KFY Historical Prices

Summary

Key Stock Metrics

59.23

(April 21, 2025)

52-Week Low

80.64

(November 12, 2024)

52-Week High

84.68

(November 8, 2021)

All-Time High

62.59

(May 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-02-11	14.13	14.31	12.75	13.00	7954500
1999-02-12	12.88	12.88	11.00	11.25	1095700
1999-02-16	12.00	12.25	11.75	11.75	377100
1999-02-17	11.69	11.69	11.50	11.56	266600
1999-02-18	11.69	11.81	11.50	11.75	135000
1999-02-19	11.75	12.00	11.75	11.81	166300
1999-02-22	11.88	11.88	11.56	11.63	138100
1999-02-23	11.63	11.75	11.50	11.69	305000
1999-02-24	11.69	11.75	11.31	11.50	311900
1999-02-25	11.44	11.50	11.13	11.38	175100
1999-02-26	11.44	11.44	11.38	11.38	40600
1999-03-01	11.38	11.50	11.38	11.38	22100
1999-03-02	11.50	11.75	11.38	11.75	48900
1999-03-03	11.75	11.81	11.50	11.50	85600
1999-03-04	11.38	11.75	11.38	11.69	106100
1999-03-05	11.75	12.06	11.69	12.00	134900
1999-03-08	12.31	12.38	12.06	12.06	80800
1999-03-09	12.19	12.25	12.00	12.00	132400
1999-03-10	12.06	12.06	11.13	11.13	142200
1999-03-11	11.44	12.63	11.44	12.56	717300
1999-03-12	12.56	12.94	12.44	12.81	506800
1999-03-15	12.81	13.38	12.75	13.31	410500
1999-03-16	13.38	13.38	12.13	13.13	88600
1999-03-17	13.13	13.44	12.94	13.38	104700
1999-03-18	13.44	13.44	12.56	12.81	255200
1999-03-19	12.69	12.88	12.31	12.50	38800
1999-03-22	12.63	12.88	12.13	12.13	175100
1999-03-23	12.13	12.13	11.50	11.69	77600
1999-03-24	11.56	11.88	11.25	11.81	62300
1999-03-25	12.00	12.94	11.88	12.88	488300
1999-03-26	12.88	12.94	12.56	12.63	873800
1999-03-29	12.63	12.88	12.38	12.69	119200
1999-03-30	12.69	12.94	12.63	12.75	38600
1999-03-31	12.69	13.13	12.69	13.13	63300
1999-04-01	13.38	13.75	13.25	13.75	139200
1999-04-05	13.75	14.00	13.50	13.50	95100
1999-04-06	13.50	13.75	13.50	13.50	246400
1999-04-07	13.50	13.88	13.50	13.56	129900
1999-04-08	13.56	14.00	13.56	14.00	142000
1999-04-09	13.88	13.88	13.69	13.75	71900
1999-04-12	13.81	14.06	13.69	13.81	66800
1999-04-13	13.88	14.63	13.75	14.38	195900
1999-04-14	14.44	14.50	14.00	14.00	48100
1999-04-15	13.94	14.19	13.69	14.19	37500
1999-04-16	14.19	14.19	13.81	14.00	70800
1999-04-19	14.06	14.44	14.06	14.06	54800
1999-04-20	13.81	13.81	13.38	13.44	37900
1999-04-21	13.31	13.31	13.00	13.13	202400
1999-04-22	13.00	13.00	12.75	12.88	20900
1999-04-23	12.63	12.69	12.25	12.25	69700
1999-04-26	12.25	12.31	11.81	11.94	43400
1999-04-27	11.94	12.00	11.81	12.00	133700
1999-04-28	12.13	12.13	11.75	11.81	14200
1999-04-29	11.81	11.88	11.75	11.81	9500
1999-04-30	11.88	12.00	11.69	11.94	122300
1999-05-03	12.00	12.13	11.88	11.88	42200
1999-05-04	12.00	12.00	11.75	11.88	55800
1999-05-05	11.88	12.06	11.88	12.00	110300
1999-05-06	12.13	12.31	12.13	12.19	33100
1999-05-07	12.06	12.06	11.88	12.00	65300
1999-05-10	11.75	12.63	11.75	12.50	66800
1999-05-11	12.63	13.25	12.63	13.19	38300
1999-05-12	13.19	13.19	12.88	13.06	16600
1999-05-13	13.19	13.50	13.00	13.31	26300
1999-05-14	13.25	13.25	12.50	12.81	95600
1999-05-17	12.94	12.94	12.44	12.81	21700
1999-05-18	12.75	12.88	12.69	12.88	11300
1999-05-19	13.00	13.13	12.88	13.13	39200
1999-05-20	13.25	13.81	13.25	13.63	23000
1999-05-21	13.63	13.94	13.63	13.88	62000
1999-05-24	13.75	13.88	13.56	13.69	47700
1999-05-25	13.69	13.75	13.50	13.75	12400
1999-05-26	13.75	13.88	13.63	13.69	22700
1999-05-27	13.69	13.75	13.31	13.31	19200
1999-05-28	13.00	13.25	13.00	13.25	15000
1999-06-01	13.25	13.38	13.19	13.38	6800
1999-06-02	13.38	13.69	13.38	13.69	5600
1999-06-03	13.69	14.06	13.69	14.06	74000
1999-06-04	14.00	15.00	14.00	15.00	103500
1999-06-07	15.00	15.00	14.81	14.81	56300
1999-06-08	14.69	14.94	14.69	14.81	191200
1999-06-09	14.69	15.13	14.69	14.81	66800
1999-06-10	14.75	15.00	14.69	15.00	75200
1999-06-11	15.00	15.38	15.00	15.19	97700
1999-06-14	15.19	15.19	14.81	15.06	35400
1999-06-15	15.06	15.63	15.06	15.63	86700
1999-06-16	15.88	16.00	15.00	15.00	123800
1999-06-17	15.00	15.13	15.00	15.13	29300
1999-06-18	15.06	15.13	15.00	15.00	21900
1999-06-21	15.00	15.00	14.88	14.94	27700
1999-06-22	14.94	15.06	14.94	15.00	40800
1999-06-23	14.88	15.00	14.69	15.00	17600
1999-06-24	15.00	15.00	14.75	14.94	33000
1999-06-25	14.88	15.00	14.81	15.00	16100
1999-06-28	14.88	15.00	14.88	14.88	29800
1999-06-29	14.88	15.13	14.88	15.06	163600
1999-06-30	15.44	17.00	15.44	17.00	158600
1999-07-01	16.50	16.50	15.31	15.56	164900
1999-07-02	15.56	16.50	15.47	16.50	86400
1999-07-06	16.50	16.50	15.94	15.94	45500
1999-07-07	15.94	15.94	15.50	15.56	28400
1999-07-08	15.50	15.50	15.19	15.31	304800
1999-07-09	15.31	15.38	15.19	15.19	5900
1999-07-12	15.19	15.25	14.50	14.56	14800
1999-07-13	14.25	14.63	14.13	14.63	35700
1999-07-14	14.75	14.94	14.31	14.38	33400
1999-07-15	14.31	14.50	14.25	14.50	21300
1999-07-16	14.50	14.50	14.31	14.38	11400
1999-07-19	14.44	14.44	14.00	14.06	43200
1999-07-20	14.00	14.19	13.88	14.19	84400
1999-07-21	14.06	14.06	13.94	14.00	51500
1999-07-22	14.13	14.44	14.00	14.44	134800
1999-07-23	14.44	14.44	14.13	14.13	5900
1999-07-26	14.00	14.00	13.81	13.88	16600
1999-07-27	13.88	14.00	13.81	14.00	29000
1999-07-28	14.00	14.00	13.88	14.00	7900
1999-07-29	13.94	13.94	13.88	13.94	6500
1999-07-30	13.81	13.88	13.69	13.69	14200
1999-08-02	13.69	13.69	13.56	13.63	31200
1999-08-03	13.88	13.88	13.25	13.25	27200
1999-08-04	13.13	13.13	12.50	12.50	42700
1999-08-05	12.75	13.19	12.75	12.94	103200
1999-08-06	13.00	13.19	12.75	13.06	17700
1999-08-09	13.31	13.38	13.31	13.31	6800
1999-08-10	13.06	13.25	13.06	13.25	15300
1999-08-11	13.38	13.94	13.38	13.75	26700
1999-08-12	13.88	13.88	13.63	13.88	8200
1999-08-13	13.94	14.13	13.81	14.13	13000
1999-08-16	14.00	14.13	14.00	14.13	292700
1999-08-17	14.63	15.13	14.56	15.13	20400
1999-08-18	15.06	15.13	15.06	15.06	9000
1999-08-19	15.06	15.50	15.06	15.50	25600
1999-08-20	15.44	15.56	15.31	15.56	23100
1999-08-23	15.69	15.88	15.56	15.88	20500
1999-08-24	15.88	16.13	15.88	16.06	39500
1999-08-25	16.06	16.13	16.00	16.06	7600
1999-08-26	16.06	16.31	16.00	16.25	24600
1999-08-27	16.25	16.44	16.19	16.19	18100
1999-08-30	16.25	16.38	16.25	16.38	34800
1999-08-31	16.63	17.50	16.56	16.75	75600
1999-09-01	16.75	16.75	16.50	16.69	11000
1999-09-02	16.56	16.69	16.50	16.69	14300
1999-09-03	16.69	16.75	16.56	16.63	5800
1999-09-07	16.56	16.69	16.50	16.69	35600
1999-09-08	16.69	17.50	16.56	17.50	56000
1999-09-09	18.25	19.38	18.25	19.38	500800
1999-09-10	19.50	19.69	19.38	19.38	457000
1999-09-13	18.63	18.94	18.63	18.75	47400
1999-09-14	18.94	19.00	18.69	18.88	180100
1999-09-15	18.88	18.88	18.56	18.56	19200
1999-09-16	18.50	18.50	18.25	18.25	39400
1999-09-17	18.25	18.25	17.94	18.00	22400
1999-09-20	17.94	18.00	17.50	17.50	15100
1999-09-21	17.50	17.69	17.50	17.69	18100
1999-09-22	17.94	17.94	17.69	17.88	110500
1999-09-23	18.00	18.50	18.00	18.13	48000
1999-09-24	18.13	18.69	18.06	18.69	12000
1999-09-27	18.69	21.00	18.69	20.94	67000
1999-09-28	20.94	23.75	20.94	22.44	117200
1999-09-29	22.44	23.13	22.44	22.94	83300
1999-09-30	23.50	24.19	23.00	23.06	148300
1999-10-01	23.00	24.38	22.75	24.25	51200
1999-10-04	24.13	25.25	23.94	24.25	134400
1999-10-05	24.00	24.88	24.00	24.56	147400
1999-10-06	24.50	24.94	24.50	24.94	250800
1999-10-07	24.88	24.88	24.50	24.56	40900
1999-10-08	24.31	24.31	23.69	23.81	19600
1999-10-11	23.69	23.81	23.38	23.38	19800
1999-10-12	23.38	23.38	22.13	22.38	21200
1999-10-13	22.25	22.31	22.13	22.13	18900
1999-10-14	22.13	22.13	21.69	21.88	21900
1999-10-15	22.00	22.13	21.69	21.88	25000
1999-10-18	21.88	22.00	21.63	21.63	23500
1999-10-19	21.38	22.31	21.38	22.25	29100
1999-10-20	22.25	23.25	22.25	23.19	23900
1999-10-21	23.13	23.38	23.13	23.19	30800
1999-10-22	23.25	23.25	22.44	22.56	175700
1999-10-25	22.31	22.44	22.31	22.44	12100
1999-10-26	22.50	22.63	22.38	22.50	69500
1999-10-27	22.50	22.56	22.31	22.50	156000
1999-10-28	22.50	22.69	22.50	22.56	19900
1999-10-29	22.50	22.56	22.00	22.25	223600
1999-11-01	22.38	22.44	22.25	22.25	143100
1999-11-02	22.25	22.25	22.00	22.06	150400
1999-11-03	22.00	22.19	21.88	22.19	55600
1999-11-04	22.25	22.25	21.94	21.94	56900
1999-11-05	21.88	21.94	21.75	21.94	60000
1999-11-08	21.75	21.75	21.44	21.75	24200
1999-11-09	21.88	22.00	21.88	22.00	18700
1999-11-10	22.00	22.06	21.69	21.75	21600
1999-11-11	21.94	22.38	21.94	22.00	18200
1999-11-12	22.00	22.06	21.94	22.06	6500
1999-11-15	22.00	22.06	21.88	22.00	6300
1999-11-16	22.00	22.19	21.63	21.94	260800
1999-11-17	21.88	22.00	21.75	21.75	40500
1999-11-18	21.75	21.81	21.56	21.75	11800
1999-11-19	21.75	21.75	21.56	21.69	6300
1999-11-22	21.88	21.94	21.88	21.88	19300
1999-11-23	21.50	21.56	20.75	20.94	20800
1999-11-24	21.13	21.44	21.13	21.31	309200
1999-11-26	21.38	21.44	21.38	21.44	1100
1999-11-29	21.63	22.38	21.63	22.25	20500
1999-11-30	22.13	22.63	21.88	22.63	55700
1999-12-01	22.88	24.00	22.88	23.06	367700
1999-12-02	23.00	23.19	22.81	23.19	172800
1999-12-03	23.00	24.63	23.00	24.44	471400
1999-12-06	24.69	24.75	23.69	23.69	94600
1999-12-07	23.69	24.13	23.69	24.13	86100
1999-12-08	24.63	28.38	24.63	28.13	186100
1999-12-09	28.50	29.25	28.00	28.06	79100
1999-12-10	28.31	28.38	27.50	27.50	58400
1999-12-13	27.81	28.06	27.56	27.94	29300
1999-12-14	27.81	28.56	27.81	28.56	45100
1999-12-15	28.38	30.00	28.38	30.00	58400
1999-12-16	30.00	32.63	30.00	31.88	99900
1999-12-17	33.25	35.25	33.13	34.19	157000
1999-12-20	34.38	35.31	34.19	34.31	88600
1999-12-21	34.38	34.81	33.88	34.44	89400
1999-12-22	34.63	34.69	34.50	34.63	40600
1999-12-23	34.63	34.81	34.63	34.69	67200
1999-12-27	34.81	34.81	34.50	34.75	44700
1999-12-28	34.63	35.63	34.63	35.63	47100
1999-12-29	35.88	36.63	35.88	36.25	51900
1999-12-30	36.25	36.63	36.25	36.25	68000
1999-12-31	36.06	36.38	36.00	36.38	26600
2000-01-03	36.38	36.69	36.38	36.63	86100
2000-01-04	36.50	36.56	35.81	35.81	33300
2000-01-05	36.00	36.00	34.38	34.63	60300
2000-01-06	34.63	34.63	33.63	34.00	61700
2000-01-07	33.88	33.94	33.50	33.88	136900
2000-01-10	34.00	34.50	34.00	34.44	64500
2000-01-11	34.25	34.25	33.69	33.75	63000
2000-01-12	33.75	33.75	32.94	33.00	32600
2000-01-13	33.00	33.06	32.00	32.94	107500
2000-01-14	32.94	32.94	32.69	32.69	85900
2000-01-18	32.69	34.75	32.69	34.00	126300
2000-01-19	34.19	39.00	34.19	37.31	79300
2000-01-20	37.44	37.81	36.50	37.44	38800
2000-01-21	37.69	38.00	36.75	37.44	71000
2000-01-24	37.63	37.88	37.00	37.00	21700
2000-01-25	36.75	36.94	35.75	35.81	19800
2000-01-26	35.56	35.56	34.94	35.19	36100
2000-01-27	35.19	36.25	34.75	34.75	44400
2000-01-28	34.50	34.63	33.81	34.13	31800
2000-01-31	34.00	34.63	33.50	34.44	34200
2000-02-01	34.38	34.38	33.44	33.44	14200
2000-02-02	33.63	33.94	33.38	33.38	40800
2000-02-03	33.63	33.75	33.44	33.75	9700
2000-02-04	33.69	35.25	33.56	35.25	33800
2000-02-07	35.50	36.75	35.50	36.75	44000
2000-02-08	37.75	37.75	36.56	36.56	51500
2000-02-09	36.19	36.50	35.75	36.50	19500
2000-02-10	35.50	35.50	32.38	34.00	493300
2000-02-11	33.88	34.25	33.88	34.06	9900
2000-02-14	34.06	34.38	33.88	34.38	44200
2000-02-15	34.63	34.69	34.56	34.56	12200
2000-02-16	34.63	34.75	34.56	34.75	14600
2000-02-17	34.88	34.94	34.63	34.94	25400
2000-02-18	34.94	35.38	34.88	35.31	26400
2000-02-22	35.25	35.25	33.94	33.94	22900
2000-02-23	34.06	34.06	32.81	33.50	34700
2000-02-24	33.63	33.69	33.38	33.63	22500
2000-02-25	33.63	33.88	33.50	33.56	11900
2000-02-28	33.63	33.63	33.19	33.38	36200
2000-02-29	33.56	37.50	33.56	37.50	37200
2000-03-01	38.50	42.88	38.25	42.00	116300
2000-03-02	42.25	42.25	40.81	40.94	82200
2000-03-03	42.69	44.13	41.94	42.44	94800
2000-03-06	42.75	42.88	40.00	40.50	81700
2000-03-07	40.63	40.75	39.00	40.00	135300
2000-03-08	40.00	40.00	38.81	38.94	106700
2000-03-09	39.19	40.06	38.13	38.31	321700
2000-03-10	38.38	38.38	34.00	34.56	277200
2000-03-13	33.75	33.75	31.13	31.19	228500
2000-03-14	31.31	32.06	31.31	31.56	164400
2000-03-15	31.38	31.38	30.75	30.94	76800
2000-03-16	31.00	31.13	30.88	30.88	17600
