33.91	34.15	33.56	33.98	117127
2020-02-19	33.93	34.01	33.26	33.87	123922
2020-02-20	33.72	34.17	33.60	34.08	129368
2020-02-21	34.05	34.05	33.30	33.79	68588
2020-02-24	32.77	33.22	32.33	33.03	170885
2020-02-25	33.09	33.09	31.44	31.50	220340
2020-02-26	31.57	32.02	30.75	30.94	143331
2020-02-27	30.47	31.66	30.09	30.56	201362
2020-02-28	29.87	30.83	29.52	30.46	299521
2020-03-02	30.58	30.82	29.81	30.58	119801
2020-03-03	30.59	31.20	30.12	30.73	217384
2020-03-04	31.10	32.68	30.75	32.46	229544
2020-03-05	31.77	32.36	31.65	32.07	244857
2020-03-06	31.37	32.80	31.01	32.71	196782
2020-03-09	31.83	31.83	28.52	28.70	185162
2020-03-10	29.26	30.14	27.54	29.44	343431
2020-03-11	28.49	29.38	28.22	29.21	169434
2020-03-12	27.99	28.99	25.99	26.12	282640
2020-03-13	27.27	27.46	25.86	27.46	294887
2020-03-16	25.02	25.77	22.26	22.40	239887
2020-03-17	22.71	24.15	20.60	23.54	326117
2020-03-18	22.13	23.31	20.97	21.90	233325
2020-03-19	22.51	25.93	21.77	25.18	220416
2020-03-20	25.20	25.51	23.35	24.50	326716
2020-03-23	24.61	24.61	22.75	23.93	277290
2020-03-24	25.02	25.82	24.31	25.66	192272
2020-03-25	25.54	27.21	24.60	25.87	192490
2020-03-26	26.15	27.01	25.53	26.41	149911
2020-03-27	25.55	26.17	24.46	25.37	205454
2020-03-30	25.53	26.99	25.21	26.38	167603
2020-03-31	26.12	26.93	25.24	25.57	182044
2020-04-01	24.28	25.92	24.23	25.41	188395
2020-04-02	25.37	26.49	25.27	25.76	140115
2020-04-03	25.54	25.98	24.87	25.58	136995
2020-04-06	26.32	26.58	25.01	25.92	159051
2020-04-07	26.63	27.49	25.53	26.29	211622
2020-04-08	26.63	28.51	26.33	27.87	135683
2020-04-09	28.51	29.88	28.11	29.48	141248
2020-04-13	29.08	29.48	28.56	28.74	100326
2020-04-14	29.14	29.24	27.31	27.61	192458
2020-04-15	26.62	27.49	26.10	26.59	163988
2020-04-16	26.70	27.12	25.22	26.09	144811
2020-04-17	26.86	27.84	26.60	27.57	93885
2020-04-20	28.05	29.30	27.01	27.32	106506
2020-04-21	26.40	28.09	26.26	27.88	132360
2020-04-22	28.66	29.02	27.49	27.82	76919
2020-04-23	27.95	28.92	27.95	28.29	71495
2020-04-24	28.50	28.66	27.60	27.93	55691
2020-04-27	28.11	29.30	28.11	29.11	82203
2020-04-28	29.77	29.92	29.12	29.59	94111
2020-04-29	30.55	31.92	30.19	31.72	118125
2020-04-30	31.03	32.05	29.77	29.95	111018
2020-05-01	29.82	30.30	29.11	30.22	122710
2020-05-04	30.07	30.61	29.31	29.75	102270
2020-05-05	29.90	30.40	29.48	29.84	183506
2020-05-06	29.74	30.20	29.23	29.39	105322
2020-05-07	30.43	30.76	29.69	29.82	159798
2020-05-08	30.58	31.22	30.22	30.95	122502
2020-05-11	30.56	30.56	29.12	29.29	153276
2020-05-12	29.23	29.45	27.92	28.32	147942
2020-05-13	28.06	28.32	27.01	27.79	112464
2020-05-14	27.14	27.47	26.19	27.23	113843
2020-05-15	27.14	28.45	27.14	28.14	134221
2020-05-18	29.44	30.15	29.44	29.97	128602
2020-05-19	29.80	30.10	29.25	29.31	86132
2020-05-20	29.86	30.73	29.55	30.13	84760
2020-05-21	30.11	30.90	30.11	30.35	63722
2020-05-22	30.47	30.47	29.58	29.83	59901
2020-05-26	30.99	31.46	30.47	31.19	169736
2020-05-27	31.49	32.28	31.11	32.22	129315
2020-05-28	32.15	32.15	30.04	30.25	207972
2020-05-29	29.93	30.41	29.60	30.20	175452
2020-06-01	30.35	30.78	30.19	30.19	127064
2020-06-02	30.66	30.66	29.93	30.06	105879
2020-06-03	31.06	32.82	30.64	32.47	116306
2020-06-04	31.93	32.44	31.30	31.60	104438
2020-06-05	32.75	33.24	32.43	32.58	110345
2020-06-08	32.96	33.26	32.46	33.03	104489
2020-06-09	32.37	33.28	32.27	32.90	251161
2020-06-10	32.95	32.95	31.42	31.51	106749
2020-06-11	30.34	30.60	29.34	29.53	140727
2020-06-12	30.72	30.72	28.18	29.02	116241
2020-06-15	28.14	29.91	28.01	29.73	133175
2020-06-16	30.63	31.20	30.07	30.60	144873
2020-06-17	30.68	30.68	29.26	29.66	174499
2020-06-18	29.39	29.80	28.90	29.16	131500
2020-06-19	29.34	29.46	27.51	27.75	298915
2020-06-22	27.51	28.35	26.86	28.12	183389
2020-06-23	28.44	28.60	28.09	28.35	117697
2020-06-24	28.05	28.05	26.85	27.32	106835
2020-06-25	27.12	27.64	26.88	27.52	101448
2020-06-26	27.62	27.94	26.86	26.90	218578
2020-06-29	27.37	28.76	27.28	28.71	136299
2020-06-30	28.66	29.32	28.44	29.25	148035
2020-07-01	29.22	29.64	28.22	28.31	78035
2020-07-02	28.88	29.04	28.41	28.56	133032
2020-07-06	29.15	29.39	28.43	28.84	96142
2020-07-07	28.61	28.61	27.26	27.32	91042
2020-07-08	27.12	27.62	26.73	27.04	99991
2020-07-09	26.89	26.92	25.84	26.11	115889
2020-07-10	25.99	26.86	25.73	26.86	80384
2020-07-13	27.12	27.64	26.75	27.36	121673
2020-07-14	27.42	27.62	26.89	27.14	154685
2020-07-15	27.69	28.85	27.69	28.39	165919
2020-07-16	28.34	29.12	28.11	28.37	115106
2020-07-17	28.30	28.69	28.07	28.12	79820
2020-07-20	27.96	28.03	27.47	27.57	56497
2020-07-21	27.81	28.33	27.60	28.28	126628
2020-07-22	28.15	28.49	28.08	28.34	130399
2020-07-23	28.18	29.11	27.93	28.68	192183
2020-07-24	28.70	28.70	27.78	28.03	88326
2020-07-27	27.98	28.54	27.62	28.29	279045
2020-07-28	28.16	28.72	27.94	28.23	105981
2020-07-29	28.33	29.29	28.27	29.02	147497
2020-07-30	28.63	29.32	27.95	29.07	223244
2020-07-31	28.89	28.93	28.08	28.84	216447
2020-08-03	29.05	29.23	28.77	29.00	103549
2020-08-04	29.04	29.67	29.04	29.46	126915
2020-08-05	29.85	29.85	29.11	29.56	85378
2020-08-06	29.52	29.66	29.20	29.23	161819
2020-08-07	29.23	30.73	29.18	30.65	128735
2020-08-10	30.68	31.89	30.68	31.77	113047
2020-08-11	37.26	42.50	36.34	38.95	1157608
2020-08-12	38.83	39.71	36.61	37.73	307297
2020-08-13	37.42	38.52	36.19	36.98	161454
2020-08-14	36.62	37.31	36.56	37.08	133479
2020-08-17	37.25	37.78	36.86	37.61	139820
2020-08-18	37.94	38.20	36.83	36.96	119594
2020-08-19	37.25	37.38	36.81	36.82	91858
2020-08-20	36.38	36.87	36.03	36.39	94451
2020-08-21	36.45	36.49	35.55	35.87	101047
2020-08-24	36.03	36.75	35.75	36.55	90667
2020-08-25	36.75	37.00	35.89	36.41	125080
2020-08-26	36.42	37.07	35.45	35.50	108347
2020-08-27	35.71	36.29	35.36	35.40	108579
2020-08-28	35.65	35.65	34.76	34.93	84443
2020-08-31	35.12	35.12	34.34	34.34	296727
2020-09-01	34.15	35.16	34.01	35.10	120272
2020-09-02	34.93	35.81	34.93	35.69	109121
2020-09-03	35.66	35.77	34.89	35.02	211720
2020-09-04	35.52	35.52	34.47	34.80	123841
2020-09-08	34.53	35.15	33.83	33.91	126468
2020-09-09	34.12	34.51	33.63	34.34	229372
2020-09-10	34.25	34.35	33.54	33.58	102846
2020-09-11	33.64	33.92	33.52	33.75	105916
2020-09-14	34.18	34.48	33.83	34.12	83022
2020-09-15	34.27	34.42	33.03	33.06	256576
2020-09-16	33.09	33.90	32.98	33.18	112903
2020-09-17	33.24	33.92	33.02	33.69	134555
2020-09-18	33.96	34.34	33.39	33.81	228453
2020-09-21	33.28	33.47	31.99	32.37	114094
2020-09-22	33.43	35.10	33.00	33.96	177280
2020-09-23	33.90	34.25	32.24	32.31	132331
2020-09-24	32.26	32.68	31.93	32.21	72415
2020-09-25	32.12	32.62	32.02	32.29	60458
2020-09-28	32.49	33.19	32.49	32.78	85186