2000-03-17	30.00	30.00	28.81	28.88	95100
2000-03-20	28.75	29.88	28.63	29.63	172200
2000-03-21	29.63	29.81	28.75	29.31	231700
2000-03-22	29.56	31.13	29.56	30.81	75900
2000-03-23	31.06	31.25	30.94	30.94	40800
2000-03-24	31.44	32.00	31.44	31.56	165900
2000-03-27	31.63	32.63	31.44	32.50	60200
2000-03-28	32.50	32.75	32.38	32.75	27900
2000-03-29	32.69	32.69	31.88	32.00	43000
2000-03-30	31.56	31.63	29.00	29.00	68800
2000-03-31	29.00	30.38	28.44	29.75	66700
2000-04-03	29.75	29.75	27.88	28.25	70800
2000-04-04	28.13	28.38	24.63	25.38	112700
2000-04-05	25.25	25.50	24.38	25.19	171900
2000-04-06	25.25	25.63	24.94	25.25	54300
2000-04-07	25.25	25.63	24.38	24.38	38300
2000-04-10	24.50	24.50	23.75	23.75	78700
2000-04-11	23.94	23.94	22.50	22.75	108000
2000-04-12	22.75	23.19	21.50	21.69	111300
2000-04-13	21.94	22.56	21.75	22.06	99600
2000-04-14	22.00	22.75	21.75	21.88	98000
2000-04-17	21.38	22.50	21.38	22.38	85100
2000-04-18	22.63	23.75	22.63	23.75	149000
2000-04-19	23.56	26.25	23.56	25.81	252800
2000-04-20	25.81	26.00	25.63	25.75	223500
2000-04-24	25.75	26.25	25.75	26.06	29100
2000-04-25	25.81	27.50	25.81	27.31	73200
2000-04-26	27.56	28.13	26.75	26.81	113000
2000-04-27	26.56	26.94	26.31	26.75	51300
2000-04-28	26.50	26.56	26.25	26.50	46700
2000-05-01	26.63	27.75	26.50	27.75	35600
2000-05-02	27.75	28.19	27.50	28.00	22200
2000-05-03	27.94	27.94	26.75	26.94	28700
2000-05-04	26.69	26.75	26.25	26.75	37100
2000-05-05	26.75	27.75	26.75	27.13	29500
2000-05-08	26.88	26.88	25.88	26.13	27400
2000-05-09	26.00	26.00	24.75	24.81	30700
2000-05-10	24.56	24.56	22.75	23.13	76200
2000-05-11	23.13	23.31	22.63	23.19	58800
2000-05-12	23.44	23.44	22.50	22.75	53800
2000-05-15	22.50	22.50	21.50	22.25	30200
2000-05-16	22.38	22.88	22.38	22.38	27400
2000-05-17	22.50	22.63	21.88	22.25	62600
2000-05-18	22.25	23.38	22.25	23.19	27200
2000-05-19	23.06	23.06	22.63	22.63	6100
2000-05-22	22.25	22.50	22.25	22.50	41200
2000-05-23	22.44	22.75	22.31	22.50	21200
2000-05-24	22.25	22.25	21.75	21.94	24600
2000-05-25	21.63	22.00	21.63	21.63	15400
2000-05-26	21.63	21.63	21.44	21.44	8500
2000-05-30	21.50	21.50	21.31	21.50	7800
2000-05-31	21.50	22.00	21.50	21.63	73600
2000-06-01	21.75	21.75	21.31	21.50	22400
2000-06-02	21.38	21.75	21.38	21.75	33700
2000-06-05	21.69	22.13	21.63	22.13	32800
2000-06-06	22.06	22.63	22.06	22.44	28200
2000-06-07	22.50	22.69	22.50	22.69	26400
2000-06-08	22.75	23.06	22.75	23.00	91500
2000-06-09	23.00	23.31	23.00	23.19	28300
2000-06-12	23.31	23.38	23.00	23.25	104500
2000-06-13	23.19	23.94	23.19	23.81	205200
2000-06-14	24.00	26.38	24.00	26.19	91000
2000-06-15	26.44	27.13	21.19	21.38	563600
2000-06-16	21.25	22.69	21.13	22.50	674200
2000-06-19	22.38	23.63	22.38	23.25	174600
2000-06-20	23.25	24.13	23.25	24.06	115200
2000-06-21	24.06	24.75	24.06	24.69	56100
2000-06-22	24.75	25.00	24.56	24.75	115300
2000-06-23	24.75	24.88	24.00	24.19	55800
2000-06-26	24.31	24.88	24.31	24.81	45800
2000-06-27	24.75	26.56	24.75	26.50	173200
2000-06-28	26.75	28.44	26.69	28.19	122400
2000-06-29	28.44	32.50	28.38	32.50	169800
2000-06-30	32.25	32.25	30.25	31.69	297400
2000-07-03	31.69	32.25	31.69	32.19	42300
2000-07-05	32.31	33.63	32.31	33.00	174400
2000-07-06	33.13	33.50	31.88	32.88	120500
2000-07-07	32.88	34.44	32.88	34.13	91900
2000-07-10	34.13	34.13	33.50	33.69	18000
2000-07-11	33.69	33.69	32.38	32.88	115200
2000-07-12	32.88	34.19	32.88	33.94	119100
2000-07-13	34.00	34.44	33.75	33.81	38900
2000-07-14	33.69	34.00	33.69	34.00	24600
2000-07-17	33.75	35.88	33.75	35.81	120500
2000-07-18	35.81	36.63	35.06	35.50	66200
2000-07-19	35.63	35.81	34.94	35.50	63800
2000-07-20	35.56	35.81	35.38	35.50	22700
2000-07-21	35.38	35.50	35.00	35.00	19700
2000-07-24	34.88	35.06	34.50	34.50	26000
2000-07-25	34.38	34.38	33.38	33.63	26500
2000-07-26	33.50	34.63	33.38	34.63	37200
2000-07-27	34.75	35.88	34.50	35.56	73100
2000-07-28	35.50	35.50	33.81	33.88	31500
2000-07-31	33.75	33.75	32.63	33.63	113200
2000-08-01	33.13	34.00	33.13	33.81	51200
2000-08-02	33.81	34.25	33.81	34.06	70700
2000-08-03	33.50	33.50	32.63	32.69	41300
2000-08-04	32.50	32.63	32.00	32.38	36000
2000-08-07	32.50	32.63	32.19	32.19	17700
2000-08-08	32.19	32.38	32.00	32.00	30000
2000-08-09	32.13	32.19	31.31	31.31	17300
2000-08-10	31.31	31.31	30.38	30.50	30000
2000-08-11	30.56	31.25	30.56	31.00	79500
2000-08-14	31.00	31.44	31.00	31.25	15400
2000-08-15	31.00	31.06	30.63	30.69	22300
2000-08-16	30.75	31.25	30.75	31.25	16900
2000-08-17	31.13	31.38	30.81	31.13	8400
2000-08-18	31.13	31.44	31.00	31.38	19300
2000-08-21	31.25	31.31	30.88	30.88	6000
2000-08-22	30.94	30.94	30.75	30.75	3100
2000-08-23	30.88	30.88	30.50	30.50	61500
2000-08-24	30.75	30.75	29.94	30.06	25300
2000-08-25	30.00	30.25	30.00	30.13	14100
2000-08-28	30.19	30.19	29.69	29.69	13400
2000-08-29	29.81	30.00	29.69	30.00	41600
2000-08-30	29.94	30.50	29.94	30.25	36400
2000-08-31	30.25	30.69	30.25	30.44	24900
2000-09-01	30.63	31.13	30.63	31.13	22400
2000-09-05	31.00	31.56	30.50	30.56	50800
2000-09-06	30.50	31.38	30.50	31.06	28600
2000-09-07	31.13	31.25	30.75	30.88	12800
2000-09-08	30.75	31.00	30.75	30.75	11100
2000-09-11	30.63	31.00	30.50	30.94	8000
2000-09-12	30.88	31.75	30.88	31.63	13400
2000-09-13	31.75	31.88	30.88	31.88	31800
2000-09-14	32.75	35.19	32.56	35.00	213800
2000-09-15	34.50	35.38	34.50	34.75	83100
2000-09-18	34.75	35.50	34.75	35.38	47600
2000-09-19	35.19	36.81	35.19	36.69	35200
2000-09-20	36.63	36.75	36.38	36.50	112500
2000-09-21	36.56	36.81	36.56	36.56	75500
2000-09-22	36.44	36.69	36.44	36.56	24800
2000-09-25	36.56	36.56	36.31	36.31	33200
2000-09-26	36.31	36.50	36.19	36.19	26400
2000-09-27	36.19	36.50	36.19	36.50	49700
2000-09-28	36.75	36.94	36.56	36.63	52400
2000-09-29	36.75	37.94	36.50	37.81	77600
2000-10-02	37.69	37.75	36.25	36.25	42700
2000-10-03	36.38	36.38	35.63	35.63	111100
2000-10-04	39.25	39.25	37.13	37.81	942000
2000-10-05	37.94	39.94	37.94	39.94	209300
2000-10-06	39.94	40.44	38.88	39.88	3056300
2000-10-09	39.63	40.00	39.25	39.44	200600
2000-10-10	39.31	39.31	36.75	37.25	451500
2000-10-11	37.25	37.25	34.50	34.81	215700
2000-10-12	34.94	35.06	30.50	31.88	210400
2000-10-13	31.75	35.50	31.63	35.50	174200
2000-10-16	35.50	35.69	33.88	35.63	208200
2000-10-17	35.75	35.75	34.56	34.88	82000
2000-10-18	34.75	34.88	34.00	34.56	83100
2000-10-19	34.81	35.25	34.81	35.19	66000
2000-10-20	35.19	35.19	34.38	34.81	84900
2000-10-23	34.69	34.69	33.38	34.00	124000
2000-10-24	34.19	35.13	34.06	35.06	77200
2000-10-25	34.94	34.94	34.44	34.50	39300
2000-10-26	34.50	34.94	33.38	34.94	99500
2000-10-27	34.88	35.81	34.19	34.69	33700
2000-10-30	34.56	34.94	34.06	34.88	44600
2000-10-31	34.75	35.25	34.25	35.00	141800
2000-11-01	35.06	35.13	34.44	35.06	82700
2000-11-02	35.00	38.00	35.00	38.00	76000
2000-11-03	38.00	38.00	37.63	37.94	33100
2000-11-06	37.94	37.94	36.88	37.38	61000
2000-11-07	37.25	37.63	37.00	37.31	57200
2000-11-08	37.44	37.50	36.13	36.44	128800
2000-11-09	36.56	36.69	35.56	36.63	193300
2000-11-10	36.50	36.50	34.13	34.19	172300
2000-11-13	34.19	34.19	31.38	32.94	226500
2000-11-14	33.19	34.88	33.19	33.50	98200
2000-11-15	33.50	34.63	33.13	34.63	57800
2000-11-16	34.56	35.75	34.50	35.75	59900
2000-11-17	36.00	37.69	35.63	35.81	142600
2000-11-20	35.25	35.31	33.13	33.44	223600
2000-11-21	33.56	34.75	33.38	34.75	81000
2000-11-22	34.13	34.19	33.13	33.38	163300
2000-11-24	33.50	34.75	33.50	34.75	48600
2000-11-27	35.00	35.19	34.50	34.56	46200
2000-11-28	34.00	34.13	32.75	33.13	253600
2000-11-29	33.00	33.00	30.75	31.38	218500
2000-11-30	31.19	31.25	30.38	31.13	140300
2000-12-01	31.00	31.94	30.88	31.44	112200
2000-12-04	31.31	31.56	30.63	30.69	68300
2000-12-05	30.50	31.69	29.88	30.75	190700
2000-12-06	30.75	31.25	30.25	30.31	48300
2000-12-07	30.44	30.44	28.06	28.19	226100
2000-12-08	28.31	28.94	27.56	27.63	170300
2000-12-11	27.75	28.00	24.13	24.31	628100
2000-12-12	24.31	25.00	20.25	23.00	1057100
2000-12-13	23.63	25.25	23.63	24.75	376800
2000-12-14	24.88	24.88	22.31	23.25	237300
2000-12-15	23.25	23.25	21.56	22.50	348700
2000-12-18	22.63	22.63	21.50	21.75	103000
2000-12-19	21.63	21.63	19.63	19.94	156500
2000-12-20	20.00	20.00	18.88	18.94	207600
2000-12-21	17.63	19.44	17.63	19.31	235800
2000-12-22	19.31	20.44	19.31	20.44	99500
2000-12-26	20.31	21.19	20.13	20.38	125100
2000-12-27	20.25	21.69	20.06	21.69	141200
2000-12-28	21.56	21.94	21.38	21.88	52500
2000-12-29	21.75	21.81	21.25	21.25	104300
2001-01-02	21.50	22.00	20.06	20.56	297100
2001-01-03	20.81	23.38	20.44	23.19	230100
2001-01-04	23.06	23.06	22.13	22.19	66200
2001-01-05	22.25	22.25	20.13	21.06	202000
2001-01-08	21.31	22.56	21.06	21.25	108200
2001-01-09	21.31	21.88	21.06	21.38	164300
2001-01-10	21.63	22.19	21.44	22.19	99300
2001-01-11	22.19	23.50	22.19	23.06	99800
2001-01-12	19.00	19.06	16.25	18.25	1273500
2001-01-16	18.31	20.25	18.25	20.25	332500
2001-01-17	20.25	20.75	19.56	20.00	83000
2001-01-18	20.13	20.13	18.88	19.81	47400
2001-01-19	19.56	19.75	18.44	18.44	127900
2001-01-22	18.44	19.06	17.63	18.00	236700
2001-01-23	18.00	18.75	17.75	18.75	228700
2001-01-24	18.69	19.00	18.63	18.81	155300
2001-01-25	18.69	20.00	18.63	19.88	89200
2001-01-26	19.81	19.88	19.59	19.81	51800
2001-01-29	19.84	19.99	19.53	19.99	39200
2001-01-30	20.00	20.00	19.75	20.00	77100
2001-01-31	19.98	19.98	19.15	19.44	61300
2001-02-01	19.44	19.44	18.58	18.97	219100
2001-02-02	18.98	18.98	18.01	18.05	95700
2001-02-05	17.90	17.90	17.52	17.74	199400
2001-02-06	17.74	18.15	17.63	18.15	427400
2001-02-07	16.50	16.80	15.30	16.53	434100
2001-02-08	16.53	17.32	16.53	17.12	162800
2001-02-09	17.12	17.70	17.10	17.38	99100
2001-02-12	17.30	17.62	17.20	17.55	68800
2001-02-13	17.75	18.30	17.75	17.90	118300
2001-02-14	17.80	18.45	17.80	18.45	68300
2001-02-15	18.70	19.24	18.70	19.16	70600
2001-02-16	19.15	19.15	18.51	18.51	101400
2001-02-20	15.75	17.00	15.50	16.60	1135300
2001-02-21	16.55	17.90	16.55	17.55	390900
2001-02-22	17.80	17.94	17.60	17.61	93200
2001-02-23	17.36	17.56	17.17	17.56	186900
2001-02-26	17.81	18.30	17.70	17.98	239100
2001-02-27	17.80	18.60	17.70	18.27	147500
2001-02-28	18.28	18.28	17.65	17.67	146900
2001-03-01	17.65	19.00	17.51	18.85	104300
2001-03-02	18.75	18.94	18.00	18.07	57100
2001-03-05	18.08	18.17	17.70	17.71	86400
2001-03-06	17.74	17.80	17.50	17.80	29800
2001-03-07	17.50	17.53	16.85	16.90	97700
2001-03-08	17.65	20.60	17.62	19.99	432200
2001-03-09	19.80	19.90	19.31	19.41	199500
2001-03-12	19.55	19.90	19.25	19.50	86700
2001-03-13	19.50	19.75	19.08	19.35	195800
2001-03-14	19.30	19.40	18.45	18.46	64100
2001-03-15	18.65	19.22	18.65	18.90	181500
2001-03-16	18.25	18.25	17.30	17.40	200700
2001-03-19	17.20	17.35	16.80	17.35	168700
2001-03-20	17.25	17.90	17.25	17.28	55700
2001-03-21	17.15	17.15	16.15	16.40	100300
2001-03-22	16.45	16.45	14.90	16.00	229700
2001-03-23	16.01	16.45	16.01	16.10	101300
2001-03-26	16.00	17.25	16.00	17.03	46200
2001-03-27	16.90	17.76	16.80	17.75	41100
2001-03-28	17.49	17.49	16.55	16.69	144300
2001-03-29	16.69	16.85	16.45	16.84	42400
2001-03-30	16.95	17.08	16.58	16.77	123100
2001-04-02	16.77	16.95	16.50	16.50	184500
2001-04-03	16.35	16.35	15.65	15.95	102400
2001-04-04	15.70	16.10	15.62	16.07	87200
2001-04-05	15.82	16.00	15.82	15.98	108000
2001-04-06	15.98	16.00	15.76	15.98	55100
2001-04-09	16.10	16.15	15.80	15.94	71000
2001-04-10	16.00	16.20	15.85	16.20	31100
2001-04-11	16.30	16.40	15.80	16.04	35100
2001-04-12	15.85	16.15	15.85	16.01	39400
2001-04-16	16.15	16.15	15.52	15.53	38900
2001-04-17	15.53	16.35	15.52	16.17	108100
2001-04-18	16.37	17.25	16.37	17.14	92100
2001-04-19	17.14	17.92	17.14	17.85	95000
2001-04-20	17.90	17.90	17.50	17.68	64500
2001-04-23	17.60	17.70	17.23	17.28	61800
2001-04-24	17.29	17.80	17.29	17.73	102200
2001-04-25	17.62	18.40	17.62	18.20	137000
2001-04-26	17.95	19.10	17.95	18.92	134600
2001-04-27	18.85	19.90	18.60	18.75	91600
2001-04-30	18.80	18.81	18.00	18.00	93700