2020-09-29	32.67	32.77	32.02	32.45	77246
2020-09-30	32.66	33.07	32.08	32.17	105378
2020-10-01	32.18	32.33	31.84	32.17	88861
2020-10-02	31.70	32.92	31.70	32.77	64235
2020-10-05	33.00	34.45	33.00	34.08	141254
2020-10-06	34.47	34.76	33.94	34.24	82461
2020-10-07	34.63	35.63	34.63	35.62	105176
2020-10-08	35.97	36.19	35.34	35.89	147477
2020-10-09	36.25	36.41	35.87	36.31	84357
2020-10-12	36.68	37.99	36.37	37.98	168007
2020-10-13	37.12	37.61	36.62	37.47	107787
2020-10-14	37.13	37.78	36.94	37.40	122909
2020-10-15	36.83	37.84	36.26	37.68	104377
2020-10-16	37.63	38.26	37.12	38.01	132161
2020-10-19	37.86	38.58	37.71	37.86	110598
2020-10-20	38.28	38.54	37.47	37.57	131632
2020-10-21	38.15	38.15	36.99	37.65	148304
2020-10-22	37.75	38.34	37.58	38.22	115010
2020-10-23	38.43	38.55	38.03	38.39	54639
2020-10-26	37.85	38.01	36.28	36.55	84136
2020-10-27	36.45	36.50	35.16	35.32	65359
2020-10-28	34.59	35.05	34.29	34.53	82102
2020-10-29	34.42	36.12	34.42	34.89	137879
2020-10-30	34.66	35.14	33.98	34.70	128539
2020-11-02	34.83	35.79	34.62	35.44	142692
2020-11-03	36.43	38.97	36.43	38.77	169809
2020-11-04	38.02	38.35	36.57	37.02	101384
2020-11-05	37.16	38.41	36.82	37.62	103311
2020-11-06	38.01	38.32	36.54	36.64	78817
2020-11-09	38.43	41.20	38.43	40.08	175456
2020-11-10	40.66	42.47	40.17	41.81	115229
2020-11-11	41.73	41.73	40.18	40.91	79577
2020-11-12	40.38	41.29	38.98	39.69	79171
2020-11-13	39.85	40.20	39.17	40.00	72717
2020-11-16	40.53	41.87	40.38	41.36	89822
2020-11-17	40.80	41.69	39.86	41.45	117899
2020-11-18	41.72	41.98	40.56	41.10	130530
2020-11-19	40.84	41.64	40.09	40.68	64685
2020-11-20	40.34	40.70	39.50	40.02	62459
2020-11-23	40.42	41.46	40.42	40.89	187820
2020-11-24	41.38	42.84	40.93	42.45	151641
2020-11-25	42.45	42.45	41.51	42.00	133929
2020-11-27	42.00	42.12	41.42	42.03	32263
2020-11-30	41.77	42.15	40.94	41.05	141827
2020-12-01	41.74	42.53	40.43	41.16	85972
2020-12-02	40.98	41.70	40.83	41.40	111384
2020-12-03	41.16	41.59	40.93	41.15	87534
2020-12-04	41.37	43.15	41.27	42.85	138954
2020-12-07	42.75	43.02	41.84	42.64	131613
2020-12-08	42.34	43.36	41.01	42.91	124015
2020-12-09	43.29	43.55	42.48	43.00	147854
2020-12-10	42.76	43.63	42.65	43.59	145342
2020-12-11	43.08	43.82	42.58	43.48	65186
2020-12-14	43.94	44.37	42.04	42.07	69409
2020-12-15	42.37	43.90	41.98	43.50	108906
2020-12-16	43.50	44.02	42.69	42.75	134666
2020-12-17	42.75	43.15	42.37	43.00	98608
2020-12-18	43.16	43.28	42.43	42.93	399221
2020-12-21	41.92	42.55	40.73	41.79	84842
2020-12-22	41.79	42.48	41.32	41.94	78840
2020-12-23	42.17	42.87	42.17	42.63	51109
2020-12-24	42.68	43.22	41.98	42.54	31124
2020-12-28	43.06	43.58	42.03	43.16	112395
2020-12-29	43.17	43.55	41.53	42.47	116561
2020-12-30	42.63	43.14	42.15	42.54	80742
2020-12-31	42.26	42.94	41.93	42.09	70719
2021-01-04	42.54	43.74	42.16	42.66	190872
2021-01-05	42.72	43.63	42.57	43.11	91838
2021-01-06	43.69	45.22	43.62	44.73	287985
2021-01-07	44.87	45.14	44.14	44.77	86873
2021-01-08	44.91	45.76	43.71	44.13	78730
2021-01-11	43.61	44.17	43.37	43.55	113050
2021-01-12	43.90	44.63	43.29	44.24	115114
2021-01-13	44.12	44.57	43.27	43.50	88130
2021-01-14	43.68	44.83	43.68	44.12	64314
2021-01-15	43.49	44.33	42.36	42.71	74947
2021-01-19	44.02	45.15	43.45	44.71	166455
2021-01-20	45.06	45.31	44.16	44.60	70091
2021-01-21	44.53	44.90	44.04	44.58	62283
2021-01-22	44.04	45.76	44.00	45.66	81345
2021-01-25	45.38	45.70	43.90	44.46	104552
2021-01-26	45.04	45.23	43.94	44.49	123874
2021-01-27	43.68	44.57	43.05	43.77	167923
2021-01-28	44.41	44.52	43.67	43.90	80450
2021-01-29	44.18	44.49	42.54	42.65	173055
2021-02-01	43.31	43.57	42.29	43.23	60841
2021-02-02	43.76	43.76	42.19	43.17	90008
2021-02-03	42.97	43.82	42.53	43.76	100385
2021-02-04	43.79	45.21	43.79	44.70	111235
2021-02-05	45.43	45.81	44.43	45.08	71469
2021-02-08	45.50	47.41	45.45	47.16	138059
2021-02-09	44.82	47.43	43.74	47.09	206080
2021-02-10	47.41	47.68	46.27	47.53	82330
2021-02-11	47.85	48.13	47.16	47.44	98520
2021-02-12	47.35	47.65	46.37	46.63	74709
2021-02-16	46.86	47.13	45.75	46.50	120957
2021-02-17	46.19	48.21	45.84	47.70	121714
2021-02-18	46.88	48.09	45.65	47.59	108748
2021-02-19	47.58	50.00	47.37	49.02	125413
2021-02-22	48.63	50.76	48.58	49.98	138706
2021-02-23	49.65	50.89	48.69	50.39	206385
2021-02-24	50.43	52.06	50.15	51.63	112253
2021-02-25	51.52	52.92	51.50	51.89	130157
2021-02-26	51.89	52.07	50.55	51.35	190485
2021-03-01	52.47	53.01	52.04	52.57	152902
2021-03-02	52.50	52.75	51.82	51.84	150702
2021-03-03	52.03	55.00	52.03	53.42	220155
2021-03-04	53.46	53.90	51.68	52.03	124332
2021-03-05	52.47	53.93	51.64	52.63	166617
2021-03-08	53.08	55.42	52.68	54.16	148704
2021-03-09	54.37	54.84	53.11	53.50	134820
2021-03-10	53.72	54.49	53.28	53.68	111575
2021-03-11	53.42	53.83	52.68	53.33	101966
2021-03-12	53.23	54.57	53.23	54.35	102733
2021-03-15	54.20	54.35	53.55	53.95	113442
2021-03-16	53.92	54.10	51.71	52.52	83952
2021-03-17	52.52	52.67	52.06	52.43	54011
2021-03-18	52.42	54.14	51.51	53.13	88516
2021-03-19	52.79	53.15	51.90	52.70	213344
2021-03-22	52.81	53.09	50.60	51.61	62331
2021-03-23	51.15	51.60	50.43	50.53	78912
2021-03-24	50.60	52.06	50.38	50.38	125514
2021-03-25	50.44	52.57	49.89	52.13	97514
2021-03-26	52.56	53.71	52.54	53.64	64108
2021-03-29	53.92	54.25	51.80	52.48	107547
2021-03-30	52.72	53.33	51.81	53.22	60489
2021-03-31	53.17	54.02	52.81	53.60	156342
2021-04-01	53.57	54.36	53.46	54.29	77630
2021-04-05	54.30	54.72	53.87	54.47	143929
2021-04-06	54.48	54.50	53.81	54.29	101361
2021-04-07	54.43	55.00	53.29	54.46	166214
2021-04-08	54.55	55.19	54.10	54.92	140703
2021-04-09	54.96	55.51	54.47	55.35	76735
2021-04-12	55.49	55.99	55.13	55.53	84680
2021-04-13	55.30	55.48	54.70	55.09	43555
2021-04-14	55.04	56.20	55.04	55.43	92099
2021-04-15	55.38	56.72	54.99	55.72	33227
2021-04-16	56.04	57.05	55.23	56.39	79440
2021-04-19	56.33	56.35	54.62	55.59	78149
2021-04-20	55.68	56.09	54.12	54.59	74181
2021-04-21	54.68	55.69	54.68	55.14	46395
2021-04-22	55.48	55.76	54.75	55.01	90519
2021-04-23	55.22	56.51	54.99	56.08	88026
2021-04-26	56.03	56.50	54.75	55.22	113722
2021-04-27	55.60	56.16	55.05	55.86	188752
2021-04-28	55.88	56.84	55.85	56.20	107537
2021-04-29	56.66	57.03	55.62	56.00	73437
2021-04-30	55.56	56.54	55.31	56.04	122868
2021-05-03	56.52	57.51	56.27	57.38	109621
2021-05-04	59.68	62.00	57.51	61.78	266261
2021-05-05	61.90	62.00	58.64	59.54	167615
2021-05-06	59.79	60.01	59.03	59.66	123606
2021-05-07	59.51	60.27	59.06	60.17	84111
2021-05-10	60.25	60.76	59.05	59.18	114955
2021-05-11	58.63	58.63	57.40	57.99	68933
2021-05-12	57.96	59.79	56.71	56.90	68624
2021-05-13	57.12	59.81	57.05	59.51	106924