2001-05-01	18.15	18.95	18.15	18.78	77500
2001-05-02	19.00	20.05	18.95	19.95	151500
2001-05-03	19.80	19.85	18.95	19.00	50400
2001-05-04	19.00	19.50	19.00	19.50	101000
2001-05-07	19.50	19.80	19.23	19.25	45600
2001-05-08	19.00	19.00	18.79	19.00	46600
2001-05-09	18.75	19.40	18.35	18.36	70800
2001-05-10	18.20	18.75	18.17	18.47	59700
2001-05-11	18.52	18.60	18.37	18.56	63000
2001-05-14	18.76	19.61	18.76	19.58	109300
2001-05-15	19.40	19.65	19.27	19.65	101100
2001-05-16	19.60	20.60	19.50	20.50	176000
2001-05-17	20.15	20.55	20.10	20.52	174400
2001-05-18	20.30	20.34	20.30	20.31	84000
2001-05-21	20.40	20.92	20.32	20.92	52800
2001-05-22	21.00	21.25	20.55	21.18	110200
2001-05-23	21.30	22.00	21.00	21.85	332800
2001-05-24	21.84	23.10	21.84	23.00	382000
2001-05-25	22.95	23.99	22.80	23.78	360200
2001-05-29	23.78	23.94	23.49	23.62	161900
2001-05-30	23.63	23.99	23.50	23.51	122200
2001-05-31	23.26	23.90	21.50	21.65	230600
2001-06-01	21.85	22.40	21.60	21.70	95200
2001-06-04	20.00	21.45	20.00	21.38	381000
2001-06-05	21.45	21.98	21.14	21.68	234200
2001-06-06	21.43	21.50	20.98	20.98	87000
2001-06-07	19.85	20.60	19.50	20.60	243800
2001-06-08	20.10	20.25	19.71	20.23	122400
2001-06-11	20.25	20.25	19.70	19.84	138400
2001-06-12	19.40	19.40	18.32	18.82	233800
2001-06-13	19.40	19.92	19.38	19.56	164600
2001-06-14	18.70	19.00	18.60	18.86	172300
2001-06-15	18.61	19.30	18.60	19.30	116100
2001-06-18	19.20	19.20	18.65	18.65	19700
2001-06-19	18.60	18.81	18.52	18.75	114400
2001-06-20	18.65	18.92	18.25	18.92	149100
2001-06-21	18.92	18.95	18.45	18.57	236300
2001-06-22	18.15	18.15	16.50	16.65	327000
2001-06-25	16.70	16.70	15.55	15.98	333900
2001-06-26	15.80	16.10	15.80	16.00	237900
2001-06-27	16.00	16.12	16.00	16.04	264600
2001-06-28	16.04	16.04	15.45	15.88	232600
2001-06-29	15.88	15.90	15.49	15.50	275900
2001-07-02	15.60	16.10	15.55	15.98	277400
2001-07-03	16.05	16.25	16.00	16.16	72800
2001-07-05	16.20	16.45	16.18	16.18	243800
2001-07-06	16.20	16.20	15.94	15.94	98800
2001-07-09	16.00	16.00	15.84	15.84	77400
2001-07-10	15.84	15.84	15.39	15.40	56900
2001-07-11	15.40	15.40	14.90	15.02	65100
2001-07-12	15.10	15.38	15.00	15.30	309400
2001-07-13	15.28	15.45	15.20	15.24	74000
2001-07-16	15.30	15.55	15.30	15.30	70700
2001-07-17	15.25	15.31	15.00	15.22	130800
2001-07-18	15.20	15.30	15.20	15.27	63100
2001-07-19	15.25	15.45	15.25	15.34	341300
2001-07-20	15.30	15.66	15.30	15.65	214100
2001-07-23	15.80	15.84	15.50	15.50	93300
2001-07-24	15.50	15.92	15.30	15.35	123000
2001-07-25	15.35	15.80	15.35	15.48	96200
2001-07-26	15.48	15.70	15.48	15.69	86500
2001-07-27	15.75	15.90	15.68	15.68	95800
2001-07-30	15.65	16.05	15.50	15.62	166400
2001-07-31	15.62	15.85	15.35	15.41	148700
2001-08-01	15.35	15.36	15.20	15.22	57000
2001-08-02	15.20	15.40	14.85	14.88	85900
2001-08-03	14.85	14.90	14.20	14.37	156500
2001-08-06	14.40	14.60	14.37	14.50	89100
2001-08-07	14.50	14.75	14.44	14.66	61900
2001-08-08	14.72	15.03	14.60	14.60	81900
2001-08-09	14.70	15.04	14.67	14.95	195100
2001-08-10	15.00	15.05	14.75	14.80	55500
2001-08-13	14.79	14.85	14.68	14.72	50300
2001-08-14	14.80	15.13	14.73	15.05	88600
2001-08-15	15.05	15.15	14.95	15.03	75300
2001-08-16	15.00	15.79	14.90	15.66	192400
2001-08-17	15.50	15.50	15.12	15.19	92300
2001-08-20	15.14	15.20	13.45	13.89	523100
2001-08-21	13.75	13.98	13.50	13.50	83600
2001-08-22	13.52	13.52	13.20	13.35	133900
2001-08-23	13.40	14.00	13.40	13.66	196900
2001-08-24	13.70	13.70	13.30	13.60	446400
2001-08-27	13.65	13.75	13.45	13.45	104300
2001-08-28	13.46	13.46	13.18	13.34	44200
2001-08-29	13.34	13.35	12.85	12.97	80600
2001-08-30	13.00	13.10	12.93	12.98	36100
2001-08-31	12.90	13.05	12.90	13.03	43900
2001-09-04	13.02	13.05	12.10	12.10	121400
2001-09-05	12.12	12.25	11.80	11.99	103200
2001-09-06	11.90	12.05	11.50	11.72	370600
2001-09-07	11.72	11.73	11.29	11.30	49000
2001-09-10	11.20	11.22	10.40	10.73	97000
2001-09-17	10.00	10.00	9.50	9.50	340200
2001-09-18	9.60	10.02	9.55	10.00	358700
2001-09-19	10.05	10.10	9.88	9.98	190400
2001-09-20	9.90	9.90	8.90	8.90	74300
2001-09-21	8.90	9.20	8.82	9.12	129600
2001-09-24	9.12	9.29	9.00	9.09	114000
2001-09-25	9.15	9.20	8.97	8.97	114100
2001-09-26	8.95	9.00	8.00	8.40	132000
2001-09-27	8.50	8.57	8.23	8.40	251700
2001-09-28	8.45	8.55	8.25	8.25	145200
2001-10-01	8.35	8.35	7.70	8.00	181700
2001-10-02	7.90	8.00	7.55	7.55	69900
2001-10-03	7.55	8.65	7.50	8.45	177300
2001-10-04	8.40	8.60	8.35	8.40	62200
2001-10-05	8.40	8.42	8.25	8.39	70100
2001-10-08	8.39	8.39	8.15	8.20	67500
2001-10-09	8.15	8.15	7.96	8.01	20200
2001-10-10	8.00	8.02	7.85	7.89	142400
2001-10-11	7.89	7.98	7.87	7.87	185700
2001-10-12	7.80	7.80	7.42	7.68	183200
2001-10-15	7.65	7.68	6.87	6.88	240900
2001-10-16	6.90	7.00	6.66	6.91	252100
2001-10-17	7.00	7.05	6.85	7.03	152100
2001-10-18	7.03	7.03	6.90	6.98	207200
2001-10-19	7.00	7.15	6.95	7.04	87200
2001-10-22	7.00	7.05	6.90	6.99	45700
2001-10-23	7.00	7.20	6.99	7.00	211700
2001-10-24	7.05	7.09	7.02	7.02	33400
2001-10-25	7.02	7.50	7.00	7.50	101300
2001-10-26	7.45	7.74	7.45	7.60	49200
2001-10-29	7.60	7.65	7.45	7.45	44900
2001-10-30	7.40	7.41	7.00	7.00	55800
2001-10-31	7.00	7.25	7.00	7.20	89900
2001-11-01	7.30	7.30	6.90	7.10	423700
2001-11-02	7.00	7.10	6.96	7.10	36700
2001-11-05	7.14	7.45	7.13	7.39	113600
2001-11-06	7.35	7.49	7.22	7.49	46600
2001-11-07	7.40	7.55	7.30	7.47	73500
2001-11-08	7.35	7.80	7.35	7.62	50800
2001-11-09	7.52	7.75	7.50	7.60	71700
2001-11-12	7.50	7.58	7.30	7.33	76800
2001-11-13	7.33	7.38	7.18	7.32	239800
2001-11-14	7.35	7.50	7.20	7.50	50500
2001-11-15	7.50	8.50	7.49	8.35	150000
2001-11-16	8.35	8.83	8.35	8.83	259600
2001-11-19	8.75	9.05	8.30	9.05	145000
2001-11-20	9.05	9.07	8.60	9.00	102200
2001-11-21	8.95	8.95	8.60	8.68	67200
2001-11-23	8.70	9.05	8.69	9.05	40500
2001-11-26	8.95	8.95	8.40	8.78	120200
2001-11-27	8.70	8.95	8.45	8.85	47900
2001-11-28	8.90	8.90	8.50	8.51	81500
2001-11-29	8.60	8.75	8.51	8.70	157000
2001-11-30	8.80	8.80	8.55	8.60	107700
2001-12-03	8.65	8.80	8.60	8.78	98800
2001-12-04	8.65	8.95	8.48	8.95	145300
2001-12-05	9.00	9.38	8.70	9.38	177800
2001-12-06	9.40	10.38	9.35	10.38	229800
2001-12-07	10.38	10.75	9.95	10.65	149700
2001-12-10	10.80	11.00	9.80	9.95	165400
2001-12-11	9.75	10.09	9.55	10.00	69100
2001-12-12	10.00	10.20	9.80	10.06	64700
2001-12-13	9.94	9.94	9.50	9.65	130500
2001-12-14	9.75	9.85	9.65	9.65	76100
2001-12-17	9.65	10.30	9.60	10.30	137000
2001-12-18	10.30	10.35	9.78	10.14	186000
2001-12-19	10.10	10.14	9.96	10.02	227800
2001-12-20	10.05	10.10	9.78	9.79	226000
2001-12-21	9.89	10.19	9.83	10.00	283300
2001-12-24	10.03	10.11	10.01	10.10	42600
2001-12-26	10.18	10.75	10.16	10.75	110700
2001-12-27	10.74	10.74	10.25	10.59	127000
2001-12-28	10.61	11.00	10.60	10.62	159700
2001-12-31	10.60	10.90	10.60	10.65	114500
2002-01-02	10.66	10.70	10.35	10.41	99100
2002-01-03	10.41	11.10	10.41	11.10	124700
2002-01-04	11.10	11.39	10.95	11.00	160700
2002-01-07	11.05	11.25	11.00	11.16	157100
2002-01-08	11.10	11.10	10.90	10.91	64900
2002-01-09	11.01	11.40	11.01	11.15	84300
2002-01-10	11.10	11.10	10.60	10.71	69400
2002-01-11	10.61	10.70	10.51	10.55	49400
2002-01-14	10.50	10.60	10.10	10.13	91900
2002-01-15	10.20	10.20	9.94	10.10	29700
2002-01-16	10.10	10.10	9.72	9.72	67500
2002-01-17	9.73	9.75	9.45	9.75	100500
2002-01-18	9.80	9.80	9.37	9.40	96900
2002-01-22	9.41	9.41	8.97	8.97	145300
2002-01-23	8.85	9.14	8.44	9.10	368500
2002-01-24	9.11	9.55	9.11	9.50	90400
2002-01-25	9.50	9.50	9.20	9.25	92400
2002-01-28	9.30	9.31	9.15	9.19	49100
2002-01-29	9.19	9.19	8.59	8.63	214700
2002-01-30	8.67	9.00	8.60	9.00	153200
2002-01-31	9.00	9.20	9.00	9.00	61400
2002-02-01	9.01	9.01	8.70	8.87	94300
2002-02-04	8.82	8.82	8.65	8.67	61200
2002-02-05	8.63	8.64	8.40	8.41	58500
2002-02-06	8.47	8.49	8.25	8.32	74400
2002-02-07	8.35	8.40	8.25	8.25	51000
2002-02-08	8.20	8.35	7.85	8.35	75400
2002-02-11	8.40	8.48	8.35	8.36	55100
2002-02-12	8.35	8.38	8.27	8.30	97100
2002-02-13	8.40	8.41	8.16	8.16	92800
2002-02-14	8.12	8.15	7.40	7.40	140300
2002-02-15	7.40	7.40	7.11	7.28	316700
2002-02-19	6.65	7.20	6.55	6.60	257100
2002-02-20	6.61	6.82	6.61	6.78	239500
2002-02-21	6.78	6.88	6.45	6.45	118200
2002-02-22	6.45	6.45	5.80	5.84	126700
2002-02-25	5.84	6.18	5.80	6.10	316600
2002-02-26	6.35	6.38	6.02	6.19	182400
2002-02-27	6.21	6.70	6.21	6.70	193200
2002-02-28	6.65	7.15	6.65	7.00	325500
2002-03-01	6.99	7.10	6.76	7.10	106000
2002-03-04	7.20	7.20	7.00	7.14	164200
2002-03-05	7.24	8.00	7.24	7.85	234400
2002-03-06	7.95	8.38	7.75	8.31	87800
2002-03-07	8.40	8.50	8.14	8.17	170600
2002-03-08	8.35	9.59	8.35	9.21	261200
2002-03-11	9.15	9.30	9.00	9.02	212700
2002-03-12	9.03	9.18	8.97	9.05	104000
2002-03-13	9.07	9.45	9.03	9.33	109900
2002-03-14	8.75	9.10	7.45	8.60	634000
2002-03-15	8.65	9.12	8.62	8.95	186300
2002-03-18	8.70	9.02	8.70	9.01	192100
2002-03-19	9.11	9.65	9.00	9.52	221500
2002-03-20	9.50	9.51	9.30	9.32	119500
2002-03-21	9.28	9.48	9.20	9.48	132300
2002-03-22	9.48	9.54	9.44	9.51	156300
2002-03-25	9.51	9.55	9.34	9.40	120400
2002-03-26	9.43	9.60	9.42	9.60	140000
2002-03-27	9.60	10.18	9.60	10.18	305700
2002-03-28	10.43	10.43	9.80	9.95	236600
2002-04-01	9.90	10.05	9.72	9.97	134800
2002-04-02	9.90	9.98	9.85	9.85	90600
2002-04-03	9.75	9.75	8.90	8.92	153600
2002-04-04	8.65	9.11	8.65	9.11	146800
2002-04-05	9.18	9.25	9.08	9.25	145200
2002-04-08	9.25	9.49	9.21	9.43	72800
2002-04-09	9.33	9.70	9.33	9.41	93000
2002-04-10	9.45	9.72	9.45	9.50	89800
2002-04-11	9.60	9.84	9.55	9.58	102700
2002-04-12	9.55	10.28	9.55	10.28	116000
2002-04-15	10.13	10.15	9.94	10.13	225800
2002-04-16	10.15	11.40	10.15	10.79	201700
2002-04-17	10.86	11.20	10.69	10.71	91900
2002-04-18	10.62	10.69	10.47	10.68	88200
2002-04-19	10.68	11.37	10.68	11.19	93500
2002-04-22	11.10	11.10	9.95	10.14	140300
2002-04-23	10.15	10.97	10.15	10.97	63300
2002-04-24	10.97	10.97	10.10	10.20	194400
2002-04-25	10.18	10.95	10.14	10.90	102400
2002-04-26	10.75	10.76	10.00	10.08	89600
2002-04-29	10.12	10.49	10.12	10.35	76700
2002-04-30	10.36	10.50	10.36	10.50	49100
2002-05-01	10.45	10.99	10.30	10.71	75800
2002-05-02	10.72	10.98	10.00	10.29	161200
2002-05-03	10.25	10.45	10.13	10.40	98600
2002-05-06	10.35	10.80	10.35	10.60	115900
2002-05-07	10.60	10.60	10.21	10.23	46500
2002-05-08	10.30	10.89	10.24	10.88	70800
2002-05-09	10.70	10.70	10.24	10.28	85000
2002-05-10	10.29	10.47	10.08	10.25	131700
2002-05-13	10.20	10.50	10.20	10.49	64000
2002-05-14	10.50	11.61	10.50	11.60	244800
2002-05-15	11.70	11.91	11.31	11.58	157600
2002-05-16	11.25	11.52	10.60	10.94	127400
2002-05-17	10.94	11.38	10.90	11.38	54000
2002-05-20	11.41	11.48	10.50	10.64	75000
2002-05-21	10.65	10.95	10.45	10.71	88400
2002-05-22	10.71	10.84	10.42	10.74	54500
2002-05-23	10.74	11.20	10.68	11.20	118900
2002-05-24	11.03	11.17	10.90	10.91	42100
2002-05-28	10.91	10.91	10.10	10.85	128400
2002-05-29	11.30	11.33	10.91	11.17	70100
2002-05-30	11.17	11.17	10.75	11.16	90700
2002-05-31	11.10	11.10	10.72	10.72	139700
2002-06-03	10.70	10.95	9.94	9.95	160800
2002-06-04	9.95	10.90	9.79	10.74	120800
2002-06-05	10.25	10.76	10.25	10.76	73600
2002-06-06	10.50	10.50	9.50	9.51	103200
2002-06-07	9.50	10.35	9.40	10.20	161700
2002-06-10	10.20	10.20	9.50	9.51	68100
2002-06-11	9.45	9.75	8.80	8.80	52200
2002-06-12	8.90	9.20	8.74	9.14	113700
2002-06-13	9.13	9.13	8.20	8.22	53200
2002-06-14	8.10	9.10	7.91	8.96	112100
2002-06-17	8.96	9.31	8.95	9.30	59300
2002-06-18	9.30	9.48	9.14	9.14	52100
2002-06-19	9.24	9.29	8.50	9.15	212100
2002-06-20	8.65	9.25	8.65	9.02	98900
2002-06-21	9.03	9.48	9.03	9.29	111800
2002-06-24	9.40	9.43	8.53	8.85	114000
2002-06-25	8.85	9.24	8.75	8.86	58400
2002-06-26	8.83	9.10	8.47	9.00	91300
2002-06-27	9.08	9.24	8.72	9.23	76700
2002-06-28	9.20	9.25	8.29	9.10	233300
2002-07-01	9.10	9.10	7.90	8.30	116200
2002-07-02	8.10	8.13	7.60	7.87	68400
2002-07-03	7.77	8.21	7.39	8.17	48300
2002-07-05	8.60	9.10	8.54	9.10	61800