2021-05-14	59.75	60.51	58.72	60.32	68656
2021-05-17	60.15	61.25	59.50	60.48	166066
2021-05-18	60.36	60.82	60.19	60.39	111838
2021-05-19	59.57	60.04	58.34	59.64	87326
2021-05-20	59.43	59.85	58.51	59.00	64267
2021-05-21	59.48	60.20	59.23	59.70	75430
2021-05-24	59.85	60.90	59.58	60.60	48514
2021-05-25	60.38	61.03	58.75	58.90	91312
2021-05-26	59.99	62.34	59.74	61.52	169870
2021-05-27	62.01	63.37	62.01	62.96	121863
2021-05-28	63.37	63.37	61.84	62.71	76278
2021-06-01	63.68	64.09	63.00	63.76	105278
2021-06-02	64.17	64.38	62.58	62.74	126761
2021-06-03	62.74	63.44	62.20	62.59	71723
2021-06-04	62.61	64.00	61.84	62.61	58226
2021-06-07	62.93	63.24	62.04	62.91	59071
2021-06-08	62.85	63.78	62.16	63.73	64067
2021-06-09	63.92	63.92	62.75	63.07	67756
2021-06-10	63.08	63.38	62.04	62.61	49434
2021-06-11	62.99	63.06	62.17	62.66	43381
2021-06-14	62.76	63.23	62.42	62.84	40375
2021-06-15	62.79	63.37	62.57	62.85	117604
2021-06-16	62.54	62.54	60.96	61.86	110176
2021-06-17	61.86	62.07	60.40	60.90	73188
2021-06-18	59.53	59.59	58.26	58.82	186309
2021-06-21	59.25	60.97	59.25	60.72	81144
2021-06-22	60.76	61.46	59.77	61.43	63009
2021-06-23	61.60	62.28	61.02	61.28	95138
2021-06-24	61.62	62.24	60.60	61.83	48068
2021-06-25	62.08	63.10	61.91	62.17	154355
2021-06-28	62.43	62.43	61.38	62.05	88661
2021-06-29	62.14	64.28	62.14	63.80	138816
2021-06-30	63.52	63.52	62.61	62.93	114025
2021-07-01	63.41	63.56	62.80	63.36	122981
2021-07-02	63.18	63.97	63.05	63.19	94566
2021-07-06	63.14	63.14	59.82	61.07	125878
2021-07-07	60.95	62.36	60.95	61.88	93026
2021-07-08	60.78	61.70	60.13	61.18	73364
2021-07-09	62.01	62.52	61.73	62.28	67198
2021-07-12	62.25	62.46	61.84	62.16	67599
2021-07-13	62.16	62.36	61.60	61.83	102891
2021-07-14	61.93	63.04	61.93	62.52	68068
2021-07-15	62.25	62.34	61.40	61.75	60391
2021-07-16	62.19	62.24	59.98	60.12	90069
2021-07-19	59.54	60.04	58.30	58.79	132445
2021-07-20	58.81	61.01	58.81	59.87	112327
2021-07-21	60.39	60.87	59.63	60.11	77265
2021-07-22	60.05	60.05	58.07	58.94	100352
2021-07-23	59.65	61.28	58.56	60.62	145083
2021-07-26	60.57	61.01	60.23	60.74	60105
2021-07-27	60.34	61.61	60.34	61.08	65620
2021-07-28	61.23	61.97	60.25	61.61	79718
2021-07-29	61.88	62.85	61.88	62.45	61117
2021-07-30	62.40	62.91	61.88	62.43	141707
2021-08-02	62.90	63.81	61.98	62.08	71818
2021-08-03	62.31	63.12	61.34	63.09	99064
2021-08-04	60.27	62.93	58.48	58.91	146310
2021-08-05	59.37	61.84	58.02	61.15	130144
2021-08-06	61.70	62.33	60.58	60.86	123813
2021-08-09	60.69	61.05	59.26	60.10	80600
2021-08-10	60.17	62.07	59.44	60.70	316007
2021-08-11	61.16	61.34	59.74	61.19	157564
2021-08-12	61.39	61.99	60.94	61.36	132603
2021-08-13	61.37	61.48	59.88	60.36	52911
2021-08-16	59.89	60.83	59.29	59.98	109306
2021-08-17	60.98	60.98	59.00	59.44	71626
2021-08-18	59.17	59.89	58.21	58.29	63179
2021-08-19	57.65	58.92	57.01	58.63	99771
2021-08-20	58.45	59.33	58.27	58.73	87428
2021-08-23	58.98	60.42	58.40	58.57	94129
2021-08-24	58.60	59.06	57.43	58.03	108416
2021-08-25	58.17	58.67	57.58	57.67	80609
2021-08-26	57.68	57.85	56.43	56.50	82743
2021-08-27	56.64	58.84	55.94	58.62	188257
2021-08-30	58.52	59.17	57.86	57.89	96722
2021-08-31	57.82	58.75	57.37	58.42	133260
2021-09-01	58.38	59.23	57.62	58.59	78928
2021-09-02	58.64	59.44	58.25	59.03	70927
2021-09-03	59.09	59.38	58.14	58.71	86347
2021-09-07	58.47	58.92	57.64	57.68	87997
2021-09-08	57.55	59.32	56.81	59.18	105474
2021-09-09	59.04	60.65	59.04	59.88	118523
2021-09-10	60.02	60.35	59.10	59.89	167445
2021-09-13	60.35	60.43	59.22	59.93	79593
2021-09-14	60.15	60.41	59.17	59.37	99890
2021-09-15	59.45	60.44	59.45	60.09	93424
2021-09-16	60.37	60.49	60.00	60.22	87941
2021-09-17	60.00	61.14	59.72	60.99	401287
2021-09-20	59.62	60.26	58.37	59.25	124453
2021-09-21	59.80	59.80	58.13	58.41	103439
2021-09-22	58.50	59.76	57.84	58.94	139063
2021-09-23	59.14	62.50	59.14	61.89	267460
2021-09-24	61.72	63.07	61.58	62.23	109167
2021-09-27	62.44	63.23	62.15	62.77	95287
2021-09-28	62.75	62.75	61.19	61.56	66347
2021-09-29	61.75	62.08	61.06	61.45	74492
2021-09-30	61.69	61.88	59.57	59.64	116325
2021-10-01	60.00	61.71	59.64	61.54	104953
2021-10-04	61.58	62.46	61.02	62.18	87023
2021-10-05	62.61	64.09	62.20	63.94	99306
2021-10-06	63.39	64.43	63.14	63.90	99407
2021-10-07	64.30	67.22	64.30	67.11	185975
2021-10-08	67.11	68.26	66.71	67.48	103314
2021-10-11	67.89	69.00	66.19	66.36	75824
2021-10-12	66.66	68.99	66.31	67.21	65412
2021-10-13	67.22	67.57	66.05	66.72	79879
2021-10-14	67.57	67.69	64.77	65.17	118829
2021-10-15	65.93	66.45	64.31	64.38	113522
2021-10-18	63.15	64.69	63.15	64.53	54947
2021-10-19	64.47	64.59	63.46	64.44	93159
2021-10-20	64.60	65.83	64.51	64.84	54561
2021-10-21	64.77	65.56	64.45	65.34	65690
2021-10-22	65.39	65.83	65.06	65.17	52579
2021-10-25	65.35	65.63	64.71	65.10	52184
2021-10-26	64.98	64.98	63.92	64.04	51604
2021-10-27	63.60	64.38	62.42	63.30	65205
2021-10-28	63.66	64.81	63.03	64.42	64415
2021-10-29	64.30	65.25	64.30	64.76	67019
2021-11-01	64.98	67.00	64.95	66.58	66299
2021-11-02	69.00	71.49	67.35	69.47	248010
2021-11-03	69.64	70.92	68.70	69.98	111728
2021-11-04	70.01	72.78	70.01	72.53	158271
2021-11-05	73.25	75.77	73.25	75.71	126231
2021-11-08	76.35	76.35	75.29	75.81	110087
2021-11-09	75.35	76.48	75.35	76.12	82273
2021-11-10	75.61	76.75	75.61	76.69	86786
2021-11-11	76.84	78.44	76.28	77.46	128946
2021-11-12	77.71	78.48	77.48	78.13	104717
2021-11-15	78.29	78.97	77.70	78.09	116767
2021-11-16	78.00	80.12	77.80	79.10	108722
2021-11-17	79.17	79.17	76.74	77.64	133802
2021-11-18	77.88	78.35	76.29	77.41	123858
2021-11-19	77.35	79.26	77.11	79.00	114678
2021-11-22	79.19	80.55	79.00	79.83	108483
2021-11-23	79.80	81.47	79.30	80.75	135037
2021-11-24	80.01	81.29	79.02	79.54	75452
2021-11-26	77.86	79.38	75.75	76.34	102690
2021-11-29	78.50	80.23	77.37	78.83	214759
2021-11-30	78.23	78.44	76.22	76.63	252252
2021-12-01	78.30	78.64	73.07	73.32	138593
2021-12-02	73.77	75.55	72.52	75.15	118575
2021-12-03	75.11	75.11	72.52	73.11	80371
2021-12-06	74.01	74.32	72.55	73.54	89254
2021-12-07	74.30	75.18	73.41	73.62	59264
2021-12-08	73.82	74.99	73.33	74.73	136683
2021-12-09	74.13	74.92	72.68	72.71	72259
2021-12-10	73.37	73.68	71.93	73.30	128393
2021-12-13	73.14	73.14	71.85	71.95	134415
2021-12-14	71.76	72.76	71.05	71.61	257135
2021-12-15	71.80	74.70	71.60	74.40	123524
2021-12-16	74.57	74.88	72.80	73.11	90394
2021-12-17	72.81	73.96	71.74	73.18	241308
2021-12-20	72.08	73.63	71.29	73.63	97195
2021-12-21	73.92	75.00	73.50	73.86	85077
2021-12-22	73.80	74.81	73.75	74.39	145206
2021-12-23	74.82	75.99	71.50	75.58	76980
2021-12-27	75.77	76.99	75.59	76.99	59891