2002-07-08	9.00	9.44	8.75	9.15	113000
2002-07-09	9.18	9.40	8.72	8.72	63200
2002-07-10	8.74	8.89	8.12	8.37	33900
2002-07-11	8.37	8.60	8.16	8.35	45800
2002-07-12	8.45	8.53	7.65	7.85	57400
2002-07-15	7.85	7.93	7.46	7.88	54000
2002-07-16	7.88	7.94	7.55	7.72	40200
2002-07-17	8.00	8.08	7.10	7.72	132800
2002-07-18	7.72	8.25	7.45	7.45	59700
2002-07-19	7.40	7.80	7.10	7.10	85100
2002-07-22	7.20	7.30	7.02	7.23	56200
2002-07-23	7.26	7.26	5.78	6.00	184100
2002-07-24	6.01	6.13	5.80	6.10	229900
2002-07-25	6.35	6.50	6.20	6.35	115500
2002-07-26	6.50	6.57	6.18	6.18	101100
2002-07-29	6.19	7.58	5.95	7.51	98300
2002-07-30	7.60	7.60	7.02	7.34	79100
2002-07-31	7.32	7.40	7.05	7.05	78000
2002-08-01	7.05	7.08	6.51	6.90	36300
2002-08-02	6.80	6.88	6.69	6.82	89400
2002-08-05	6.82	6.85	6.17	6.17	168200
2002-08-06	6.27	6.68	6.27	6.68	210400
2002-08-07	6.75	7.01	6.43	7.01	64600
2002-08-08	6.91	7.18	6.86	7.00	69500
2002-08-09	7.00	7.10	6.80	6.80	31100
2002-08-12	6.77	6.77	6.38	6.61	47000
2002-08-13	6.60	6.84	6.45	6.49	1028500
2002-08-14	6.50	7.08	6.44	7.00	96000
2002-08-15	7.10	7.10	6.80	6.82	63400
2002-08-16	6.79	6.85	6.74	6.85	22600
2002-08-19	6.85	6.96	6.80	6.80	28800
2002-08-20	6.80	6.90	6.61	6.79	29600
2002-08-21	6.79	7.48	6.69	7.48	153400
2002-08-22	7.48	7.95	7.35	7.65	56400
2002-08-23	7.70	7.76	7.15	7.15	43900
2002-08-26	7.25	7.47	7.09	7.46	38500
2002-08-27	7.47	7.57	6.90	6.90	38700
2002-08-28	6.90	7.25	6.90	7.02	64800
2002-08-29	7.10	7.28	7.02	7.02	40200
2002-08-30	7.03	7.15	7.02	7.02	64900
2002-09-03	7.02	7.10	7.02	7.03	81200
2002-09-04	7.03	7.70	7.02	7.70	53300
2002-09-05	7.70	7.70	6.84	6.84	58600
2002-09-06	7.05	7.56	6.95	7.25	84800
2002-09-09	7.23	7.23	6.91	7.03	41200
2002-09-10	7.05	7.21	6.92	7.15	59400
2002-09-11	7.24	7.39	6.92	6.92	55400
2002-09-12	7.02	7.20	7.02	7.20	70700
2002-09-13	7.20	7.85	7.16	7.63	70900
2002-09-16	7.53	7.70	7.25	7.26	44800
2002-09-17	7.29	7.60	7.20	7.45	79700
2002-09-18	7.25	7.50	7.16	7.27	111400
2002-09-19	7.27	7.35	7.25	7.25	34300
2002-09-20	7.40	7.40	7.25	7.27	148000
2002-09-23	7.27	7.35	7.25	7.27	36300
2002-09-24	7.25	7.26	6.87	7.08	346000
2002-09-25	7.15	7.75	7.15	7.75	96900
2002-09-26	7.80	8.15	7.65	7.95	95400
2002-09-27	7.95	7.95	7.33	7.38	61200
2002-09-30	7.30	7.92	7.28	7.84	118600
2002-10-01	7.94	7.98	7.72	7.98	102700
2002-10-02	7.96	7.96	7.70	7.70	95000
2002-10-03	7.71	7.79	7.40	7.52	132500
2002-10-04	7.62	7.64	7.29	7.30	41200
2002-10-07	7.40	7.43	7.27	7.29	32700
2002-10-08	7.28	7.67	7.25	7.60	73800
2002-10-09	7.70	7.70	7.25	7.27	56500
2002-10-10	7.27	7.68	7.27	7.68	62700
2002-10-11	7.78	8.23	7.65	8.05	138700
2002-10-14	7.95	8.10	7.93	8.08	34400
2002-10-15	8.09	8.32	8.09	8.31	114700
2002-10-16	8.19	8.23	7.90	8.19	39700
2002-10-17	8.24	8.85	8.24	8.85	112100
2002-10-18	8.95	8.99	8.78	8.98	67400
2002-10-21	8.38	8.53	8.01	8.53	124500
2002-10-22	8.51	8.72	8.45	8.65	104900
2002-10-23	8.60	8.97	8.50	8.89	155400
2002-10-24	8.98	9.00	8.51	8.72	62400
2002-10-25	8.65	9.40	8.65	9.40	88600
2002-10-28	9.45	9.45	8.78	8.79	53600
2002-10-29	8.70	9.15	8.50	9.15	64000
2002-10-30	9.10	9.10	8.85	8.95	53400
2002-10-31	8.98	9.12	8.45	8.53	158900
2002-11-01	8.51	8.51	8.20	8.37	132300
2002-11-04	8.47	9.05	8.40	8.95	69900
2002-11-05	8.90	8.91	8.63	8.72	65400
2002-11-06	8.82	8.82	8.14	8.55	95800
2002-11-07	8.25	8.63	8.13	8.63	54300
2002-11-08	8.60	8.75	8.25	8.27	32600
2002-11-11	8.30	8.30	8.03	8.03	42600
2002-11-12	8.05	8.49	8.03	8.40	57500
2002-11-13	8.35	8.64	8.18	8.42	45400
2002-11-14	8.45	8.97	8.45	8.94	100200
2002-11-15	8.95	8.99	8.75	8.80	120500
2002-11-18	8.90	8.98	8.55	8.80	68900
2002-11-19	8.75	8.96	8.73	8.84	33700
2002-11-20	8.94	8.98	8.85	8.93	47800
2002-11-21	8.97	9.28	8.90	9.28	251100
2002-11-22	9.30	9.30	9.10	9.12	36000
2002-11-25	9.05	9.50	9.05	9.50	93300
2002-11-26	9.50	9.50	9.00	9.14	42400
2002-11-27	9.24	10.00	9.24	9.85	191600
2002-11-29	9.87	9.99	9.64	9.67	38700
2002-12-02	9.70	9.85	9.27	9.65	114700
2002-12-03	9.65	9.90	9.25	9.65	61500
2002-12-04	9.66	9.66	8.30	8.88	219100
2002-12-05	8.90	8.90	8.00	8.02	182300
2002-12-06	8.00	8.32	7.90	7.95	229800
2002-12-09	7.85	7.95	7.75	7.75	182500
2002-12-10	7.72	7.78	7.50	7.55	118200
2002-12-11	7.55	7.74	7.50	7.59	214300
2002-12-12	7.58	7.80	7.55	7.62	34500
2002-12-13	7.45	7.55	7.41	7.50	132700
2002-12-16	7.51	7.67	7.50	7.67	100900
2002-12-17	7.66	7.67	7.45	7.46	96400
2002-12-18	7.46	7.48	7.38	7.43	106700
2002-12-19	7.50	7.80	7.43	7.52	51500
2002-12-20	7.70	7.70	7.44	7.70	93100
2002-12-23	7.74	7.96	7.65	7.90	66900
2002-12-24	7.95	7.97	7.63	7.68	13900
2002-12-26	7.69	7.98	7.56	7.58	45200
2002-12-27	7.60	7.71	7.50	7.55	49100
2002-12-30	7.55	7.62	7.47	7.49	85400
2002-12-31	7.50	7.55	7.48	7.48	119400
2003-01-02	7.50	7.70	7.43	7.55	198100
2003-01-03	7.41	7.50	7.20	7.49	668900
2003-01-06	7.50	7.67	7.20	7.47	273300
2003-01-07	7.52	7.58	7.06	7.25	129300
2003-01-08	7.25	7.25	6.98	6.99	262000
2003-01-09	7.00	7.15	6.92	6.98	113800
2003-01-10	7.02	7.18	6.98	7.00	77200
2003-01-13	7.10	7.10	6.89	6.95	70700
2003-01-14	6.88	6.94	6.50	6.85	158400
2003-01-15	7.25	7.50	6.95	6.98	289900
2003-01-16	7.05	7.39	6.65	6.76	140200
2003-01-17	6.76	7.01	6.76	6.79	83900
2003-01-21	6.80	6.80	6.60	6.60	49700
2003-01-22	6.60	6.78	6.55	6.63	80300
2003-01-23	6.67	6.75	6.45	6.58	56000
2003-01-24	6.60	6.60	6.28	6.29	47300
2003-01-27	6.30	6.40	6.25	6.31	46500
2003-01-28	6.31	6.37	6.22	6.28	119500
2003-01-29	6.23	6.23	5.81	6.20	112500
2003-01-30	6.17	6.17	5.93	5.94	51800
2003-01-31	6.02	6.09	5.90	6.00	97300
2003-02-03	6.02	6.28	6.02	6.26	160400
2003-02-04	6.23	6.34	6.10	6.31	50700
2003-02-05	6.40	6.45	6.10	6.11	47200
2003-02-06	6.15	6.30	6.00	6.00	26200
2003-02-07	6.08	6.08	5.93	5.93	43100
2003-02-10	5.94	6.07	5.90	6.07	45900
2003-02-11	6.10	6.17	5.70	5.95	56600
2003-02-12	5.95	5.95	5.70	5.70	58100
2003-02-13	5.75	5.82	5.59	5.71	197000
2003-02-14	5.71	5.83	5.70	5.70	76900
2003-02-18	5.72	6.10	5.70	6.10	506600
2003-02-19	6.15	6.15	5.91	6.00	112100
2003-02-20	6.05	6.10	5.95	6.10	86100
2003-02-21	6.13	6.35	6.00	6.10	113500
2003-02-24	6.18	6.21	5.95	5.95	103200
2003-02-25	5.95	6.20	5.95	6.20	79300
2003-02-26	6.10	6.12	5.95	6.09	133800
2003-02-27	6.13	6.21	6.04	6.17	150900
2003-02-28	6.17	6.29	6.15	6.15	71100
2003-03-03	6.16	6.25	6.15	6.16	62500
2003-03-04	6.16	6.28	6.16	6.18	21400
2003-03-05	6.17	6.25	6.15	6.15	39300
2003-03-06	6.15	6.20	6.11	6.15	95700
2003-03-07	6.15	6.36	6.15	6.20	47900
2003-03-10	6.17	6.23	6.15	6.16	69300
2003-03-11	6.18	6.21	6.15	6.20	90000
2003-03-12	6.20	6.22	6.20	6.20	67700
2003-03-13	6.25	6.33	6.20	6.33	72700
2003-03-14	6.40	6.49	6.27	6.40	42100
2003-03-17	6.20	6.53	6.18	6.53	181400
2003-03-18	6.58	6.59	6.33	6.59	121500
2003-03-19	6.59	6.90	6.59	6.87	37200
2003-03-20	6.80	7.00	6.59	6.87	50900
2003-03-21	6.90	7.28	6.90	7.26	71200
2003-03-24	7.26	7.26	6.91	7.00	71900
2003-03-25	6.95	7.11	6.77	7.03	68500
2003-03-26	6.98	7.16	6.80	6.80	111400
2003-03-27	6.77	7.00	6.75	7.00	172500
2003-03-28	6.92	6.93	6.65	6.67	58400
2003-03-31	6.62	6.80	6.55	6.55	96100
2003-04-01	6.57	6.65	6.44	6.59	80400
2003-04-02	6.69	7.04	6.67	7.04	54800
2003-04-03	7.14	7.15	6.62	6.63	38300
2003-04-04	6.61	6.74	6.54	6.60	30000
2003-04-07	6.75	7.10	6.60	6.69	71500
2003-04-08	6.69	6.72	6.46	6.54	57600
2003-04-09	6.55	6.80	6.48	6.58	71100
2003-04-10	6.60	6.69	6.52	6.62	29500
2003-04-11	6.72	6.73	6.52	6.60	56600
2003-04-14	6.67	6.94	6.63	6.85	33400
2003-04-15	6.82	7.01	6.60	6.93	72300
2003-04-16	6.87	6.92	6.52	6.54	44400
2003-04-17	6.64	7.00	6.63	7.00	67800
2003-04-21	7.00	7.00	6.54	6.68	69800
2003-04-22	6.68	6.93	6.53	6.77	57100
2003-04-23	6.82	6.98	6.77	6.88	34400
2003-04-24	6.83	6.95	6.67	6.70	22800
2003-04-25	6.68	6.90	6.55	6.64	24000
2003-04-28	6.74	7.00	6.74	7.00	50300
2003-04-29	6.90	6.94	6.81	6.83	61200
2003-04-30	6.80	7.00	6.79	6.88	103300
2003-05-01	6.90	7.05	6.85	7.05	60400
2003-05-02	7.02	7.09	6.91	6.93	43000
2003-05-05	6.97	6.99	6.62	6.91	95800
2003-05-06	6.95	7.00	6.71	6.96	143700
2003-05-07	6.95	7.00	6.88	6.90	102500
2003-05-08	6.90	7.00	6.88	6.98	98200
2003-05-09	6.98	7.05	6.95	6.99	42800
2003-05-12	6.95	7.00	6.95	6.99	46100
2003-05-13	7.04	7.09	6.95	7.05	92500
2003-05-14	7.09	7.25	7.05	7.20	40000
2003-05-15	7.27	7.38	7.14	7.15	55800
2003-05-16	7.07	7.28	6.73	6.74	139200
2003-05-19	6.80	7.01	6.20	6.90	102300
2003-05-20	6.95	7.00	6.90	6.95	92800
2003-05-21	6.92	6.98	6.86	6.91	97600
2003-05-22	7.00	7.08	6.93	7.05	80100
2003-05-23	7.05	7.09	7.05	7.05	41900
2003-05-27	7.06	7.40	7.06	7.33	49600
2003-05-28	7.33	7.72	7.30	7.65	195800
2003-05-29	7.61	7.75	7.50	7.55	134700
2003-05-30	7.65	8.04	7.65	8.02	149100
2003-06-02	8.10	8.25	7.75	7.76	121800
2003-06-03	7.56	7.85	7.56	7.79	77600
2003-06-04	7.85	8.19	7.80	8.14	164600
2003-06-05	8.00	8.07	7.85	8.07	127400
2003-06-06	8.15	8.20	8.09	8.16	82900
2003-06-09	8.16	8.19	8.00	8.00	80200
2003-06-10	8.01	8.15	8.00	8.14	69700
2003-06-11	8.14	8.40	8.03	8.23	71400
2003-06-12	8.20	8.48	8.20	8.47	32900
2003-06-13	8.42	8.42	8.06	8.06	75500
2003-06-16	8.12	8.20	8.05	8.20	87300
2003-06-17	8.20	8.20	8.00	8.10	58900
2003-06-18	8.07	8.09	8.00	8.02	75200
2003-06-19	8.00	8.09	7.74	8.00	87000
2003-06-20	8.01	8.04	7.94	8.04	180000
2003-06-23	8.00	8.05	7.99	8.00	276900
2003-06-24	8.00	8.27	7.69	8.15	180700
2003-06-25	8.05	8.17	7.95	8.01	150300
2003-06-26	8.00	8.15	7.90	7.90	84900
2003-06-27	7.93	8.30	7.93	8.20	156100
2003-06-30	8.27	8.28	7.99	8.10	349600
2003-07-01	8.15	8.27	8.08	8.15	162100
2003-07-02	8.15	8.50	8.11	8.44	159000
2003-07-03	8.15	8.44	8.00	8.03	72600
2003-07-07	8.03	8.50	8.03	8.50	224100
2003-07-08	8.70	9.27	8.70	9.08	518100
2003-07-09	9.00	9.63	8.90	9.50	413600
2003-07-10	9.42	9.42	8.95	9.13	186800
2003-07-11	9.20	9.50	9.10	9.30	203500
2003-07-14	9.40	9.60	9.29	9.54	191600
2003-07-15	9.60	9.70	9.55	9.63	134200
2003-07-16	9.73	9.84	9.63	9.77	241800
2003-07-17	9.70	9.70	9.05	9.05	205700
2003-07-18	9.05	9.50	9.05	9.38	77700
2003-07-21	9.35	9.35	8.84	9.10	98200
2003-07-22	9.05	9.34	8.80	9.22	141100
2003-07-23	9.25	9.46	8.98	9.34	89300
2003-07-24	9.44	9.45	9.14	9.31	93800
2003-07-25	9.34	9.40	9.13	9.37	72000
2003-07-28	9.30	9.50	9.29	9.50	130300
2003-07-29	9.50	9.51	9.20	9.49	172400
2003-07-30	9.44	9.80	9.25	9.80	181400
2003-07-31	9.79	10.80	9.69	10.70	483200
2003-08-01	10.65	10.78	10.31	10.32	560900
2003-08-04	10.38	10.43	9.85	10.00	187600
2003-08-05	10.00	10.00	9.37	9.37	115700
2003-08-06	9.45	9.74	9.27	9.73	86600
2003-08-07	9.70	9.70	9.15	9.30	376500
2003-08-08	9.30	9.65	9.16	9.50	131300
2003-08-11	9.60	9.84	9.55	9.71	57100
2003-08-12	9.77	9.91	9.48	9.91	115300
2003-08-13	9.91	10.22	9.84	9.92	168000
2003-08-14	10.00	10.25	9.97	10.09	80400
2003-08-15	10.15	10.30	9.95	9.99	35700
2003-08-18	10.02	10.42	10.02	10.29	70500
2003-08-19	10.35	10.50	10.19	10.48	57600
2003-08-20	10.39	10.45	10.30	10.45	39700
2003-08-21	10.48	10.75	10.40	10.69	109800
2003-08-22	10.64	10.65	10.08	10.22	102700
2003-08-25	10.27	10.33	10.11	10.11	28000
2003-08-26	10.05	10.10	9.73	10.04	111500
2003-08-27	10.00	10.46	9.97	10.35	88500
2003-08-28	10.40	10.40	10.00	10.30	84100
2003-08-29	10.27	10.42	10.13	10.25	36900
2003-09-02	10.35	10.71	10.20	10.67	156000
2003-09-03	10.74	10.75	10.52	10.65	82100
2003-09-04	10.64	10.73	10.37	10.37	66500
2003-09-05	10.35	10.69	10.23	10.69	91000
2003-09-08	10.73	10.73	10.17	10.31	189100
2003-09-09	10.21	10.34	10.17	10.27	170500
2003-09-10	10.50	10.52	9.45	9.55	441200
2003-09-11	9.55	9.97	9.55	9.90	112200
2003-09-12	9.95	9.95	9.55	9.58	96700
2003-09-15	9.58	9.71	8.80	8.98	176500
2003-09-16	9.12	9.65	8.90	9.65	223500
2003-09-17	9.64	9.69	9.27	9.33	58000
2003-09-18	9.23	9.93	9.23	9.77	73300
2003-09-19	9.62	9.62	9.12	9.20	96700
2003-09-22	9.15	9.68	9.05	9.38	84500
2003-09-23	9.43	9.68	9.15	9.22	68500
2003-09-24	9.25	9.25	8.64	8.79	264400
2003-09-25	8.87	8.97	8.46	8.46	116900
2003-09-26	8.57	8.85	8.30	8.39	131100