2021-12-28	76.86	77.69	75.65	76.12	111222
2021-12-29	76.29	76.48	75.15	76.00	143441
2021-12-30	75.72	76.57	74.79	74.79	66516
2021-12-31	74.93	75.57	74.69	75.22	93991
2022-01-03	75.77	76.35	74.64	75.95	132781
2022-01-04	76.30	77.06	75.03	75.74	60691
2022-01-05	75.98	76.17	74.67	74.67	76152
2022-01-06	75.05	76.37	74.66	75.65	83411
2022-01-07	75.58	75.58	71.12	71.17	82694
2022-01-10	70.58	70.87	69.40	69.95	127034
2022-01-11	70.21	70.90	68.37	70.33	170887
2022-01-12	70.57	71.55	69.59	69.86	171985
2022-01-13	70.33	72.47	70.33	72.27	100109
2022-01-14	71.62	72.63	71.09	72.44	83255
2022-01-18	71.78	71.78	69.38	71.00	122970
2022-01-19	71.52	71.77	70.47	70.75	116807
2022-01-20	71.22	71.36	67.73	68.18	99614
2022-01-21	67.54	69.74	67.37	68.45	95767
2022-01-24	67.56	70.44	66.34	70.19	124452
2022-01-25	69.33	69.33	66.02	66.95	116977
2022-01-26	67.48	68.99	65.89	66.87	156341
2022-01-27	67.36	68.33	65.84	66.52	92735
2022-01-28	66.25	67.35	65.00	67.23	87222
2022-01-31	66.74	68.67	66.60	68.67	70507
2022-02-01	68.48	69.17	67.37	68.82	110782
2022-02-02	69.00	69.02	67.72	68.38	92212
2022-02-03	67.81	69.34	67.38	68.69	76827
2022-02-04	68.41	69.22	67.31	68.16	61859
2022-02-07	67.87	68.20	66.36	68.09	168126
2022-02-08	70.10	75.72	67.95	75.23	212660
2022-02-09	75.11	76.28	72.84	73.41	94174
2022-02-10	72.41	74.25	71.95	72.42	136637
2022-02-11	72.63	73.32	70.41	70.90	111310
2022-02-14	70.78	72.25	70.77	71.72	75901
2022-02-15	72.35	73.12	72.11	72.52	51594
2022-02-16	72.49	72.53	70.63	72.30	67882
2022-02-17	71.73	72.19	70.64	71.14	50231
2022-02-18	71.07	72.17	70.13	70.84	68956
2022-02-22	70.40	72.69	69.73	72.25	253195
2022-02-23	72.26	72.45	70.80	71.40	155332
2022-02-24	70.40	72.49	69.01	72.41	136210
2022-02-25	72.32	75.66	72.32	75.39	109410
2022-02-28	74.59	75.53	73.86	75.18	236566
2022-03-01	74.62	75.79	68.71	69.61	166339
2022-03-02	69.76	73.32	69.76	72.42	86811
2022-03-03	72.72	73.69	71.80	72.75	55230
2022-03-04	72.01	72.84	71.31	72.08	117221
2022-03-07	71.81	71.81	68.48	68.61	94755
2022-03-08	68.46	69.21	67.16	68.09	116962
2022-03-09	69.59	70.25	69.11	69.48	88843
2022-03-10	68.19	68.84	67.13	68.69	77100
2022-03-11	68.55	69.57	66.90	67.33	115162
2022-03-14	67.60	68.88	67.03	68.84	85905
2022-03-15	68.82	70.38	68.00	70.28	147208
2022-03-16	70.94	72.99	70.58	72.79	157981
2022-03-17	72.20	73.69	71.20	73.06	99477
2022-03-18	73.03	74.40	72.55	74.05	498715
2022-03-21	73.73	74.71	72.60	72.87	79963
2022-03-22	72.92	73.67	72.12	72.69	62815
2022-03-23	72.33	72.78	71.35	71.89	118014
2022-03-24	72.01	73.06	71.78	73.06	47058
2022-03-25	73.31	73.62	72.67	73.17	47089
2022-03-28	72.85	73.23	71.74	73.01	67026
2022-03-29	73.63	75.99	73.63	75.75	94908
2022-03-30	75.16	75.43	72.14	74.63	51535
2022-03-31	75.01	75.74	73.60	73.97	74905
2022-04-01	73.87	74.59	73.25	74.47	84126
2022-04-04	74.93	76.15	74.41	74.57	99500
2022-04-05	75.06	75.84	73.50	74.25	81574
2022-04-06	73.75	74.45	72.75	72.88	83174
2022-04-07	72.87	73.49	71.96	72.94	167179
2022-04-08	73.14	73.99	72.78	72.93	68679
2022-04-11	72.62	73.82	72.44	72.70	68576
2022-04-12	72.96	74.40	72.96	74.31	71760
2022-04-13	74.34	75.04	73.22	74.26	92248
2022-04-14	74.46	74.99	72.80	72.80	58463
2022-04-18	72.64	73.20	71.50	72.55	57766
2022-04-19	72.34	74.61	72.34	74.38	48711
2022-04-20	74.98	76.27	74.54	75.47	61625
2022-04-21	75.92	77.17	75.51	75.75	56613
2022-04-22	75.55	75.55	72.73	73.26	43964
2022-04-25	72.94	72.94	71.19	72.70	60051
2022-04-26	72.15	72.60	70.13	70.52	61639
2022-04-27	70.89	71.41	69.55	69.91	83727
2022-04-28	70.70	72.50	69.93	71.85	86635
2022-04-29	71.65	72.31	69.73	70.05	75413
2022-05-02	69.70	71.38	68.85	70.34	100935
2022-05-03	74.40	78.15	70.55	73.11	147021
2022-05-04	73.59	75.29	71.64	74.82	101919
2022-05-05	74.24	74.32	70.99	73.06	114946
2022-05-06	72.56	72.92	70.77	72.28	79690
2022-05-09	71.40	73.16	71.13	72.25	85435
2022-05-10	72.87	73.32	70.19	72.01	128933
2022-05-11	72.06	73.26	71.00	71.70	126562
2022-05-12	71.45	72.32	68.07	69.26	147840
2022-05-13	69.94	71.58	69.94	70.70	91784
2022-05-16	70.51	71.48	69.61	70.60	86727
2022-05-17	71.75	72.48	71.01	71.92	54760
2022-05-18	71.13	71.83	68.09	68.66	63815
2022-05-19	68.32	68.93	66.86	66.95	111002
2022-05-20	67.38	67.48	63.79	65.84	130692
2022-05-23	66.40	66.88	65.34	65.70	89097
2022-05-24	65.08	65.14	63.29	63.91	125303
2022-05-25	64.06	65.73	60.82	65.00	141380
2022-05-26	65.47	66.05	62.12	62.80	221922
2022-05-27	63.40	65.10	62.76	63.80	154678
2022-05-31	63.77	66.42	62.78	65.68	320288
2022-06-01	65.73	66.97	64.45	65.34	116892
2022-06-02	65.24	67.77	65.24	67.54	112704
2022-06-03	66.95	67.06	65.81	66.78	77756
2022-06-06	67.27	67.70	66.58	67.69	85644
2022-06-07	67.11	69.29	66.97	68.88	97368
2022-06-08	68.29	68.82	67.23	68.36	90457
2022-06-09	67.77	68.74	67.23	67.63	78664
2022-06-10	66.52	66.62	65.51	65.51	90943
2022-06-13	63.83	64.85	60.93	61.66	176046
2022-06-14	61.56	62.95	61.49	62.11	162638
2022-06-15	62.83	65.42	61.77	62.11	171553
2022-06-16	61.50	61.50	57.94	58.20	167718
2022-06-17	58.90	59.99	57.85	57.89	316034
2022-06-21	58.74	62.60	58.14	60.31	214186
2022-06-22	59.62	60.46	59.39	59.51	288298
2022-06-23	59.98	61.20	57.79	57.85	148478
2022-06-24	58.38	60.65	58.38	60.40	336657
2022-06-27	60.89	62.67	60.06	61.86	161028
2022-06-28	62.07	63.20	60.44	60.56	84613
2022-06-29	60.76	61.06	59.95	60.84	113969
2022-06-30	59.93	62.18	59.64	61.34	201175
2022-07-01	61.11	62.24	60.39	62.08	148032
2022-07-05	60.60	61.24	58.90	61.20	103944
2022-07-06	61.17	62.53	60.30	62.13	140664
2022-07-07	62.51	65.31	62.51	63.36	81522
2022-07-08	63.15	63.69	62.14	63.08	97247
2022-07-11	62.83	63.29	62.15	62.32	72053
2022-07-12	62.45	64.05	61.93	62.32	62329
2022-07-13	61.71	62.73	61.65	62.17	66038
2022-07-14	61.50	61.87	60.25	61.73	57215
2022-07-15	62.58	62.58	60.22	61.16	81154
2022-07-18	61.45	62.00	60.62	60.67	117708
2022-07-19	61.52	62.97	61.21	62.29	106096
2022-07-20	62.53	63.64	61.47	63.27	84781
2022-07-21	63.01	63.44	62.21	63.32	114126
2022-07-22	63.10	63.13	60.88	61.28	91342
2022-07-25	61.52	62.12	60.84	62.00	106558
2022-07-26	62.00	63.32	61.13	63.01	100845
2022-07-27	63.23	64.42	62.78	63.59	95715
2022-07-28	63.97	65.53	63.42	65.35	67330
2022-07-29	65.28	66.20	65.04	65.85	105203
2022-08-01	65.22	67.18	64.90	66.68	107183
2022-08-02	63.11	64.58	60.10	61.89	250535
2022-08-03	62.38	62.38	60.23	61.29	159131
2022-08-04	61.36	61.41	58.27	58.33	128755
2022-08-05	57.97	58.13	57.00	57.95	139904
2022-08-08	58.26	59.14	56.20	56.81	141479
2022-08-09	57.10	57.19	55.29	55.58	135852
2022-08-10	56.64	57.94	56.12	56.86	91310
2022-08-11	57.00	57.09	54.67	55.33	135882
2022-08-12	55.97	57.08	55.23	56.14	128030
2022-08-15	55.97	58.26	55.83	57.68	120353
2022-08-16	57.55	59.37	56.98	58.96	130681
2022-08-17	58.53	58.64	57.45	58.07	107441
2022-08-18	57.87	58.83	57.87	58.23	85966
2022-08-19	58.07	59.11	57.95	58.83	101639
2022-08-22	58.00	58.00	57.10	57.53	69608
2022-08-23	57.19	57.97	56.88	56.93	74513
2022-08-24	57.00	57.14	56.24	56.82	58902
2022-08-25	57.08	58.18	56.81	57.95	69165
2022-08-26	58.02	58.22	56.11	56.21	66365
2022-08-29	55.59	56.54	55.18	56.13	74429
2022-08-30	56.35	56.35	54.58	54.69	111488
2022-08-31	55.05	56.05	54.70	54.72	160300
2022-09-01	54.71	55.38	54.34	54.79	137329
2022-09-02	55.23	56.06	54.51	54.89	81891
2022-09-06	54.98	56.54	54.64	56.35	205149
2022-09-07	56.46	58.07	56.46	58.03	242552
2022-09-08	57.38	59.16	57.18	59.00	187403
2022-09-09	59.27	59.92	58.25	59.63	94728
2022-09-12	60.09	61.56	59.85	60.97	161886
2022-09-13	59.81	60.10	58.79	59.03	211574
2022-09-14	59.03	60.87	59.03	60.52	150351
2022-09-15	59.71	61.67	58.30	60.66	205056
2022-09-16	60.46	60.48	59.05	59.59	302451
2022-09-19	58.88	61.02	58.66	60.92	133611
2022-09-20	60.49	60.49	59.56	60.00	128210
2022-09-21	60.09	61.81	59.62	59.86	174217
2022-09-22	59.65	60.17	58.95	59.12	139823
2022-09-23	58.49	61.82	57.78	57.99	133079
2022-09-26	57.48	58.61	56.40	57.54	125645
2022-09-27	57.94	58.36	56.70	57.08	119975
2022-09-28	57.28	59.83	56.18	59.38	140698
2022-09-29	58.64	58.72	57.56	58.65	110748
2022-09-30	58.48	60.09	58.48	58.65	125462
2022-10-03	59.05	60.05	58.73	59.87	89883
2022-10-04	60.76	62.01	60.76	61.70	88916
2022-10-05	60.95	61.50	60.40	61.21	89730
2022-10-06	61.11	61.36	59.75	59.88	102130
2022-10-07	59.20	59.20	58.01	58.75	182668
2022-10-10	59.17	60.64	59.09	60.52	56961
2022-10-11	60.03	60.94	59.62	59.99	93295
2022-10-12	60.16	61.09	59.95	59.96	89837
2022-10-13	59.08	63.01	58.43	62.32	109583
2022-10-14	62.67	62.67	60.38	60.68	72738
2022-10-17	61.58	62.70	61.45	61.97	62169
2022-10-18	63.04	64.47	62.99	63.67	117012
2022-10-19	62.90	63.93	62.13	62.89	111731
2022-10-20	62.82	63.49	61.74	62.21	53608
2022-10-21	61.84	62.18	59.13	61.45	112230
2022-10-24	61.79	62.49	61.03	61.13	113398
2022-10-25	61.10	62.55	60.60	62.53	128873
2022-10-26	62.71	63.16	61.18	61.35	102286
2022-10-27	61.77	62.56	61.15	61.43	159407
2022-10-28	61.89	64.32	61.89	63.40	120260
2022-10-31	63.59	64.33	63.06	63.27	147419
2022-11-01	62.25	62.37	56.20	58.53	339160
2022-11-02	58.14	59.50	55.70	55.74	171180
2022-11-03	55.09	57.31	54.53	56.07	107787
2022-11-04	56.60	56.97	55.29	56.50	104348
2022-11-07	56.85	56.85	55.48	56.00	115871
2022-11-08	56.10	56.75	55.63	55.86	115837
2022-11-09	55.47	55.97	54.90	55.43	84000
2022-11-10	57.21	58.23	57.01	57.22	197139
2022-11-11	57.39	58.22	56.98	57.07	108215
2022-11-14	57.11	57.94	56.82	57.07	88520
2022-11-15	57.98	58.74	57.57	58.03	86765
2022-11-16	58.10	58.76	57.37	57.69	105495
2022-11-17	57.22	58.85	56.99	58.84	99961
2022-11-18	59.97	60.83	59.45	59.91	99923
2022-11-21	59.72	60.41	59.17	59.58	223567
2022-11-22	59.96	60.39	59.28	59.99	80079
2022-11-23	59.81	60.98	59.75	59.79	51612
2022-11-25	58.63	59.84	58.63	58.97	36305
2022-11-28	58.88	58.98	57.19	57.52	152478
2022-11-29	57.61	57.68	56.47	56.51	81825
2022-11-30	56.70	59.18	55.31	59.07	165711
2022-12-01	59.14	59.57	58.20	58.32	191767
2022-12-02	57.72	58.47	57.23	57.83	83057
2022-12-05	57.33	57.67	55.72	55.95	97158
2022-12-06	55.82	55.88	54.55	54.97	111690
2022-12-07	55.11	55.45	53.42	53.47	99611
2022-12-08	53.20	53.38	49.72	49.97	209919
2022-12-09	50.09	52.52	49.35	52.40	328318
2022-12-12	52.60	53.88	51.45	53.46	306157
2022-12-13	54.33	54.71	53.82	54.07	226452
2022-12-14	53.71	55.47	53.22	54.41	207805
2022-12-15	53.82	53.90	51.24	51.98	403373
2022-12-16	51.75	53.53	50.68	53.22	259143
2022-12-19	53.12	53.59	52.17	52.47	93989
2022-12-20	52.51	53.13	51.53	52.73	115676
2022-12-21	53.12	55.22	53.01	54.75	190840
2022-12-22	54.16	55.16	53.02	53.57	212624
2022-12-23	53.52	55.05	53.50	54.83	49231
2022-12-27	54.78	55.27	54.52	54.97	48924
2022-12-28	54.91	55.70	54.00	54.03	72161
2022-12-29	54.28	55.52	54.28	55.30	74514
2022-12-30	54.80	55.12	54.33	54.83	139318
2023-01-03	55.09	56.14	54.11	54.59	137390
2023-01-04	54.70	55.70	54.37	54.70	106419
2023-01-05	54.59	54.59	52.68	53.15	134638
2023-01-06	53.33	55.82	52.99	55.65	106353
2023-01-09	55.80	55.97	55.03	55.15	106241
2023-01-10	55.17	56.17	53.99	56.16	91594
2023-01-11	56.51	57.30	56.14	56.99	124212
2023-01-12	57.23	57.54	55.90	57.20	78718
2023-01-13	56.90	58.42	56.79	58.25	104681
2023-01-17	57.96	58.13	55.93	56.00	143768
2023-01-18	56.03	56.83	55.04	55.20	164395
2023-01-19	54.69	55.30	54.42	54.96	171827
2023-01-20	55.16	55.49	54.57	55.30	126134
2023-01-23	55.69	57.73	55.21	56.25	131000
2023-01-24	55.96	55.99	55.09	55.38	97690
2023-01-25	54.78	55.85	54.11	55.20	160465
2023-01-26	55.64	55.92	55.18	55.84	100636
2023-01-27	55.44	56.10	55.44	55.60	67447
2023-01-30	55.37	55.98	54.82	54.90	122214
2023-01-31	55.13	56.34	55.13	56.13	167638
2023-02-01	56.06	57.47	55.59	57.19	132045
2023-02-02	57.63	58.43	56.84	57.99	126358
2023-02-03	57.63	59.35	57.63	58.33	127142
2023-02-06	57.95	58.12	57.31	57.50	111410
2023-02-07	58.36	61.37	55.82	58.20	227510
2023-02-08	57.69	58.70	57.50	57.84	113347
2023-02-09	58.06	58.61	57.84	58.24	125675
2023-02-10	58.44	59.48	58.08	58.97	118912
2023-02-13	58.94	59.90	58.43	59.75	101191
2023-02-14	59.85	60.24	59.03	59.96	299691
2023-02-15	59.68	61.16	59.51	61.04	121230
2023-02-16	60.24	62.21	59.35	61.21	285187
2023-02-17	61.47	63.09	61.17	63.00	222893
2023-02-21	62.48	62.48	61.46	61.95	179274
2023-02-22	61.92	62.63	61.39	62.50	244091
2023-02-23	62.71	63.04	61.40	62.50	320215
2023-02-24	61.82	62.05	61.30	61.87	156288
2023-02-27	62.29	62.94	62.08	62.33	345648
2023-02-28	62.20	62.77	60.04	62.49	322637
2023-03-01	62.48	62.68	61.90	62.68	200843
2023-03-02	62.30	62.91	61.52	62.28	206913
2023-03-03	62.68	63.03	62.30	62.54	105068
2023-03-06	62.63	62.75	62.18	62.53	156232
2023-03-07	62.68	63.11	61.59	62.10	141833
2023-03-08	62.28	62.68	61.54	62.45	123048
2023-03-09	62.21	62.73	61.78	61.78	99562
2023-03-10	61.52	61.62	60.45	61.15	194791
2023-03-13	60.49	61.89	60.23	61.06	355325
2023-03-14	61.86	62.35	61.24	62.25	332259
2023-03-15	61.31	61.60	59.55	60.25	291010
2023-03-16	59.65	62.45	59.43	62.38	207212
2023-03-17	62.16	62.27	60.46	61.28	770062
2023-03-20	61.52	62.36	61.16	61.47	164685
2023-03-21	62.24	62.88	61.89	62.72	157003
2023-03-22	62.70	63.64	61.49	61.52	169431
2023-03-23	61.59	62.22	61.10	61.78	228725
2023-03-24	61.47	62.08	61.04	61.64	225841
2023-03-27	62.14	63.05	61.90	62.59	302476