2003-09-29	8.34	8.70	8.34	8.70	83600
2003-09-30	8.62	8.62	8.05	8.25	255000
2003-10-01	8.30	8.97	8.30	8.85	169300
2003-10-02	8.82	8.85	8.68	8.78	130200
2003-10-03	9.00	9.34	9.00	9.15	226400
2003-10-06	9.13	9.19	9.00	9.01	66200
2003-10-07	8.95	9.19	8.66	9.15	107500
2003-10-08	9.10	9.17	8.85	9.00	76300
2003-10-09	9.05	9.40	9.05	9.17	78600
2003-10-10	9.12	9.12	8.75	9.11	71500
2003-10-13	9.15	9.57	9.13	9.40	61400
2003-10-14	9.38	9.38	9.06	9.18	136300
2003-10-15	9.18	9.20	8.95	9.08	47200
2003-10-16	9.03	9.38	9.03	9.27	136200
2003-10-17	9.35	9.37	8.63	8.90	186900
2003-10-20	8.87	9.17	8.87	9.06	65800
2003-10-21	9.02	9.05	8.73	8.74	394200
2003-10-22	8.68	8.68	8.27	8.27	119600
2003-10-23	8.25	8.68	8.25	8.60	109600
2003-10-24	8.55	8.55	8.15	8.21	94700
2003-10-27	8.40	8.65	8.40	8.57	63900
2003-10-28	8.62	8.90	8.60	8.80	84400
2003-10-29	8.77	9.20	8.77	9.15	122400
2003-10-30	9.25	9.41	9.02	9.13	217800
2003-10-31	9.10	9.21	8.74	8.74	74100
2003-11-03	8.78	9.08	8.77	9.05	86100
2003-11-04	9.00	9.00	8.76	8.94	59800
2003-11-05	8.88	8.99	8.75	8.75	69300
2003-11-06	8.70	9.22	8.70	9.14	205000
2003-11-07	9.14	9.37	9.14	9.33	161100
2003-11-10	9.30	9.48	9.30	9.40	137300
2003-11-11	9.30	9.39	9.25	9.30	49700
2003-11-12	9.27	9.60	9.27	9.55	139600
2003-11-13	9.42	9.55	9.25	9.46	86000
2003-11-14	9.51	9.74	9.40	9.40	67100
2003-11-17	9.30	9.38	9.00	9.25	142500
2003-11-18	9.25	9.30	8.95	9.05	67200
2003-11-19	9.00	9.33	8.89	9.23	96200
2003-11-20	9.33	9.33	8.90	8.99	146800
2003-11-21	9.08	9.25	9.00	9.10	145700
2003-11-24	9.20	9.50	9.20	9.50	98900
2003-11-25	9.40	9.80	9.38	9.80	119800
2003-11-26	9.85	10.21	9.85	9.91	180200
2003-11-28	9.91	10.04	9.91	10.03	42800
2003-12-01	10.00	10.09	9.90	10.05	120800
2003-12-02	10.00	10.04	9.80	9.90	95900
2003-12-03	9.90	10.11	9.90	10.06	114200
2003-12-04	10.06	10.35	10.00	10.25	213100
2003-12-05	10.25	10.25	10.00	10.02	160500
2003-12-08	9.99	10.74	9.99	10.27	259700
2003-12-09	10.70	10.71	9.95	9.99	144800
2003-12-10	10.30	11.54	10.30	11.22	606100
2003-12-11	11.40	12.38	11.40	11.78	437700
2003-12-12	12.00	12.15	11.80	12.10	256600
2003-12-15	12.20	12.45	12.07	12.25	207900
2003-12-16	12.05	12.50	12.02	12.50	146500
2003-12-17	12.50	12.50	12.20	12.38	150500
2003-12-18	12.23	12.82	12.10	12.47	188400
2003-12-19	12.47	12.90	12.15	12.67	259000
2003-12-22	12.67	12.90	12.53	12.90	274600
2003-12-23	12.90	12.97	12.74	12.90	297100
2003-12-24	12.80	12.90	12.64	12.85	101000
2003-12-26	12.85	13.00	12.84	12.94	78600
2003-12-29	13.00	13.85	13.00	13.79	245600
2003-12-30	13.70	13.70	13.25	13.50	242800
2003-12-31	13.50	13.50	13.30	13.34	204700
2004-01-02	13.50	13.69	13.30	13.49	496800
2004-01-05	13.50	13.54	13.27	13.54	482000
2004-01-06	12.85	13.52	12.85	13.45	202600
2004-01-07	13.46	13.81	13.35	13.76	270600
2004-01-08	13.58	13.89	13.38	13.59	90200
2004-01-09	13.60	13.70	13.31	13.49	138800
2004-01-12	13.34	13.73	13.20	13.63	124600
2004-01-13	13.73	13.80	13.31	13.61	96100
2004-01-14	13.60	13.80	13.59	13.70	130300
2004-01-15	13.80	13.89	13.30	13.89	308200
2004-01-16	13.90	13.90	13.57	13.66	106500
2004-01-20	13.66	13.98	13.52	13.95	232600
2004-01-21	13.95	13.98	13.51	13.88	239200
2004-01-22	13.88	13.90	13.48	13.55	186100
2004-01-23	13.65	13.85	13.28	13.49	103800
2004-01-26	13.59	13.75	13.25	13.75	159800
2004-01-27	13.70	13.70	13.50	13.52	104100
2004-01-28	13.50	13.70	13.03	13.09	118600
2004-01-29	13.40	13.40	12.80	12.91	154800
2004-01-30	13.00	13.01	12.70	12.80	142800
2004-02-02	12.70	12.99	12.50	12.52	277400
2004-02-03	12.42	12.66	12.35	12.50	218300
2004-02-04	12.42	12.42	12.04	12.06	126000
2004-02-05	12.40	12.66	12.14	12.63	121000
2004-02-06	12.55	13.07	12.36	12.90	132100
2004-02-09	12.66	13.01	12.66	13.00	125500
2004-02-10	12.80	13.47	12.80	13.47	206600
2004-02-11	13.20	13.34	12.90	13.24	210200
2004-02-12	13.14	13.28	12.86	12.91	123300
2004-02-13	12.91	13.22	12.46	12.55	142200
2004-02-17	12.85	13.11	12.65	12.90	170700
2004-02-18	12.95	13.06	12.50	12.59	91800
2004-02-19	12.60	12.76	12.24	12.24	151100
2004-02-20	12.18	12.74	12.18	12.45	96400
2004-02-23	12.60	12.70	12.16	12.20	102500
2004-02-24	12.15	12.42	11.70	11.97	242300
2004-02-25	12.07	12.33	11.82	12.33	118200
2004-02-26	12.23	12.51	11.96	12.30	112700
2004-02-27	12.40	12.56	12.25	12.41	133300
2004-03-01	12.31	12.58	12.26	12.55	57700
2004-03-02	12.45	12.63	12.29	12.42	119800
2004-03-03	12.43	12.51	12.12	12.35	104300
2004-03-04	12.40	12.50	12.29	12.49	212900
2004-03-05	12.49	12.79	12.33	12.75	195900
2004-03-08	12.65	12.80	12.40	12.40	84800
2004-03-09	12.41	12.41	12.01	12.20	143100
2004-03-10	12.80	13.90	12.80	13.26	702200
2004-03-11	13.32	13.58	13.25	13.42	416900
2004-03-12	13.60	13.80	13.43	13.80	311700
2004-03-15	13.45	13.80	13.03	13.10	253000
2004-03-16	13.55	13.90	13.55	13.59	225200
2004-03-17	13.74	13.83	13.49	13.62	348100
2004-03-18	13.70	14.40	13.54	14.15	601000
2004-03-19	14.16	15.00	13.86	14.96	1407400
2004-03-22	15.00	15.15	14.27	14.40	698900
2004-03-23	14.75	14.80	14.52	14.60	298100
2004-03-24	14.60	14.85	14.41	14.56	158300
2004-03-25	14.42	15.15	14.42	15.10	400400
2004-03-26	15.23	15.70	15.18	15.60	677100
2004-03-29	15.76	16.10	15.63	15.90	459700
2004-03-30	15.90	16.00	15.68	16.00	263000
2004-03-31	16.00	16.20	15.57	16.00	365400
2004-04-01	15.85	16.13	15.67	16.00	226100
2004-04-02	16.00	16.47	15.96	16.15	429600
2004-04-05	16.25	16.65	16.07	16.58	291300
2004-04-06	16.50	16.67	16.35	16.36	319700
2004-04-07	16.38	16.38	15.91	16.24	282800
2004-04-08	16.06	16.27	15.79	15.94	192500
2004-04-12	16.03	16.18	15.77	16.18	231500
2004-04-13	16.18	16.40	15.58	15.70	333600
2004-04-14	15.30	15.50	15.07	15.46	480700
2004-04-15	15.95	16.00	15.28	15.45	178400
2004-04-16	15.51	15.67	15.25	15.46	169800
2004-04-19	15.47	15.50	15.24	15.49	116200
2004-04-20	15.49	15.80	15.34	15.34	190100
2004-04-21	15.21	15.64	14.75	15.55	221400
2004-04-22	15.31	16.40	15.31	16.36	579200
2004-04-23	16.56	16.60	16.24	16.50	454200
2004-04-26	16.30	16.62	16.21	16.34	288300
2004-04-27	16.34	16.41	15.80	15.84	264100
2004-04-28	15.85	15.85	15.15	15.37	267900
2004-04-29	15.37	15.37	15.03	15.23	244100
2004-04-30	15.20	15.23	14.80	14.98	260000
2004-05-03	15.11	15.57	14.60	15.37	313100
2004-05-04	15.13	15.59	15.00	15.41	208100
2004-05-05	15.51	15.51	14.75	14.85	179400
2004-05-06	14.60	14.60	14.01	14.40	317100
2004-05-07	14.48	14.67	14.01	14.15	229300
2004-05-10	14.15	14.15	13.55	13.95	198200
2004-05-11	13.78	14.39	13.70	14.31	126100
2004-05-12	14.00	14.30	13.45	14.00	372200
2004-05-13	14.10	14.21	13.80	13.95	99100
2004-05-14	13.96	14.10	13.69	13.71	94300
2004-05-17	13.75	13.75	12.70	13.50	186800
2004-05-18	13.50	13.78	13.42	13.65	135200
2004-05-19	13.60	13.95	13.26	13.42	192200
2004-05-20	13.42	13.52	13.15	13.49	169700
2004-05-21	13.49	13.58	13.37	13.46	75700
2004-05-24	13.45	13.75	13.07	13.07	183500
2004-05-25	13.12	14.10	12.87	13.98	292800
2004-05-26	14.00	14.08	13.69	13.90	224900
2004-05-27	13.77	14.24	13.73	14.00	93800
2004-05-28	13.90	14.13	13.79	13.89	96200
2004-06-01	14.05	14.40	13.88	14.25	116700
2004-06-02	14.35	14.83	14.18	14.64	277600
2004-06-03	14.54	14.73	14.04	14.04	220600
2004-06-04	14.50	14.58	13.90	14.58	248000
2004-06-07	15.01	15.98	14.51	15.98	692200
2004-06-08	17.27	17.30	16.20	16.25	1383500
2004-06-09	16.31	16.56	16.22	16.40	622700
2004-06-10	16.65	16.98	16.30	16.98	566300
2004-06-14	16.98	17.14	16.38	16.70	473300
2004-06-15	16.66	18.45	16.60	18.23	759500
2004-06-16	18.20	18.23	17.43	17.85	533800
2004-06-17	17.90	18.59	17.83	18.42	690500
2004-06-18	18.30	18.51	18.05	18.07	477900
2004-06-21	18.07	18.45	18.02	18.31	387100
2004-06-22	18.30	19.15	18.15	18.85	438800
2004-06-23	18.80	18.97	18.50	18.63	600800
2004-06-24	18.83	19.72	18.74	19.65	772100
2004-06-25	19.66	19.85	19.45	19.60	1110800
2004-06-28	19.74	19.96	19.26	19.26	1060700
2004-06-29	19.36	19.50	19.05	19.32	430800
2004-06-30	19.30	19.49	18.86	19.37	412800
2004-07-01	19.28	19.60	19.00	19.39	541300
2004-07-02	19.20	19.45	18.96	19.42	359200
2004-07-06	19.48	19.72	18.65	19.23	459200
2004-07-07	19.60	19.72	19.26	19.43	453100
2004-07-08	19.40	19.47	18.73	18.75	614400
2004-07-09	19.25	19.28	18.81	19.00	351300
2004-07-12	18.80	19.20	18.77	18.85	467000
2004-07-13	19.11	19.23	18.89	19.16	295100
2004-07-14	19.08	19.20	18.74	18.74	318800
2004-07-15	18.73	19.06	18.39	18.88	241300
2004-07-16	19.10	19.20	18.85	18.92	318400
2004-07-19	18.75	19.00	18.56	18.88	311100
2004-07-20	18.87	18.99	18.49	18.75	303800
2004-07-21	18.90	18.90	18.00	18.09	457100
2004-07-22	17.94	18.00	16.85	17.55	425500
2004-07-23	17.62	17.62	17.23	17.23	299400
2004-07-26	17.50	17.50	16.57	16.74	491200
2004-07-27	16.85	18.10	16.75	18.08	372400
2004-07-28	17.88	17.90	17.29	17.61	306800
2004-07-29	17.71	18.10	17.71	18.01	341500
2004-07-30	18.00	18.53	17.82	17.83	290100
2004-08-02	17.20	17.65	17.20	17.65	400300
2004-08-03	16.71	18.00	16.71	17.86	456600
2004-08-04	17.46	17.47	16.20	17.10	641600
2004-08-05	17.08	17.08	16.38	16.59	345400
2004-08-06	16.20	16.21	15.61	15.78	542900
2004-08-09	15.78	16.04	15.75	15.97	187800
2004-08-10	16.00	16.49	15.95	16.39	314600
2004-08-11	16.39	16.40	15.78	16.25	357700
2004-08-12	16.25	16.25	15.78	15.95	161900
2004-08-13	16.05	16.05	15.56	15.72	171000
2004-08-16	15.65	16.29	15.56	16.21	167700
2004-08-17	16.20	16.59	16.17	16.52	275400
2004-08-18	16.53	16.77	16.33	16.75	220500
2004-08-19	16.50	16.91	16.44	16.78	93800
2004-08-20	16.71	17.42	16.61	17.34	163500
2004-08-23	17.29	17.34	16.45	16.47	248200
2004-08-24	16.50	17.03	16.50	16.93	205500
2004-08-25	17.10	17.61	17.10	17.59	271000
2004-08-26	17.50	17.52	17.15	17.41	133900
2004-08-27	17.31	17.76	17.30	17.73	118000
2004-08-30	18.00	18.00	17.44	17.65	150900
2004-08-31	17.65	17.82	17.44	17.77	167300
2004-09-01	17.78	18.37	17.78	18.00	275700
2004-09-02	18.50	18.72	18.17	18.71	357700
2004-09-03	18.76	19.18	18.67	19.15	422600
2004-09-07	19.35	20.00	19.35	19.99	444200
2004-09-08	20.00	20.00	19.05	19.05	605000
2004-09-09	19.06	19.06	17.80	18.94	681800
2004-09-10	18.60	19.09	18.45	18.95	339100
2004-09-13	18.98	19.20	18.88	19.10	432900
2004-09-14	19.10	19.10	18.80	18.98	361500
2004-09-15	18.73	18.82	18.55	18.63	347300
2004-09-16	18.53	18.87	18.53	18.75	342200
2004-09-17	18.75	18.75	18.33	18.50	279500
2004-09-20	18.49	18.49	18.20	18.27	251300
2004-09-21	18.23	18.43	18.15	18.27	229100
2004-09-22	18.05	18.40	17.81	18.31	338000
2004-09-23	18.31	18.33	17.45	17.63	305000
2004-09-24	17.63	17.97	17.35	17.76	191800
2004-09-27	18.00	18.16	17.80	18.06	448800
2004-09-28	18.31	18.49	18.20	18.29	369400
2004-09-29	18.22	18.22	17.75	18.06	180700
2004-09-30	18.40	18.48	18.15	18.23	268700
2004-10-01	17.80	18.03	17.79	17.99	679900
2004-10-04	17.99	18.00	17.73	17.90	328400
2004-10-05	17.92	18.00	17.87	17.94	187000
2004-10-06	17.90	18.10	17.69	18.06	299200
2004-10-07	17.95	17.97	17.55	17.57	378800
2004-10-08	17.65	17.65	17.05	17.15	362000
2004-10-11	17.53	17.86	17.15	17.55	265100
2004-10-12	17.55	17.55	16.54	17.07	474900
2004-10-13	17.35	17.35	16.83	17.00	296700
2004-10-14	17.07	17.14	16.92	17.00	160700
2004-10-15	17.01	17.35	16.73	16.75	322300
2004-10-18	16.55	16.84	16.28	16.80	235800
2004-10-19	17.00	17.24	16.57	16.58	198400
2004-10-20	16.61	17.20	16.49	16.80	408700
2004-10-21	16.93	16.99	16.70	16.90	203100
2004-10-22	16.95	17.00	16.76	16.82	349300
2004-10-25	16.82	16.92	16.63	16.82	266700
2004-10-26	16.95	16.96	16.55	16.82	180200
2004-10-27	16.98	17.81	16.83	17.80	349500
2004-10-28	17.80	17.80	17.05	17.67	403400
2004-10-29	17.98	17.98	17.40	17.40	292000
2004-11-01	17.41	17.95	17.10	17.26	365000
2004-11-02	17.40	17.80	17.36	17.51	278800
2004-11-03	18.30	18.30	17.82	17.96	316400
2004-11-04	18.16	18.45	17.84	18.40	228300
2004-11-05	18.95	18.97	18.50	18.91	285000
2004-11-08	19.15	19.15	18.55	18.85	234200
2004-11-09	18.97	18.98	18.63	18.95	166000
2004-11-10	18.98	19.63	18.71	19.33	485500