2023-03-28	62.50	62.80	62.30	62.66	115907
2023-03-29	63.19	63.19	62.23	62.54	112915
2023-03-30	62.85	62.85	62.37	62.57	96647
2023-03-31	63.05	63.41	62.71	63.24	133428
2023-04-03	63.05	63.24	62.33	62.90	150559
2023-04-04	62.94	62.94	62.08	62.51	145432
2023-04-05	62.31	63.06	61.96	63.01	402824
2023-04-06	62.78	62.99	62.38	62.52	104228
2023-04-10	62.23	64.24	62.05	64.04	204168
2023-04-11	64.04	64.54	63.67	64.38	115621
2023-04-12	64.83	65.01	64.01	64.81	113453
2023-04-13	65.16	65.85	63.51	65.70	137173
2023-04-14	65.83	66.52	65.00	65.59	148541
2023-04-17	65.77	66.10	65.35	65.95	88717
2023-04-18	66.18	66.52	64.60	64.82	115613
2023-04-19	64.64	65.34	64.26	64.95	82444
2023-04-20	64.42	65.02	64.25	64.91	117646
2023-04-21	64.91	65.22	63.80	64.10	141427
2023-04-24	63.94	63.94	60.97	62.01	159291
2023-04-25	61.72	62.04	59.89	60.04	168982
2023-04-26	59.65	59.84	58.55	59.28	167072
2023-04-27	59.39	59.76	58.36	58.79	333787
2023-04-28	59.06	59.81	58.51	59.14	342905
2023-05-01	59.00	60.03	58.55	59.45	188533
2023-05-02	59.15	59.15	55.77	57.07	331918
2023-05-03	57.25	58.51	57.25	57.95	233992
2023-05-04	57.65	58.11	56.47	56.51	183890
2023-05-05	57.00	57.35	55.59	56.12	172692
2023-05-08	56.56	56.56	55.01	55.44	200962
2023-05-09	53.71	53.84	50.89	52.92	507816
2023-05-10	53.38	56.49	52.78	55.76	279838
2023-05-11	55.18	56.04	54.18	55.80	289786
2023-05-12	55.86	56.77	55.58	56.65	173834
2023-05-15	56.66	57.23	56.21	56.30	159942
2023-05-16	56.30	56.38	54.94	54.94	101103
2023-05-17	55.12	56.38	55.12	56.06	106795
2023-05-18	55.79	56.71	55.45	56.60	151855
2023-05-19	57.40	58.01	56.67	57.88	211802
2023-05-22	58.19	59.61	57.97	59.26	205128
2023-05-23	59.06	61.21	59.06	60.65	239775
2023-05-24	60.21	60.77	58.96	59.42	289497
2023-05-25	59.12	59.46	57.05	57.87	127465
2023-05-26	57.88	58.93	57.88	58.41	85423
2023-05-30	58.33	59.02	57.39	58.08	119126
2023-05-31	57.83	58.20	57.06	57.59	121088
2023-06-01	57.28	58.10	57.01	57.44	102291
2023-06-02	58.22	59.92	58.16	59.83	128117
2023-06-05	59.41	59.71	58.34	59.07	128556
2023-06-06	58.88	61.32	58.88	60.66	123404
2023-06-07	61.19	63.19	61.19	62.89	124603
2023-06-08	62.89	62.89	61.96	62.30	80272
2023-06-09	62.02	62.06	61.23	61.75	104540
2023-06-12	61.93	62.39	61.40	61.83	108640
2023-06-13	61.94	62.65	61.12	62.06	86305
2023-06-14	61.85	62.51	59.70	59.93	122490
2023-06-15	59.41	59.59	58.22	58.85	146704
2023-06-16	59.46	61.93	59.14	61.30	267174
2023-06-20	61.33	61.73	60.51	60.91	126892
2023-06-21	60.88	61.42	59.85	61.11	97807
2023-06-22	61.17	61.50	60.35	61.39	92861
2023-06-23	60.67	62.54	59.02	59.46	378367
2023-06-26	59.27	60.79	59.27	60.72	111475
2023-06-27	61.05	61.84	60.35	61.15	93286
2023-06-28	61.25	61.70	58.15	60.79	146442
2023-06-29	61.13	62.50	60.87	62.07	91693
2023-06-30	62.65	63.29	62.02	62.66	115512
2023-07-03	62.64	63.14	61.99	62.62	48596
2023-07-05	62.34	62.51	61.20	61.43	82614
2023-07-06	60.86	61.51	60.07	61.30	97333
2023-07-07	60.94	61.52	60.62	60.75	96253
2023-07-10	60.50	62.10	60.17	60.42	110257
2023-07-11	60.56	61.10	60.28	60.94	65297
2023-07-12	61.87	62.02	61.21	61.27	75868
2023-07-13	61.46	62.04	60.84	61.60	63778
2023-07-14	61.48	63.92	60.06	63.48	121792
2023-07-17	63.34	65.45	63.34	65.00	130475
2023-07-18	64.91	66.70	64.30	66.17	117776
2023-07-19	66.58	66.74	65.23	66.31	76946
2023-07-20	66.53	66.70	64.94	65.15	131717
2023-07-21	65.81	65.81	62.88	63.10	163848
2023-07-24	63.17	65.22	63.11	65.12	133806
2023-07-25	64.84	66.37	64.50	65.16	111439
2023-07-26	64.64	65.14	62.50	63.54	224751
2023-07-27	63.89	64.36	62.04	62.73	140554
2023-07-28	63.38	63.85	62.63	63.10	115857
2023-07-31	63.13	64.19	62.91	63.44	125657
2023-08-01	53.75	61.88	53.75	59.53	526613
2023-08-02	59.61	61.08	59.58	60.68	301202
2023-08-03	60.35	60.68	59.77	60.54	228022
2023-08-04	60.54	60.77	58.88	58.95	140433
2023-08-07	59.34	60.72	59.34	59.75	106558
2023-08-08	59.37	59.39	58.39	58.91	90400
2023-08-09	59.01	59.95	58.72	59.59	129333
2023-08-10	59.65	60.40	58.74	60.00	137430
2023-08-11	59.96	60.66	59.77	60.04	114837
2023-08-14	59.84	61.08	59.54	61.03	97973
2023-08-15	60.65	60.95	59.86	60.36	87075
2023-08-16	60.33	61.29	59.61	59.85	81226
2023-08-17	59.94	60.37	59.31	59.45	51674
2023-08-18	59.18	60.14	59.00	59.47	74791
2023-08-21	59.33	60.68	59.04	60.62	71915
2023-08-22	60.53	61.18	60.10	60.18	85148
2023-08-23	60.20	60.27	59.54	60.16	61781
2023-08-24	59.99	60.92	59.90	60.77	86109
2023-08-25	60.83	62.02	60.83	61.79	56140
2023-08-28	61.76	62.34	61.66	61.96	58600
2023-08-29	61.77	62.60	60.34	62.39	61923
2023-08-30	62.36	63.52	62.36	63.12	64345
2023-08-31	63.12	63.86	62.30	62.65	131098
2023-09-01	62.86	63.59	62.51	63.36	94231
2023-09-05	62.98	63.36	61.28	61.36	82327
2023-09-06	61.29	61.86	59.53	59.55	80339
2023-09-07	59.52	59.64	58.50	58.96	113165
2023-09-08	58.95	59.35	57.75	57.80	77033
2023-09-11	57.46	57.46	57.46	57.46	11765
2023-09-12	57.33	57.62	56.01	56.84	82289
2023-09-13	56.66	57.24	56.14	56.29	72746
2023-09-14	56.39	58.62	56.35	58.56	74187
2023-09-15	58.64	58.82	57.70	58.34	173049
2023-09-18	58.58	58.58	57.53	57.96	99896
2023-09-19	58.13	58.24	57.27	57.84	131534
2023-09-20	57.91	59.74	57.91	58.41	97245
2023-09-21	58.30	59.74	57.82	59.30	157212
2023-09-22	59.29	60.19	59.11	59.88	126159
2023-09-25	59.55	61.43	56.01	61.25	102546
2023-09-26	60.98	62.09	59.34	59.41	130930
2023-09-27	59.91	61.24	59.41	60.48	167089
2023-09-28	60.42	60.74	58.98	59.88	141261
2023-09-29	60.08	60.33	59.51	59.66	98962
2023-10-02	59.76	59.95	58.33	58.66	84434
2023-10-03	58.57	59.24	58.07	59.01	65333
2023-10-04	59.53	59.55	58.52	59.47	68705
2023-10-05	59.51	59.55	58.99	59.34	55645
2023-10-06	59.17	60.12	59.17	59.29	67582
2023-10-09	58.96	60.23	58.67	59.79	85006
2023-10-10	60.24	60.42	59.81	59.98	78334
2023-10-11	60.03	60.32	59.06	59.33	60979
2023-10-12	59.63	60.56	59.38	59.93	115423
2023-10-13	60.00	60.19	58.81	59.07	57688
2023-10-16	59.30	60.13	55.91	59.80	69839
2023-10-17	59.47	60.33	59.47	60.05	72487
2023-10-18	59.61	59.74	58.55	58.59	74580
2023-10-19	58.48	59.21	57.38	58.34	72168
2023-10-20	58.54	58.54	57.08	57.14	82862
2023-10-23	57.32	58.24	56.64	56.96	114520
2023-10-24	57.08	58.77	55.55	56.70	125132
2023-10-25	56.83	58.96	56.10	56.18	91051
2023-10-26	56.53	57.50	56.19	56.94	88705
2023-10-27	56.64	57.31	56.08	56.71	86050
2023-10-30	57.45	57.53	56.07	56.23	166848
2023-10-31	59.33	62.51	58.08	61.04	196280
2023-11-01	60.45	61.08	59.14	60.76	148995
2023-11-02	60.70	61.15	59.97	60.53	71554
2023-11-03	61.28	62.13	60.36	61.53	89407
2023-11-06	61.12	62.72	60.72	62.64	75674
2023-11-07	62.52	62.52	61.30	61.36	76586
2023-11-08	61.36	61.68	60.76	61.50	82272
2023-11-09	62.03	62.52	61.31	62.15	90772
2023-11-10	62.00	62.98	60.66	62.34	64399
2023-11-13	61.88	63.96	61.88	62.27	95216
2023-11-14	63.31	65.19	63.14	65.19	101703
2023-11-15	65.19	66.42	64.59	65.01	91464
2023-11-16	64.44	65.10	64.01	64.94	66568
2023-11-17	65.45	66.12	65.02	65.25	106922
2023-11-20	65.24	66.33	64.76	66.33	88142
2023-11-21	65.76	66.72	65.51	65.52	67555
2023-11-22	65.81	67.02	65.55	65.93	60800
2023-11-24	65.77	67.08	65.30	67.07	61313
2023-11-27	66.66	68.37	66.45	68.27	180863
2023-11-28	68.12	68.37	67.29	67.95	113359
2023-11-29	68.57	69.45	68.47	69.40	135646
2023-11-30	69.40	70.87	69.07	69.70	189223
2023-12-01	69.00	69.44	67.28	68.99	160394
2023-12-04	68.78	71.13	68.75	70.99	134624
2023-12-05	71.16	71.16	69.34	69.53	97845
2023-12-06	69.53	70.56	68.22	68.57	93082
2023-12-07	68.71	69.38	67.25	68.99	108437
2023-12-08	69.34	69.46	68.60	69.07	127762
2023-12-11	69.19	70.26	69.17	69.92	94299
2023-12-12	70.28	70.96	68.46	69.49	105651
2023-12-13	69.20	69.54	68.10	69.49	189383
2023-12-14	70.11	70.11	68.45	68.71	243565
2023-12-15	69.09	69.96	67.77	67.94	375747
2023-12-18	68.29	68.54	67.50	68.47	148218
2023-12-19	69.15	69.58	68.40	68.82	175781
2023-12-20	68.82	70.00	67.75	67.88	118111
2023-12-21	68.19	68.59	67.25	68.34	134889
2023-12-22	68.60	69.09	67.59	68.06	104866
2023-12-26	68.41	68.41	67.82	67.84	86440
2023-12-27	67.99	68.50	67.47	67.84	93287
2023-12-28	67.53	68.36	67.26	67.71	66931
2023-12-29	67.42	68.26	67.33	67.56	135460
2024-01-02	67.48	67.92	66.55	67.06	82732
2024-01-03	66.84	66.84	64.49	64.65	120317
2024-01-04	64.95	65.51	63.83	64.18	91541
2024-01-05	63.67	64.03	62.75	63.06	90791
2024-01-08	63.30	63.73	62.83	63.70	69272
2024-01-09	63.02	63.62	62.75	63.46	115893
2024-01-10	63.44	64.06	63.00	63.81	89788
2024-01-11	63.82	63.98	63.17	63.90	77928
2024-01-12	64.53	64.87	64.05	64.84	90265
2024-01-16	64.33	65.81	64.13	65.78	132413
2024-01-17	65.12	66.63	65.12	65.83	156036
2024-01-18	65.86	66.24	65.40	66.10	86493
2024-01-19	66.62	66.73	64.75	66.58	93643
2024-01-22	67.29	70.46	67.29	70.45	196300
2024-01-23	71.20	71.69	69.62	70.03	211160
2024-01-24	70.66	71.05	69.50	70.46	117197
2024-01-25	71.09	71.13	68.30	68.96	143531
2024-01-26	69.47	69.47	68.50	68.77	87874
2024-01-29	68.66	70.51	68.38	70.48	114678
2024-01-30	70.10	70.96	69.94	70.26	87319
2024-01-31	69.78	70.31	68.24	68.35	103145
2024-02-01	68.88	69.02	67.91	68.72	133452
2024-02-02	68.12	68.70	67.69	68.46	91671
2024-02-05	67.97	68.64	67.63	68.52	112042
2024-02-06	70.74	73.37	67.00	67.85	235436
2024-02-07	67.75	67.75	66.88	67.00	128097
2024-02-08	66.64	68.21	66.00	68.12	154619
2024-02-09	68.67	68.96	67.70	68.93	144803
2024-02-12	69.46	69.50	68.58	68.79	129612
2024-02-13	67.71	67.71	65.51	65.81	161868
2024-02-14	66.27	66.78	65.44	66.78	125001
2024-02-15	67.40	68.97	66.71	68.87	98467
2024-02-16	68.44	69.20	67.27	68.25	113996
2024-02-20	67.33	68.41	66.82	68.15	105857
2024-02-21	68.14	68.44	67.63	67.97	101260
2024-02-22	67.95	67.95	66.74	67.83	120821
2024-02-23	68.00	69.20	67.70	68.64	73710
2024-02-26	68.52	69.09	68.10	68.72	84879
2024-02-27	68.84	69.54	68.75	68.97	81869
2024-02-28	68.55	69.68	68.55	69.31	97730
2024-02-29	70.16	70.50	68.69	69.64	129251
2024-03-01	69.65	70.49	69.00	69.96	113119
2024-03-04	70.55	74.79	70.50	73.08	177658
2024-03-05	72.72	73.46	71.82	71.83	148812
2024-03-06	72.12	72.12	70.52	71.13	86373
2024-03-07	71.65	72.88	71.65	72.36	84487
2024-03-08	73.16	74.34	73.16	73.41	101622
2024-03-11	72.76	73.51	70.81	71.20	118478
2024-03-12	71.42	71.78	70.02	70.42	82983
2024-03-13	70.02	70.58	69.84	70.00	116099
2024-03-14	69.68	69.68	68.05	68.20	102863
2024-03-15	67.91	68.70	67.91	68.55	384835
2024-03-18	69.05	69.54	68.40	68.44	94697
2024-03-19	68.44	69.01	68.19	68.19	83249
2024-03-20	67.98	70.32	67.73	70.16	98907
2024-03-21	70.63	72.19	70.38	70.74	107522
2024-03-22	70.74	70.74	69.81	70.40	62162
2024-03-25	70.74	70.90	69.26	69.45	55361
2024-03-26	69.98	69.98	69.08	69.22	63343
2024-03-27	69.77	70.56	69.74	69.97	113232
2024-03-28	70.23	71.48	69.94	70.52	115910
2024-04-01	70.61	70.61	69.49	70.00	56531
2024-04-02	69.20	69.49	68.02	68.08	56963
2024-04-03	67.57	68.05	67.03	67.46	58618
2024-04-04	67.92	68.16	67.35	67.99	93484
2024-04-05	67.84	68.90	67.59	68.42	60774
2024-04-08	68.89	68.89	68.32	68.39	42535
2024-04-09	68.68	69.20	68.63	68.65	50800
2024-04-10	67.71	67.71	65.14	65.77	88361
2024-04-11	66.13	66.29	65.29	65.60	59724
2024-04-12	65.11	65.39	64.07	64.86	65645
2024-04-15	65.15	65.46	64.30	64.46	74317
2024-04-16	64.00	64.61	63.71	64.39	53869
2024-04-17	64.50	64.77	63.35	63.43	51998
2024-04-18	63.61	64.32	62.55	62.81	137876
2024-04-19	62.59	63.75	62.59	63.56	134424
2024-04-22	63.72	64.78	63.59	64.04	110593
2024-04-23	64.14	64.89	64.14	64.19	71584
2024-04-24	64.14	64.80	63.52	64.08	83388
2024-04-25	63.49	64.00	62.59	64.00	112683
2024-04-26	63.82	64.33	63.05	64.13	97921
2024-04-29	63.95	65.01	63.95	64.23	70403
2024-04-30	58.33	63.16	57.76	61.76	190109
2024-05-01	62.12	63.52	61.96	62.78	92954
2024-05-02	63.34	65.11	62.88	65.03	127456
2024-05-03	65.40	65.63	63.90	64.00	109356
2024-05-06	63.94	64.40	63.68	63.75	65259
2024-05-07	63.76	64.19	63.46	63.65	52832
2024-05-08	63.29	64.14	63.29	64.09	48723
2024-05-09	64.24	64.45	63.75	64.33	51729
2024-05-10	64.57	64.57	63.62	64.40	42535
2024-05-13	64.73	64.94	64.32	64.42	58935
2024-05-14	65.27	65.45	63.95	64.13	57650
2024-05-15	64.70	65.16	63.71	64.95	60263
2024-05-16	65.12	66.15	64.45	65.11	72297
2024-05-17	65.30	65.30	64.05	64.07	54611
2024-05-20	64.07	64.70	63.24	63.38	66151
2024-05-21	63.38	64.17	61.56	62.44	74459
2024-05-22	62.82	63.44	61.37	61.96	86339
2024-05-23	61.74	61.82	60.84	61.61	75052
2024-05-24	61.64	61.82	60.97	61.47	53313
2024-05-28	61.45	62.14	61.26	61.53	106667
2024-05-29	60.88	61.67	60.57	60.70	65792
2024-05-30	61.24	61.24	60.06	60.28	42859
2024-05-31	60.28	62.23	60.16	61.81	98122
2024-06-03	62.85	62.93	61.35	62.49	70070
2024-06-04	61.43	63.00	61.43	62.19	86438
2024-06-05	62.62	62.62	61.54	62.14	79997
2024-06-06	61.83	62.12	61.32	61.88	52319
2024-06-07	61.47	61.47	60.16	60.65	79579
2024-06-10	60.04	60.33	59.49	60.27	104423
2024-06-11	60.21	60.53	59.56	60.50	91668
2024-06-12	61.68	62.61	61.18	61.55	130755
2024-06-13	61.76	62.19	60.62	61.45	118153
2024-06-14	60.93	62.05	60.41	60.96	132261
2024-06-17	60.46	60.88	60.13	60.66	71799
2024-06-18	61.10	61.88	60.66	61.69	108502
2024-06-20	61.33	62.27	61.22	61.29	81278
2024-06-21	61.44	62.02	61.28	61.97	127144
2024-06-24	61.87	63.22	61.70	62.12	89682
2024-06-25	62.25	62.64	61.35	62.46	103097
2024-06-26	61.90	62.67	61.40	61.45	100172