2004-11-11	19.25	19.42	19.07	19.12	512900
2004-11-12	19.12	19.35	18.87	19.35	167200
2004-11-15	19.35	19.35	18.77	18.89	201200
2004-11-16	18.95	18.98	18.59	18.67	243800
2004-11-17	18.62	19.05	18.48	18.60	218100
2004-11-18	18.67	18.67	18.42	18.52	235900
2004-11-19	18.57	18.60	18.28	18.38	253200
2004-11-22	18.53	19.13	18.48	18.91	304600
2004-11-23	19.05	19.13	18.65	18.99	189500
2004-11-24	19.23	19.25	18.86	19.11	163600
2004-11-26	19.20	19.24	19.13	19.22	37200
2004-11-29	19.02	19.20	18.72	18.97	331200
2004-11-30	19.15	19.20	18.50	18.63	410200
2004-12-01	18.88	19.64	18.88	19.46	471900
2004-12-02	19.50	19.50	18.90	19.15	190500
2004-12-03	19.42	19.52	19.15	19.47	241600
2004-12-06	19.50	19.56	18.87	19.00	341200
2004-12-07	19.15	19.36	19.05	19.25	658100
2004-12-08	19.70	20.31	19.37	20.15	1647500
2004-12-09	20.30	20.79	20.06	20.18	1213000
2004-12-10	20.35	21.33	20.22	21.30	956900
2004-12-13	21.30	21.45	20.57	21.32	694500
2004-12-14	21.31	21.40	21.00	21.13	805400
2004-12-15	21.20	21.86	20.89	21.61	655200
2004-12-16	21.86	21.86	21.11	21.28	584000
2004-12-17	21.42	21.56	21.23	21.36	290300
2004-12-20	21.60	21.60	21.06	21.13	320400
2004-12-21	21.25	21.55	21.15	21.45	267900
2004-12-22	21.45	21.84	21.37	21.50	557700
2004-12-23	21.50	21.51	21.30	21.48	297700
2004-12-27	21.45	21.48	20.69	20.77	379800
2004-12-28	20.68	21.38	20.23	20.90	536100
2004-12-29	20.90	21.03	20.68	20.90	265800
2004-12-30	20.90	21.04	20.75	20.94	188700
2004-12-31	21.13	21.13	20.68	20.75	218900
2005-01-03	20.65	20.95	19.50	19.81	511400
2005-01-04	19.85	19.98	19.26	19.75	568400
2005-01-05	19.75	20.15	19.55	20.00	551500
2005-01-06	20.01	20.42	19.94	20.25	452200
2005-01-07	20.13	20.25	19.52	19.63	251000
2005-01-10	19.70	20.22	19.52	19.96	224500
2005-01-11	19.85	19.91	19.71	19.71	200700
2005-01-12	19.67	19.74	19.17	19.62	275700
2005-01-13	19.62	19.63	18.00	19.18	430500
2005-01-14	19.20	19.21	18.91	19.14	220700
2005-01-18	19.10	20.13	18.91	20.00	367800
2005-01-19	19.99	20.14	19.65	19.74	312300
2005-01-20	19.63	19.87	19.39	19.44	844600
2005-01-21	19.44	19.44	18.26	18.26	1333500
2005-01-24	18.07	18.37	17.30	18.04	965700
2005-01-25	18.14	18.60	18.05	18.60	446000
2005-01-26	18.61	19.00	18.60	18.96	657500
2005-01-27	18.80	19.21	18.77	19.00	205400
2005-01-28	18.85	19.27	18.80	18.87	377100
2005-01-31	19.00	19.84	19.00	19.73	424200
2005-02-01	19.73	19.73	18.90	19.62	498600
2005-02-02	19.72	19.93	19.44	19.92	325600
2005-02-03	19.95	19.95	19.43	19.67	217700
2005-02-04	19.60	19.77	19.45	19.75	236800
2005-02-07	19.61	19.82	19.54	19.69	143600
2005-02-08	19.60	19.84	19.56	19.84	189900
2005-02-09	19.98	19.98	19.01	19.03	209100
2005-02-10	19.00	19.08	18.55	18.96	313600
2005-02-11	18.85	19.41	18.73	19.39	266500
2005-02-14	19.32	19.38	18.61	18.86	211500
2005-02-15	18.67	18.76	18.06	18.43	485700
2005-02-16	18.44	18.51	18.27	18.43	369800
2005-02-17	18.43	18.93	18.43	18.87	568200
2005-02-18	18.82	18.95	18.19	18.24	203200
2005-02-22	18.24	18.29	17.78	17.92	237300
2005-02-23	17.80	18.08	17.40	18.01	472700
2005-02-24	17.90	18.82	17.85	18.82	352400
2005-02-25	18.95	19.28	18.52	19.20	326100
2005-02-28	19.15	19.25	18.68	19.18	301400
2005-03-01	19.23	19.76	19.00	19.63	504600
2005-03-02	19.45	19.86	19.35	19.65	296800
2005-03-03	19.65	19.82	19.37	19.61	236200
2005-03-04	19.86	20.25	19.65	20.25	557900
2005-03-07	20.25	20.40	20.03	20.27	368900
2005-03-08	20.23	20.23	19.58	19.94	514400
2005-03-09	19.85	20.04	19.65	19.86	241200
2005-03-10	19.89	20.30	19.87	20.03	566300
2005-03-11	19.89	20.10	19.45	19.63	382500
2005-03-14	19.73	19.83	19.40	19.50	292800
2005-03-15	19.65	19.85	19.27	19.40	250000
2005-03-16	19.31	19.55	19.30	19.41	318900
2005-03-17	19.56	19.60	19.27	19.30	626700
2005-03-18	19.40	19.46	19.26	19.40	789800
2005-03-21	19.40	19.53	19.25	19.40	596300
2005-03-22	19.45	19.50	19.07	19.12	264700
2005-03-23	19.13	19.15	18.66	18.69	342200
2005-03-24	18.75	18.97	18.75	18.77	274500
2005-03-28	18.77	19.02	18.59	18.88	206700
2005-03-29	18.75	19.00	18.58	18.77	391600
2005-03-30	18.75	19.15	18.71	18.89	350300
2005-03-31	18.82	19.11	18.62	19.03	440600
2005-04-01	19.10	19.31	18.31	18.59	434800
2005-04-04	18.65	18.65	17.66	18.00	542200
2005-04-05	18.10	18.25	17.71	17.77	586900
2005-04-06	17.87	18.10	17.54	18.01	770700
2005-04-07	18.23	18.23	17.88	18.04	507100
2005-04-08	18.08	18.08	17.82	17.93	318100
2005-04-11	18.15	18.20	17.70	17.71	432100
2005-04-12	17.65	17.65	16.70	16.84	1011400
2005-04-13	16.95	17.17	16.48	16.57	610400
2005-04-14	16.70	16.94	16.44	16.44	447000
2005-04-15	16.46	16.65	16.19	16.31	522300
2005-04-18	16.30	16.46	16.01	16.08	304900
2005-04-19	15.90	15.99	15.62	15.92	492700
2005-04-20	15.92	16.08	15.23	15.33	504200
2005-04-21	15.48	15.82	15.42	15.82	482800
2005-04-22	15.68	15.92	15.42	15.72	420100
2005-04-25	15.85	16.34	15.85	16.13	358500
2005-04-26	15.99	16.34	15.80	15.80	350800
2005-04-27	15.65	15.79	15.40	15.45	287700
2005-04-28	15.25	15.25	13.92	14.28	746500
2005-04-29	14.35	14.55	14.10	14.40	390300
2005-05-02	14.40	14.64	14.40	14.49	242300
2005-05-03	14.52	14.87	14.46	14.53	360600
2005-05-04	14.52	14.98	14.48	14.92	274500
2005-05-05	14.85	14.86	14.05	14.35	237700
2005-05-06	14.52	15.04	14.52	14.86	627500
2005-05-09	15.06	15.25	14.96	15.24	303300
2005-05-10	15.20	15.40	15.11	15.15	362700
2005-05-11	15.06	15.38	15.06	15.25	301900
2005-05-12	15.23	15.37	15.19	15.21	385000
2005-05-13	15.21	15.30	15.03	15.05	1092400
2005-05-16	15.00	15.30	15.00	15.15	277000
2005-05-17	15.16	15.25	15.06	15.25	284200
2005-05-18	15.30	15.82	15.22	15.72	496700
2005-05-19	15.71	15.77	15.57	15.71	232800
2005-05-20	15.70	15.84	15.40	15.75	241800
2005-05-23	15.71	16.00	15.71	15.95	143000
2005-05-24	16.00	16.01	15.81	16.00	153700
2005-05-25	15.95	15.95	15.64	15.79	260800
2005-05-26	15.95	16.00	15.86	15.95	188900
2005-05-27	16.00	16.18	15.93	16.11	281100
2005-05-31	16.07	16.17	15.75	15.86	205400
2005-06-01	15.85	16.30	15.77	16.30	321800
2005-06-02	16.14	16.39	16.01	16.26	269400
2005-06-03	16.17	16.28	15.95	15.98	213600
2005-06-06	16.75	17.75	16.52	17.48	797000
2005-06-07	17.57	17.64	16.88	16.92	510000
2005-06-08	17.80	18.39	17.29	17.50	873600
2005-06-09	17.50	17.62	17.31	17.36	494700
2005-06-10	17.40	17.79	17.25	17.50	729000
2005-06-13	17.38	17.73	17.33	17.60	360000
2005-06-14	17.65	17.65	17.06	17.13	390700
2005-06-15	17.16	17.20	16.90	17.02	405300
2005-06-16	17.00	17.27	16.96	17.21	559800
2005-06-17	17.25	17.36	17.18	17.31	1027700
2005-06-20	17.30	17.32	17.15	17.31	781800
2005-06-21	17.34	17.35	17.00	17.16	161300
2005-06-22	17.10	17.18	16.91	17.09	389000
2005-06-23	17.08	17.12	16.90	17.00	582400
2005-06-24	16.95	17.19	16.74	17.09	620700
2005-06-27	16.95	17.21	16.80	17.21	420100
2005-06-28	17.31	17.80	17.27	17.79	481300
2005-06-29	17.80	18.00	17.55	17.69	479100
2005-06-30	17.60	17.88	17.53	17.75	445500
2005-07-01	17.75	17.91	17.56	17.66	236900
2005-07-05	17.59	18.15	17.28	18.14	337800
2005-07-06	18.05	18.19	17.99	18.00	362800
2005-07-07	17.80	17.99	17.62	17.97	180700
2005-07-08	18.00	18.84	17.98	18.83	501600
2005-07-11	18.75	19.18	18.66	19.05	499800
2005-07-12	18.90	18.90	18.48	18.76	209200
2005-07-13	18.76	18.94	18.69	18.90	163200
2005-07-14	18.99	18.99	18.55	18.66	252000
2005-07-15	18.65	19.21	18.60	19.10	345700
2005-07-18	18.93	18.94	18.71	18.81	340800
2005-07-19	18.83	19.36	18.78	19.34	327400
2005-07-20	19.23	19.40	18.78	19.40	332800
2005-07-21	19.35	19.64	19.23	19.46	441500
2005-07-22	19.46	20.00	19.35	20.00	427000
2005-07-25	19.87	19.95	19.40	19.50	487400
2005-07-26	19.51	19.90	19.48	19.67	288200
2005-07-27	19.67	19.71	19.36	19.66	237200
2005-07-28	19.74	19.88	19.44	19.88	337700
2005-07-29	19.80	19.90	19.53	19.90	411200
2005-08-01	19.93	19.94	19.66	19.87	267600
2005-08-02	19.66	19.84	19.56	19.80	268800
2005-08-03	19.68	19.80	19.51	19.76	261700
2005-08-04	19.56	19.61	19.05	19.06	457100
2005-08-05	19.10	19.43	19.02	19.32	619700
2005-08-08	19.52	19.69	19.37	19.58	281300
2005-08-09	19.69	19.69	19.45	19.50	291800
2005-08-10	19.44	19.66	19.22	19.44	244400
2005-08-11	19.39	19.82	19.39	19.69	251600
2005-08-12	19.52	19.65	19.21	19.47	167400
2005-08-15	19.35	19.81	19.21	19.62	252200
2005-08-16	19.62	19.65	19.35	19.42	184700
2005-08-17	19.42	19.42	19.25	19.32	166900
2005-08-18	19.13	19.52	18.78	19.33	188300
2005-08-19	19.33	19.45	19.10	19.19	212400
2005-08-22	19.35	19.59	19.32	19.49	343500
2005-08-23	19.49	19.68	19.30	19.48	266300
2005-08-24	19.25	19.59	19.01	19.10	207900
2005-08-25	19.16	19.59	19.09	19.50	219900
2005-08-26	19.38	19.50	19.08	19.11	134500
2005-08-29	18.95	19.63	18.95	19.54	162000
2005-08-30	19.54	19.68	19.41	19.55	232500
2005-08-31	19.55	19.86	19.30	19.82	213200
2005-09-01	19.80	19.80	19.46	19.53	312100
2005-09-02	19.56	19.65	19.40	19.43	141900
2005-09-06	19.60	19.75	19.46	19.60	282400
2005-09-07	18.30	18.45	17.62	18.27	1159100
2005-09-08	18.35	18.36	17.91	18.26	611400
2005-09-09	18.22	18.39	18.12	18.20	606200
2005-09-12	18.24	18.27	17.77	17.85	658600
2005-09-13	17.61	17.61	17.09	17.22	780200
2005-09-14	17.19	17.20	16.84	16.85	530300
2005-09-15	15.70	16.24	15.64	15.95	1478500
2005-09-16	16.00	16.00	15.58	15.89	1243500
2005-09-19	15.95	15.99	15.49	15.74	810100
2005-09-20	15.62	15.82	15.51	15.71	793900
2005-09-21	15.62	15.90	15.54	15.80	945200
2005-09-22	15.70	16.02	15.56	15.82	747400
2005-09-23	15.86	16.15	15.69	16.09	372300
2005-09-26	16.20	16.28	15.98	16.04	359000
2005-09-27	16.04	16.43	16.04	16.18	430000
2005-09-28	16.18	16.26	16.06	16.20	453300
2005-09-29	16.10	16.28	16.10	16.28	424400
2005-09-30	16.25	16.49	16.24	16.39	349100
2005-10-03	16.47	16.58	16.30	16.31	318700
2005-10-04	16.40	16.49	16.34	16.43	460200
2005-10-05	16.40	16.49	15.84	15.85	628600
2005-10-06	15.90	16.01	15.60	15.70	623500
2005-10-07	15.80	15.84	15.44	15.58	287000
2005-10-10	15.49	15.50	15.00	15.17	543000
2005-10-11	15.00	15.17	14.62	14.69	987100
2005-10-12	14.73	14.94	14.38	14.54	1088900
2005-10-13	14.47	14.66	14.41	14.53	526400
2005-10-14	14.59	14.82	14.48	14.71	286800
2005-10-17	14.71	14.72	14.55	14.70	248900
2005-10-18	14.70	14.70	14.42	14.45	265300
2005-10-19	14.45	14.75	14.30	14.75	314000
2005-10-20	14.66	14.68	14.33	14.41	271800
2005-10-21	14.43	15.00	14.43	14.99	724100
2005-10-24	15.08	15.96	15.08	15.96	731700
2005-10-25	15.92	16.10	15.53	15.92	564600
2005-10-26	15.87	16.35	15.87	16.25	500400
2005-10-27	16.15	16.16	15.74	16.11	698100
2005-10-28	16.11	16.86	16.05	16.86	691100
2005-10-31	16.86	17.34	16.86	17.22	566100
2005-11-01	17.10	17.21	16.85	17.12	599500
2005-11-02	17.12	17.25	17.04	17.25	357700
2005-11-03	17.32	17.35	17.00	17.00	412000
2005-11-04	17.00	17.22	16.85	17.19	398500
2005-11-07	17.20	17.29	17.05	17.21	275600
2005-11-08	17.11	17.11	16.74	16.90	439000
2005-11-09	16.91	17.34	16.90	17.21	252600
2005-11-10	17.05	17.38	17.01	17.28	395800
2005-11-11	17.23	17.52	17.18	17.48	253500
2005-11-14	17.50	17.61	17.40	17.61	306400
2005-11-15	17.48	17.81	17.48	17.71	449000
2005-11-16	17.71	17.74	17.29	17.40	398300
2005-11-17	17.52	18.06	17.50	18.05	284500
2005-11-18	18.18	18.33	17.99	18.12	375700
2005-11-21	18.00	18.26	17.84	18.23	241100
2005-11-22	18.11	18.11	17.78	17.80	335500
2005-11-23	17.85	17.88	17.70	17.75	342800
2005-11-25	17.65	17.99	17.58	17.86	177300
2005-11-28	17.75	17.75	17.02	17.21	449100
2005-11-29	17.25	17.60	17.23	17.30	312000
2005-11-30	17.30	17.46	17.15	17.22	580700
2005-12-01	17.30	18.20	17.22	18.09	702100
2005-12-02	18.00	18.05	17.73	17.92	265500
2005-12-05	17.87	18.23	17.84	18.21	534500
2005-12-06	18.25	18.90	18.25	18.74	1072300
2005-12-07	18.50	18.78	18.46	18.78	999200
2005-12-08	19.00	19.68	18.79	19.62	1131400
2005-12-09	19.60	19.85	19.53	19.60	768000
2005-12-12	19.50	19.66	19.34	19.48	674600
2005-12-13	19.48	19.48	18.89	18.93	682000
2005-12-14	18.98	19.30	18.94	19.00	435100
2005-12-15	19.00	19.16	18.69	19.16	402300
2005-12-16	19.30	19.41	19.09	19.09	545500
2005-12-19	18.99	19.03	18.62	18.66	248800
2005-12-20	18.63	18.85	18.57	18.83	314700
2005-12-21	18.80	19.02	18.80	19.00	430200
2005-12-22	19.00	19.00	18.71	18.80	332000
2005-12-23	18.83	18.97	18.77	18.78	227600
2005-12-27	18.82	19.03	18.80	18.88	500900
2005-12-28	18.89	18.93	18.75	18.88	229600
2005-12-29	18.96	19.41	18.91	19.31	381600
2005-12-30	19.21	19.21	18.69	18.69	321200
2006-01-03	18.86	19.36	18.56	19.28	417200
2006-01-04	19.30	19.38	19.02	19.11	275900
2006-01-05	19.14	19.25	19.03	19.18	253700
2006-01-06	19.70	19.70	19.03	19.33	244500
2006-01-09	19.34	19.64	19.34	19.47	178900
2006-01-10	19.40	19.75	19.26	19.74	316000
2006-01-11	19.74	19.76	19.39	19.55	130900
2006-01-12	19.52	19.70	19.50	19.53	157500
2006-01-13	19.53	19.66	19.46	19.52	177000
2006-01-17	19.52	19.54	18.90	19.10	270300
2006-01-18	19.05	19.53	19.00	19.41	183300
2006-01-19	19.41	19.57	19.26	19.55	147200
2006-01-20	19.60	19.65	19.30	19.32	246500
2006-01-23	19.41	19.49	19.21	19.22	242000
2006-01-24	19.22	19.42	19.18	19.34	363000
2006-01-25	19.34	19.40	18.96	19.00	263900
2006-01-26	19.10	19.53	19.10	19.49	176800
2006-01-27	19.48	19.55	19.29	19.51	308000
2006-01-30	19.56	19.79	19.55	19.79	254400
2006-01-31	19.72	19.77	19.48	19.76	165800
2006-02-01	19.76	19.90	19.52	19.88	191200
2006-02-02	19.83	19.94	19.52	19.73	292800
2006-02-03	19.69	19.73	19.45	19.48	111500
2006-02-06	19.48	19.99	19.40	19.80	355600
2006-02-07	19.82	19.88	19.50	19.51	213800
2006-02-08	19.48	19.52	19.07	19.20	257600
2006-02-09	19.24	19.80	19.20	19.65	230200
2006-02-10	19.55	19.81	19.43	19.77	225000
2006-02-13	19.70	19.70	19.51	19.62	105100
2006-02-14	19.54	19.83	19.43	19.83	203300
2006-02-15	19.88	19.98	19.67	19.86	349500
2006-02-16	19.75	20.24	19.75	20.10	363000
2006-02-17	20.12	20.20	19.81	20.02	296500
2006-02-21	19.95	20.00	19.59	19.77	117600
2006-02-22	19.82	20.00	19.79	20.00	243800
2006-02-23	19.94	20.15	19.80	19.88	171700
2006-02-24	19.85	20.27	19.65	20.27	197800
2006-02-27	20.34	21.14	20.34	21.14	390300
2006-02-28	21.04	21.14	20.83	21.05	513700
2006-03-01	21.02	21.02	20.43	20.51	311800
2006-03-02	20.43	20.60	20.40	20.40	213400
2006-03-03	20.30	20.70	20.07	20.55	417200
2006-03-06	20.20	20.56	20.16	20.27	353400
2006-03-07	20.02	20.28	19.22	19.73	497800
2006-03-08	19.68	20.05	19.44	20.05	448900
2006-03-09	20.05	20.05	19.57	19.59	241200
2006-03-10	19.58	20.02	19.34	19.83	215000
2006-03-13	19.93	20.22	19.69	19.70	251000
2006-03-14	19.70	20.11	19.47	20.09	257700
2006-03-15	20.10	20.18	19.87	20.09	232600
2006-03-16	20.19	20.20	20.00	20.15	220600
2006-03-17	20.19	20.63	19.94	20.59	545000
2006-03-20	20.63	20.64	20.17	20.38	187100
2006-03-21	20.52	20.79	19.97	20.07	214500
2006-03-22	20.02	20.44	19.96	20.37	153000
2006-03-23	20.37	20.48	20.10	20.21	144300
2006-03-24	20.28	20.29	19.95	20.03	218900
2006-03-27	20.02	20.15	19.94	19.97	234700
2006-03-28	20.00	20.09	19.89	19.96	240400
2006-03-29	20.03	20.04	19.84	19.91	376500
2006-03-30	19.79	20.01	19.67	19.98	548700
2006-03-31	20.00	20.39	19.95	20.39	359100
2006-04-03	20.55	20.55	19.98	20.04	211400
2006-04-04	20.00	20.23	19.88	20.08	285000
2006-04-05	20.17	20.47	19.91	20.42	172300
2006-04-06	20.44	20.44	20.00	20.18	166400
2006-04-07	20.26	20.49	19.92	20.02	145500
2006-04-10	20.12	20.29	20.00	20.08	147900
2006-04-11	20.06	20.12	19.95	19.97	184600
2006-04-12	19.98	20.10	19.98	20.04	96900
2006-04-13	20.02	20.47	20.00	20.23	129900
2006-04-17	20.30	20.33	19.80	19.92	253000
2006-04-18	20.06	20.73	20.00	20.73	323000
2006-04-19	20.83	20.95	20.66	20.78	155400
2006-04-20	20.76	20.99	20.57	20.61	218900
2006-04-21	21.00	21.45	20.72	21.36	370500
2006-04-24	21.36	21.36	21.13	21.23	384700
2006-04-25	20.85	21.22	20.56	20.56	748000
2006-04-26	20.61	21.03	20.48	20.86	571000
2006-04-27	20.76	21.25	20.60	20.70	272900
2006-04-28	20.66	21.06	20.65	21.00	181100
2006-05-01	21.10	21.30	20.90	20.98	342000
2006-05-02	20.97	20.98	20.50	20.65	372200
2006-05-03	20.66	20.75	20.29	20.66	321800
2006-05-04	20.67	20.94	20.45	20.90	164400
2006-05-05	20.98	21.39	20.98	21.39	149100
2006-05-08	21.29	21.29	20.90	20.95	133500
2006-05-09	20.95	21.59	20.93	21.51	178400
2006-05-10	21.35	21.36	20.82	20.98	235900
2006-05-11	20.96	20.97	20.38	20.38	178000
2006-05-12	20.37	20.43	19.95	20.12	188700
2006-05-15	20.14	20.29	19.52	19.94	267400
2006-05-16	20.08	20.29	19.77	20.01	118900
2006-05-17	19.81	19.88	19.43	19.54	207900
2006-05-18	19.54	19.76	19.26	19.26	86300
2006-05-19	19.27	19.88	19.16	19.79	277600
2006-05-22	19.75	19.76	19.29	19.49	246100
2006-05-23	19.60	19.95	19.38	19.39	256700
2006-05-24	19.39	19.80	19.19	19.68	389300
2006-05-25	19.88	19.95	19.58	19.79	254000
2006-05-26	19.86	20.14	19.76	20.13	183900
2006-05-30	20.13	20.22	19.67	19.70	283400
2006-05-31	19.66	20.60	19.64	20.50	359500
2006-06-01	20.53	20.81	20.30	20.67	214800
2006-06-02	20.90	21.09	20.49	20.72	288800
2006-06-05	20.70	20.70	19.80	20.00	409400
2006-06-06	20.40	21.10	19.84	20.07	963600
2006-06-07	20.02	20.48	19.99	20.10	577900
2006-06-08	20.00	20.31	19.88	20.09	688100
2006-06-09	20.03	20.47	19.92	20.33	325800
2006-06-12	20.35	20.35	19.63	19.64	251700
2006-06-13	19.50	19.94	19.26	19.41	403300
2006-06-14	19.41	19.86	19.40	19.70	227300
2006-06-15	19.90	20.26	19.79	20.24	297600
2006-06-16	20.24	20.34	19.79	20.03	653000
2006-06-19	20.30	20.32	19.78	19.90	252800
2006-06-20	19.80	20.24	19.75	19.88	207000
2006-06-21	19.85	20.45	19.71	20.38	227300
2006-06-22	20.39	20.39	19.87	20.01	179100
2006-06-23	19.91	19.91	19.48	19.56	338300
2006-06-26	19.70	19.82	19.61	19.70	268200
2006-06-27	19.73	19.94	19.03	19.15	230000
2006-06-28	19.26	19.62	18.96	19.00	466100
2006-06-29	19.15	19.60	19.15	19.59	372800
2006-06-30	19.45	19.73	19.38	19.59	601300
2006-07-03	19.61	19.65	19.34	19.53	125300
2006-07-05	19.53	19.53	19.12	19.13	287800
2006-07-06	19.25	19.63	19.25	19.42	666200
2006-07-07	19.35	19.51	18.98	19.03	226300
2006-07-10	19.02	19.63	19.02	19.35	307600
2006-07-11	19.29	19.58	19.06	19.53	297500
2006-07-12	19.46	19.54	19.12	19.14	201400
2006-07-13	19.04	19.32	18.53	18.80	286200
2006-07-14	18.80	18.80	18.03	18.31	339500
2006-07-17	18.26	18.59	18.18	18.27	176800
2006-07-18	18.37	18.78	18.32	18.61	318300
2006-07-19	18.66	19.36	18.66	19.18	208400
2006-07-20	19.20	19.25	18.47	18.57	278100
2006-07-21	18.58	18.58	17.80	17.89	347600
2006-07-24	17.99	18.65	17.99	18.38	266800
2006-07-25	18.43	18.79	18.21	18.57	264500
2006-07-26	18.50	18.56	17.95	18.10	306400
2006-07-27	18.20	18.50	17.73	17.86	223600
2006-07-28	18.00	18.59	18.00	18.53	147900
2006-07-31	18.43	18.68	18.23	18.57	187200
2006-08-01	18.41	18.41	17.98	18.15	190200
2006-08-02	18.26	18.67	18.15	18.57	217800
2006-08-03	18.45	18.63	18.22	18.49	229100
2006-08-04	18.69	18.91	18.38	18.59	193800
2006-08-07	18.49	18.56	18.35	18.55	131700
2006-08-08	18.56	18.88	18.26	18.30	210900
2006-08-09	18.50	18.69	18.13	18.14	212600
2006-08-10	18.00	18.54	17.92	18.25	189600
2006-08-11	18.20	18.20	17.83	17.96	142300
2006-08-14	18.12	18.80	18.03	18.33	137100
2006-08-15	18.58	18.96	18.58	18.80	143900
2006-08-16	19.25	20.37	19.20	20.30	640600
2006-08-17	20.18	20.50	19.93	20.37	251300
2006-08-18	20.42	20.42	19.93	20.25	160600
2006-08-21	20.18	20.40	19.92	20.05	233900
2006-08-22	20.00	20.13	19.80	19.99	139900
2006-08-23	19.97	20.19	19.54	19.66	186300
2006-08-24	19.75	20.07	19.60	20.00	339600
2006-08-25	20.00	20.20	19.85	20.05	140300
2006-08-28	20.05	20.50	20.01	20.36	179000
2006-08-29	20.45	20.80	20.25	20.69	308300
2006-08-30	20.70	20.93	20.26	20.36	317300
2006-08-31	20.36	20.77	20.35	20.42	180500
2006-09-01	20.55	20.59	20.37	20.49	238200
2006-09-05	20.42	20.43	20.13	20.20	513200
2006-09-06	20.18	20.18	19.80	19.92	283300
2006-09-07	19.95	20.78	19.85	20.19	430500
2006-09-08	20.39	20.76	20.16	20.56	294800
2006-09-11	20.57	20.85	20.19	20.47	442000
2006-09-12	20.49	21.39	20.44	21.38	414600
2006-09-13	21.43	21.79	21.20	21.36	667600
2006-09-14	21.25	21.41	21.00	21.15	231700
2006-09-15	21.28	21.44	21.10	21.14	494300
2006-09-18	21.03	21.37	21.01	21.37	381200
2006-09-19	21.47	22.00	21.35	21.95	642600
2006-09-20	21.97	22.02	21.60	21.72	336000
2006-09-21	21.85	21.92	21.35	21.51	197500
2006-09-22	21.53	21.53	20.70	20.98	235400
2006-09-25	20.99	21.65	20.73	21.54	367000
2006-09-26	21.50	21.71	21.10	21.38	291200
2006-09-27	21.28	21.59	21.18	21.30	187700
2006-09-28	21.29	21.70	21.21	21.60	236500
2006-09-29	21.52	21.52	20.93	20.94	279900
2006-10-02	20.94	21.37	20.64	21.18	261800
2006-10-03	21.19	21.20	20.79	20.84	256800
2006-10-04	20.85	21.68	20.78	21.47	240500
2006-10-05	21.37	22.00	21.37	22.00	402000
2006-10-06	21.90	21.93	21.37	21.67	447800
2006-10-09	21.47	21.99	21.47	21.90	410400
2006-10-10	21.97	21.97	21.59	21.77	199400
2006-10-11	21.70	21.73	21.02	21.37	311000
2006-10-12	21.50	21.75	21.34	21.75	214700
2006-10-13	21.76	21.91	21.56	21.84	251500
2006-10-16	21.77	22.53	21.76	22.46	635100
2006-10-17	22.47	23.18	22.33	22.82	816100
2006-10-18	22.83	22.95	22.57	22.75	431800
2006-10-19	22.70	22.87	22.65	22.75	252600
2006-10-20	22.83	22.83	22.25	22.29	392000
2006-10-23	22.29	22.58	22.18	22.44	273300
2006-10-24	22.44	22.67	22.39	22.64	392600
2006-10-25	22.70	22.93	22.39	22.65	221200
2006-10-26	22.80	22.82	22.47	22.69	285500
2006-10-27	22.69	22.74	22.29	22.33	231900
2006-10-30	22.20	22.40	21.92	22.36	219400
2006-10-31	22.40	22.40	21.83	22.11	248700
2006-11-01	22.11	22.23	21.51	21.67	670100
2006-11-02	21.55	21.85	21.55	21.68	214400
2006-11-03	21.67	21.96	21.56	21.79	248900
2006-11-06	21.90	22.05	21.81	21.95	148100
2006-11-07	21.95	22.18	21.90	21.97	251300
2006-11-08	21.95	22.55	21.90	22.39	250800
2006-11-09	22.40	22.43	22.19	22.32	262700
2006-11-10	22.31	22.75	22.30	22.55	305500
2006-11-13	22.45	23.07	22.43	22.84	410000
2006-11-14	22.80	23.22	22.72	23.21	249200
2006-11-15	23.12	23.62	23.10	23.60	301500
2006-11-16	23.67	23.79	23.50	23.56	198700
2006-11-17	23.56	23.84	23.41	23.83	296100
2006-11-20	23.83	23.90	23.60	23.77	213600
2006-11-21	23.67	23.88	23.55	23.74	318900
2006-11-22	23.73	23.80	23.53	23.60	282600
2006-11-24	23.50	23.65	23.40	23.58	139100
2006-11-27	23.48	23.53	23.20	23.31	388400
2006-11-28	23.31	23.31	22.40	22.70	641400
2006-11-29	22.95	23.51	22.94	23.37	384400
2006-11-30	23.34	23.70	23.13	23.31	487500
2006-12-01	23.25	23.50	22.84	23.29	286700
2006-12-04	23.28	23.67	23.24	23.32	333600
2006-12-05	23.40	23.64	23.20	23.63	388300
2006-12-06	21.75	23.01	21.55	22.49	1264600
2006-12-07	22.60	22.90	22.50	22.64	343200
2006-12-08	22.94	22.94	22.50	22.58	621000
2006-12-11	22.52	22.65	22.32	22.39	577200
2006-12-12	22.48	22.50	22.27	22.30	309100
2006-12-13	22.40	22.56	22.01	22.12	451600
2006-12-14	22.12	22.60	22.12	22.35	270100
2006-12-15	22.34	22.43	22.00	22.25	326800
2006-12-18	22.38	22.43	21.81	22.02	225700
2006-12-19	21.90	22.39	21.68	22.14	323900
2006-12-20	22.22	22.51	22.17	22.17	160800
2006-12-21	22.20	22.71	22.20	22.54	427300
2006-12-22	22.54	22.77	22.50	22.60	158000
2006-12-26	22.63	22.95	22.60	22.76	143400
2006-12-27	22.85	23.10	22.85	23.02	150100
2006-12-28	22.94	23.39	22.91	23.33	430300
2006-12-29	23.35	23.68	22.96	22.96	511600
2007-01-03	22.93	23.57	22.28	23.21	406800
2007-01-04	23.14	23.21	22.76	23.13	308400
2007-01-05	22.65	23.24	22.55	22.77	306500
2007-01-08	22.80	23.00	22.55	22.85	287900
2007-01-09	22.85	22.85	22.46	22.72	213800
2007-01-10	22.45	23.07	22.43	22.92	272700
2007-01-11	23.02	23.72	23.02	23.67	481800
2007-01-12	23.56	23.75	23.25	23.29	260300
2007-01-16	22.92	23.23	22.90	23.06	295300
2007-01-17	22.94	23.18	22.80	22.88	177500
2007-01-18	22.84	22.84	22.53	22.56	274200
2007-01-19	22.49	22.65	22.25	22.62	134000
2007-01-22	22.58	22.88	22.26	22.75	227300
2007-01-23	22.70	23.13	22.70	22.88	222200
2007-01-24	22.88	23.35	22.88	23.14	340000
2007-01-25	23.14	23.19	22.60	22.83	262000
2007-01-26	22.85	23.12	22.60	23.07	235800