2024-06-27	61.79	61.91	60.94	61.81	89364
2024-06-28	62.50	62.92	61.41	62.13	177822
2024-07-01	62.29	62.29	60.58	60.98	74951
2024-07-02	61.07	62.30	61.02	62.00	86933
2024-07-03	62.28	62.46	61.75	62.08	33576
2024-07-05	61.65	62.23	60.90	61.22	63723
2024-07-08	61.68	62.38	61.37	61.75	68713
2024-07-09	61.54	61.54	59.00	59.40	130600
2024-07-10	59.82	59.83	59.07	59.59	78613
2024-07-11	61.01	62.27	60.91	61.91	101085
2024-07-12	62.70	62.95	62.00	62.40	84641
2024-07-15	63.08	64.26	63.08	63.97	87353
2024-07-16	64.74	68.13	64.74	67.84	148299
2024-07-17	67.55	68.86	67.32	67.37	129223
2024-07-18	66.99	68.56	66.66	66.66	63665
2024-07-19	66.86	67.08	66.03	66.44	49145
2024-07-22	66.84	67.66	65.84	67.60	66658
2024-07-23	67.10	68.50	66.74	67.98	79311
2024-07-24	67.88	68.47	66.48	66.67	89692
2024-07-25	66.67	68.15	66.45	67.24	87429
2024-07-26	68.19	68.94	67.39	68.41	102778
2024-07-29	68.55	68.86	67.36	67.60	77706
2024-07-30	67.35	70.65	64.35	70.22	216294
2024-07-31	69.96	71.48	68.72	69.47	121019
2024-08-01	69.38	69.65	66.16	67.40	102142
2024-08-02	65.05	66.04	64.92	65.35	92953
2024-08-05	62.74	63.71	62.42	63.56	105016
2024-08-06	63.21	64.51	63.14	63.68	72760
2024-08-07	64.15	64.27	62.05	62.07	47076
2024-08-08	62.88	63.45	61.87	63.33	53102
2024-08-09	63.05	63.41	62.43	62.87	73616
2024-08-12	63.23	63.23	61.91	62.37	42693
2024-08-13	62.99	63.93	62.70	63.59	50633
2024-08-14	64.19	64.19	63.23	64.17	53270
2024-08-15	65.52	66.20	64.93	65.00	60981
2024-08-16	64.84	65.98	64.49	64.74	45450
2024-08-19	65.10	65.10	64.43	64.67	37087
2024-08-20	64.51	64.51	63.27	63.50	55633
2024-08-21	63.75	64.81	63.75	64.57	29587
2024-08-22	64.87	65.02	64.07	64.16	31094
2024-08-23	64.67	66.33	64.56	65.91	65962
2024-08-26	66.61	67.34	66.18	66.46	50048
2024-08-27	66.13	67.00	65.20	65.74	56535
2024-08-28	65.30	66.50	64.84	65.38	56241
2024-08-29	65.87	66.15	65.17	65.32	65382
2024-08-30	65.34	66.30	64.64	65.59	94946
2024-09-03	65.15	65.69	64.08	64.33	79089
2024-09-04	64.07	64.70	63.80	64.30	59417
2024-09-05	64.59	64.59	63.21	63.50	81173
2024-09-06	63.58	63.58	62.32	62.48	64640
2024-09-09	62.45	63.47	62.05	63.02	99320
2024-09-10	62.69	63.76	62.69	63.40	138135
2024-09-11	62.93	63.47	61.43	62.11	101226
2024-09-12	62.51	62.53	61.11	61.53	196635
2024-09-13	62.26	63.04	61.79	62.40	141531
2024-09-16	62.84	63.04	61.12	61.83	162642
2024-09-17	62.55	63.64	62.10	62.44	108034
2024-09-18	62.72	64.07	62.28	62.53	90477
2024-09-19	63.73	63.81	62.81	63.39	161371
2024-09-20	63.07	63.49	62.23	62.44	291958
2024-09-23	62.62	62.82	61.57	61.62	129186
2024-09-24	61.65	61.90	60.75	61.13	247566
2024-09-25	61.34	61.34	60.21	60.23	111856
2024-09-26	60.92	61.44	60.26	61.07	170176
2024-09-27	61.77	62.17	60.76	61.55	189688
2024-09-30	61.46	61.93	61.20	61.45	108073
2024-10-01	61.43	61.79	60.27	60.53	140753
2024-10-02	59.98	60.07	58.21	58.28	116750
2024-10-03	58.00	58.15	57.02	57.07	127244
2024-10-04	57.86	58.09	56.66	57.03	184156
2024-10-07	56.85	57.50	55.72	56.31	299875
2024-10-08	56.67	56.68	55.73	55.85	267841
2024-10-09	55.72	56.67	55.70	55.90	152437
2024-10-10	55.44	56.10	55.15	55.55	166847
2024-10-11	55.74	56.26	55.49	56.09	129013
2024-10-14	56.08	56.43	55.89	56.21	67023
2024-10-15	57.45	58.91	57.41	57.56	238319
2024-10-16	57.89	58.59	57.52	57.81	274648
2024-10-17	57.23	57.56	55.67	56.06	242530
2024-10-18	56.03	56.03	55.19	55.58	214237
2024-10-21	55.38	55.38	53.55	53.57	278084
2024-10-22	53.56	54.67	52.96	53.97	568010
2024-10-23	53.53	55.17	53.53	54.35	269284
2024-10-24	54.46	55.81	54.35	55.22	377080
2024-10-25	55.37	55.78	54.51	54.55	275626
2024-10-28	54.98	55.92	54.87	55.68	260817
2024-10-29	55.36	57.14	54.69	57.06	282181
2024-10-30	56.47	58.81	56.47	58.40	181866
2024-10-31	58.34	58.34	57.36	57.79	187201
2024-11-01	57.96	57.99	55.42	55.85	143696
2024-11-04	55.87	57.85	55.83	57.84	175890
2024-11-05	57.80	58.53	57.55	58.43	103812
2024-11-06	60.95	62.59	59.99	62.47	204731
2024-11-07	62.31	62.80	61.72	62.16	134176
2024-11-08	62.48	62.48	60.84	61.22	75599
2024-11-11	61.66	62.35	61.45	61.91	110179
2024-11-12	61.29	62.05	60.86	61.02	87928
2024-11-13	61.41	61.41	60.33	60.69	125072
2024-11-14	61.00	61.07	59.16	59.41	406888
2024-11-15	59.90	59.90	57.89	58.18	92124
2024-11-18	58.47	58.80	57.88	58.35	93040
2024-11-19	57.83	58.10	57.21	57.86	102755
2024-11-20	57.43	58.05	56.77	57.98	79048
2024-11-21	58.40	59.14	57.55	58.52	88016
2024-11-22	59.03	59.54	58.16	58.32	106154
2024-11-25	58.74	61.06	58.74	60.06	128606
2024-11-26	59.68	60.01	58.49	59.92	82103
2024-11-27	60.35	60.68	59.49	59.64	46165
2024-11-29	59.88	60.04	59.08	59.99	56734
2024-12-02	60.12	61.84	59.26	61.53	172053
2024-12-03	61.77	61.81	60.35	61.07	138597
2024-12-04	61.60	61.74	60.95	61.65	106945
2024-12-05	61.52	61.52	60.58	60.36	113923
2024-12-06	60.97	61.03	59.26	59.74	93295
2024-12-09	59.56	61.03	59.44	60.78	113888
2024-12-10	60.51	61.38	59.33	60.70	107460
2024-12-11	61.39	61.39	60.00	60.08	104062
2024-12-12	60.07	60.07	58.73	59.28	76622
2024-12-13	59.40	59.91	58.67	59.78	85111
2024-12-16	59.97	60.03	58.90	58.97	108597
2024-12-17	58.79	59.40	58.09	58.49	87430
2024-12-18	58.81	58.95	56.28	56.56	129875
2024-12-19	57.07	57.41	55.89	56.35	109703
2024-12-20	55.57	57.13	55.57	56.21	212962
2024-12-23	56.22	56.47	55.69	56.07	91158
2024-12-24	55.88	56.69	55.72	56.62	45350
2024-12-26	56.38	57.14	56.15	57.02	51689
2024-12-27	56.67	57.39	56.17	56.71	109060
2024-12-30	56.43	56.97	55.86	56.55	76860
2024-12-31	56.72	56.86	56.11	56.70	88157
2025-01-02	57.35	57.51	55.30	55.40	60672
2025-01-03	55.43	56.44	55.19	56.33	70546
2025-01-06	56.30	57.11	56.02	56.05	140583
2025-01-07	56.15	56.80	55.05	55.61	68257
2025-01-08	55.01	55.79	54.75	55.77	78510
2025-01-10	54.79	55.13	53.63	53.76	99914
2025-01-13	53.40	55.23	53.32	55.05	98140
2025-01-14	55.10	55.91	54.92	55.68	58243
2025-01-15	56.84	57.60	55.96	56.27	60830
2025-01-16	56.20	56.79	56.04	56.51	51686
2025-01-17	57.13	57.13	55.73	56.28	55426
2025-01-21	56.84	57.24	56.74	56.89	75391
2025-01-22	56.65	57.31	55.80	55.84	68292
2025-01-23	55.79	56.18	55.44	55.80	69952
2025-01-24	55.26	56.15	55.15	55.70	70107
2025-01-27	56.06	57.35	55.40	56.93	82531
2025-01-28	56.68	57.30	55.96	56.30	81616

Explore More About KFRC

Coins representing dividend payouts and trends

KFRC Dividend History

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

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

KFRC Stock Split History

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

Graph showing historical stock prices and market trends

KFRC Historical Prices

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

Web Analytics