2007-01-29	23.07	23.40	23.03	23.33	275300
2007-01-30	23.34	23.78	23.02	23.64	405000
2007-01-31	24.00	24.18	23.75	23.88	575800
2007-02-01	24.07	24.19	23.93	24.08	188300
2007-02-02	24.01	24.12	23.84	23.85	183500
2007-02-05	23.84	23.84	23.34	23.58	276500
2007-02-06	23.70	23.89	23.54	23.82	137700
2007-02-07	23.80	23.80	23.51	23.56	248800
2007-02-08	23.45	23.68	23.40	23.67	417500
2007-02-09	23.69	23.94	23.55	23.84	228000
2007-02-12	23.73	23.83	23.57	23.76	108460
2007-02-13	23.87	23.94	23.62	23.84	273922
2007-02-14	23.90	23.90	23.54	23.59	297500
2007-02-15	23.63	23.81	23.43	23.69	267600
2007-02-16	23.70	24.00	23.51	23.89	181200
2007-02-20	23.89	24.23	23.70	24.23	178700
2007-02-21	24.21	24.43	24.07	24.25	137400
2007-02-22	24.26	24.52	24.10	24.51	285900
2007-02-23	24.60	24.64	24.27	24.48	283200
2007-02-26	24.50	24.57	24.15	24.37	304663
2007-02-27	24.12	24.19	23.25	23.44	539000
2007-02-28	23.46	23.62	23.04	23.08	765600
2007-03-01	22.79	23.38	22.66	23.18	508700
2007-03-02	23.10	23.10	22.76	22.88	510800
2007-03-05	22.68	22.96	22.49	22.53	478000
2007-03-06	22.83	22.93	22.60	22.75	392800
2007-03-07	22.75	22.92	22.56	22.82	473200
2007-03-08	23.00	23.41	22.57	22.76	525800
2007-03-09	23.00	23.00	22.43	22.53	784200
2007-03-12	22.55	22.84	22.51	22.73	363200
2007-03-13	22.60	22.80	22.48	22.60	449500
2007-03-14	22.60	22.74	22.42	22.64	471900
2007-03-15	22.65	22.80	22.60	22.79	325400
2007-03-16	22.78	22.78	22.48	22.54	560800
2007-03-19	22.72	22.96	22.70	22.85	277900
2007-03-20	22.76	22.94	22.66	22.94	279600
2007-03-21	22.95	23.22	22.61	23.21	313000
2007-03-22	23.25	23.35	23.10	23.35	302300
2007-03-23	23.35	23.35	23.05	23.20	267700
2007-03-26	23.02	23.16	22.73	23.12	297500
2007-03-27	23.10	23.10	22.80	22.86	216200
2007-03-28	22.80	22.90	22.53	22.78	467900
2007-03-29	22.98	22.98	22.56	22.77	217600
2007-03-30	22.90	23.00	22.54	22.94	343900
2007-04-02	23.00	23.00	22.72	22.98	360700
2007-04-03	23.00	23.40	22.87	23.32	278400
2007-04-04	23.37	23.38	22.86	22.86	557100
2007-04-05	22.90	23.26	22.90	23.08	201300
2007-04-09	23.13	23.25	22.97	23.13	137400
2007-04-10	23.17	23.42	23.17	23.35	218200
2007-04-11	23.36	23.36	23.00	23.10	150600
2007-04-12	23.02	23.35	22.90	23.35	148000
2007-04-13	23.33	23.43	23.18	23.39	396407
2007-04-16	23.58	24.08	23.58	24.07	357700
2007-04-17	24.50	24.50	23.89	24.05	443900
2007-04-18	24.05	24.14	23.60	23.71	334500
2007-04-19	23.50	23.77	23.26	23.59	215300
2007-04-20	24.05	24.05	23.72	24.00	187500
2007-04-23	24.86	24.86	23.74	24.02	296900
2007-04-24	24.08	24.08	23.69	23.89	261800
2007-04-25	23.85	23.87	23.56	23.72	584100
2007-04-26	23.70	23.82	23.42	23.78	366400
2007-04-27	23.70	23.90	23.54	23.69	242000
2007-04-30	23.74	23.90	23.57	23.57	405800
2007-05-01	23.58	24.00	23.50	23.98	375976
2007-05-02	24.04	24.79	23.94	24.70	766000
2007-05-03	24.79	24.99	24.56	24.71	297100
2007-05-04	24.71	24.90	24.60	24.79	215800
2007-05-07	24.83	24.86	24.62	24.71	122700
2007-05-08	24.55	24.84	24.30	24.67	212800
2007-05-09	24.60	24.97	24.52	24.90	138900
2007-05-10	24.90	24.91	24.40	24.45	270100
2007-05-11	24.56	25.00	24.56	24.98	148200
2007-05-14	24.98	24.98	24.46	24.54	199400
2007-05-15	24.62	24.99	24.48	24.69	278500
2007-05-16	24.79	24.94	24.60	24.88	269800
2007-05-17	24.86	24.94	24.65	24.73	134300
2007-05-18	24.73	25.41	24.70	25.36	346800
2007-05-21	25.36	25.98	25.35	25.78	364200
2007-05-22	25.72	25.75	25.46	25.52	391500
2007-05-23	25.51	25.70	25.23	25.29	265100
2007-05-24	25.20	25.53	24.86	24.93	237200
2007-05-25	25.06	25.32	24.94	25.27	210100
2007-05-29	25.41	25.60	25.11	25.20	284900
2007-05-30	25.17	25.35	25.05	25.33	288600
2007-05-31	25.41	26.01	25.40	26.01	373200
2007-06-01	26.17	26.71	26.01	26.42	513400
2007-06-04	26.30	26.48	26.03	26.09	212000
2007-06-05	26.11	26.47	25.72	25.84	278200
2007-06-06	25.50	25.70	24.93	25.23	526035
2007-06-07	25.19	25.82	25.19	25.38	408500
2007-06-08	25.32	25.91	25.22	25.81	351100
2007-06-11	25.85	26.27	25.67	25.97	281800
2007-06-12	25.82	26.11	25.50	25.57	224100
2007-06-13	25.72	26.25	25.70	26.21	321800
2007-06-14	26.23	26.72	26.13	26.22	281600
2007-06-15	26.50	26.78	26.35	26.49	473100
2007-06-18	26.59	27.13	26.51	26.89	237300
2007-06-19	26.76	26.86	26.50	26.70	189700
2007-06-20	26.70	27.05	26.30	26.30	219500
2007-06-21	26.18	26.67	25.86	26.52	168000
2007-06-22	26.39	26.39	25.88	26.03	300935
2007-06-25	25.87	26.04	25.58	25.66	463500
2007-06-26	25.80	25.93	25.48	25.69	405600
2007-06-27	25.62	26.74	25.48	26.70	428800
2007-06-28	26.60	26.98	26.24	26.72	231300
2007-06-29	26.76	26.99	26.13	26.26	233800
2007-07-02	26.52	26.65	26.29	26.65	262200
2007-07-03	26.64	26.64	25.97	26.03	150700
2007-07-05	26.00	26.08	25.68	26.07	170200
2007-07-06	26.03	26.10	25.65	26.04	221600
2007-07-09	26.02	26.29	25.86	26.23	578100
2007-07-10	25.96	26.02	25.46	25.47	259600
2007-07-11	25.42	25.78	25.22	25.73	261500
2007-07-12	25.90	26.16	25.85	26.10	158100
2007-07-13	26.16	26.16	25.79	25.90	233300
2007-07-16	25.78	25.80	25.46	25.64	302000
2007-07-17	25.55	25.69	25.30	25.35	290100
2007-07-18	25.14	25.51	24.76	25.13	385000
2007-07-19	25.37	25.56	25.26	25.44	283400
2007-07-20	25.50	25.80	24.86	25.15	437700
2007-07-23	25.25	25.75	25.25	25.46	394800
2007-07-24	25.25	25.29	24.50	24.55	377700
2007-07-25	24.64	24.68	23.93	24.60	430900
2007-07-26	24.30	24.40	23.34	23.66	571600
2007-07-27	23.66	23.79	23.00	23.10	550500
2007-07-30	22.71	23.65	22.62	23.54	608600
2007-07-31	23.60	24.11	23.43	23.63	1074700
2007-08-01	23.59	24.60	23.43	24.19	765700
2007-08-02	24.26	24.48	23.89	24.27	513700
2007-08-03	24.27	24.52	23.65	23.81	876100
2007-08-06	24.05	24.05	23.21	23.43	1124000
2007-08-07	23.24	23.73	22.94	23.23	1018600
2007-08-08	23.45	23.56	22.70	23.15	1013000
2007-08-09	22.57	22.59	21.00	21.78	1821500
2007-08-10	21.25	24.33	21.25	23.58	822700
2007-08-13	23.60	24.27	23.11	23.60	777700
2007-08-14	23.57	23.90	23.19	23.23	436200
2007-08-15	23.15	23.60	22.41	22.44	643100
2007-08-16	22.34	23.08	22.01	23.08	807300
2007-08-17	24.45	24.62	22.81	23.30	719600
2007-08-20	23.40	23.55	22.61	23.30	335400
2007-08-21	23.17	23.37	22.67	22.88	229200
2007-08-22	23.15	23.49	22.99	23.26	438000
2007-08-23	23.40	23.40	22.60	22.91	346700
2007-08-24	22.78	23.10	22.58	22.98	453700
2007-08-27	22.87	22.96	22.57	22.65	196400
2007-08-28	22.25	22.47	21.92	21.94	315200
2007-08-29	21.76	22.30	21.39	22.24	588800
2007-08-30	22.00	22.33	21.75	22.02	545100
2007-08-31	22.39	22.39	21.88	22.21	355600
2007-09-04	21.07	21.61	20.83	21.45	900200
2007-09-05	21.19	21.19	20.03	20.16	1434200
2007-09-06	19.39	20.36	18.50	19.37	1588400
2007-09-07	18.99	19.30	18.81	19.00	821100
2007-09-10	18.92	19.10	18.25	18.31	1398900
2007-09-11	18.15	18.38	17.45	17.65	1756800
2007-09-12	17.57	17.99	17.09	17.24	1104300
2007-09-13	17.31	17.38	16.88	16.89	1442100
2007-09-14	16.77	17.31	16.75	17.22	1700200
2007-09-17	17.15	17.22	17.01	17.11	1345600
2007-09-18	17.30	17.89	16.93	17.45	2015100
2007-09-19	17.75	17.79	17.37	17.44	940300
2007-09-20	17.00	17.39	16.68	16.77	997100
2007-09-21	16.68	16.86	16.27	16.33	1037200
2007-09-24	16.88	16.97	16.46	16.58	1301000
2007-09-25	16.99	16.99	16.46	16.73	875900
2007-09-26	16.84	16.84	16.55	16.66	787800
2007-09-27	16.75	16.75	16.60	16.65	439000
2007-09-28	16.75	16.82	16.47	16.51	601200
2007-10-01	16.50	16.65	16.43	16.52	609800
2007-10-02	16.51	16.69	16.34	16.67	657700
2007-10-03	16.55	17.08	16.55	16.91	613600
2007-10-04	17.01	17.59	16.88	17.55	1055200
2007-10-05	17.79	19.12	17.76	19.05	1394900
2007-10-08	19.05	21.00	18.61	19.01	944300
2007-10-09	19.00	19.17	18.91	18.97	704800
2007-10-10	18.96	19.19	18.52	18.84	472100
2007-10-11	18.60	18.86	18.11	18.21	723500
2007-10-12	18.27	18.65	18.21	18.61	487300
2007-10-15	18.56	18.61	18.27	18.57	509800
2007-10-16	18.64	18.96	18.44	18.92	393600
2007-10-17	19.14	19.54	19.02	19.38	707700
2007-10-18	19.32	19.35	18.89	19.02	475600
2007-10-19	18.96	19.07	18.18	18.25	614700
2007-10-22	17.54	18.25	17.47	18.15	812500
2007-10-23	18.27	18.63	18.07	18.61	563800
2007-10-24	18.60	18.81	18.15	18.76	870900
2007-10-25	18.78	19.30	18.50	19.17	876200
2007-10-26	19.45	19.52	18.64	19.12	377600
2007-10-29	19.21	19.25	18.18	18.34	557900
2007-10-30	18.25	18.77	18.20	18.46	419800
2007-10-31	18.57	19.20	18.47	19.16	509800
2007-11-01	18.83	18.95	18.08	18.35	586600
2007-11-02	18.53	18.91	17.81	18.02	519600
2007-11-05	17.86	17.99	17.61	17.69	528300
2007-11-06	17.61	18.06	17.46	17.98	585900
2007-11-07	17.73	17.94	16.93	16.93	676700
2007-11-08	17.01	17.48	17.01	17.28	599050
2007-11-09	17.19	17.35	16.67	17.28	755700
2007-11-12	17.23	17.73	17.23	17.46	544865
2007-11-13	17.54	18.25	17.54	18.13	537700
2007-11-14	18.19	18.32	15.98	17.82	513000
2007-11-15	17.76	17.98	17.44	17.45	879500
2007-11-16	17.45	17.69	16.95	17.22	853800
2007-11-19	17.13	17.15	16.77	16.91	566425
2007-11-20	16.87	17.08	16.40	16.62	490430
2007-11-21	16.47	16.50	15.82	15.82	905800
2007-11-23	15.98	16.48	15.98	16.27	419300
2007-11-26	16.30	16.32	15.50	15.50	768950
2007-11-27	15.56	15.94	15.35	15.63	700900
2007-11-28	15.73	16.45	15.73	16.43	475100
2007-11-29	16.48	16.82	16.04	16.74	441200
2007-11-30	16.87	17.54	16.87	17.23	889500
2007-12-03	16.99	17.32	16.57	16.75	850800
2007-12-04	16.67	16.68	16.07	16.12	682900
2007-12-05	16.19	17.18	16.12	16.73	1322300
2007-12-06	17.83	18.78	17.60	18.73	2377700
2007-12-07	18.73	19.93	18.73	19.78	1208561
2007-12-10	19.97	20.60	19.60	20.55	815022
2007-12-11	20.40	20.75	19.74	19.75	712300
2007-12-12	20.25	20.63	19.39	19.71	584200
2007-12-13	19.50	19.68	18.98	19.28	617000
2007-12-14	19.13	19.13	18.53	18.87	545000
2007-12-17	18.82	18.82	18.20	18.27	442200
2007-12-18	18.48	19.01	18.25	18.92	381400
2007-12-19	18.85	19.10	18.62	18.82	357500
2007-12-20	19.00	19.08	18.25	19.08	345240
2007-12-21	19.33	19.72	19.15	19.47	803609
2007-12-24	19.18	19.77	19.18	19.77	158250
2007-12-26	20.06	20.06	19.08	19.51	219117
2007-12-27	19.55	19.65	19.03	19.12	275900
2007-12-28	19.23	19.55	18.69	18.87	213748
2007-12-31	18.88	18.94	18.51	18.82	290012
2008-01-02	18.79	18.89	18.03	18.22	504172
2008-01-03	18.45	18.45	17.46	17.48	596500
2008-01-04	17.28	17.28	16.59	16.61	650500
2008-01-07	16.65	17.00	16.54	16.79	630700
2008-01-08	16.75	16.94	16.13	16.25	576600
2008-01-09	16.11	16.47	15.88	16.42	588790
2008-01-10	16.11	16.73	16.00	16.36	535812
2008-01-11	16.22	16.29	16.06	16.07	479000
2008-01-14	16.31	16.68	16.10	16.36	312500
2008-01-15	16.07	16.10	15.69	15.90	406000
2008-01-16	15.80	16.13	15.31	15.31	578800
2008-01-17	15.35	15.50	14.68	14.74	822300
2008-01-18	14.01	14.29	13.40	14.00	1660800
2008-01-22	13.16	14.24	13.10	14.04	944200
2008-01-23	13.64	15.80	13.60	15.71	1137008
2008-01-24	15.70	15.97	15.26	15.51	599500
2008-01-25	15.65	16.00	14.93	15.13	712986
2008-01-28	15.00	15.53	14.67	15.49	523800
2008-01-29	15.60	15.69	14.92	15.13	530900
2008-01-30	15.12	16.21	14.96	15.64	564355
2008-01-31	15.50	16.14	15.07	16.09	711091
2008-02-01	16.25	16.25	15.57	15.96	406700
2008-02-04	15.86	16.06	15.51	15.93	311754
2008-02-05	15.98	15.98	15.43	15.44	342302
2008-02-06	15.44	15.58	14.64	14.68	418600
2008-02-07	14.65	15.12	14.42	14.94	237600
2008-02-08	15.10	15.21	14.61	14.92	304761
2008-02-11	14.90	15.00	14.66	14.70	295700
2008-02-12	14.81	15.00	14.61	14.82	311800
2008-02-13	15.09	15.67	14.85	15.63	248820
2008-02-14	15.51	15.76	15.01	15.11	327100
2008-02-15	14.96	15.06	14.59	14.77	205909
2008-02-19	15.05	15.36	14.83	15.27	361800
2008-02-20	15.17	15.89	15.00	15.87	410500
2008-02-21	16.00	16.39	15.56	15.57	318914
2008-02-22	15.59	15.80	15.16	15.76	390974
2008-02-25	15.63	16.42	15.44	16.28	447779
2008-02-26	16.18	18.50	16.15	17.84	881591
2008-02-27	17.66	18.62	17.57	18.56	556555
2008-02-28	18.21	18.28	17.53	17.63	356402
2008-02-29	17.33	17.65	16.86	16.86	478396
2008-03-03	16.79	17.04	16.52	16.82	485100
2008-03-04	16.61	17.22	16.51	17.12	399801
2008-03-05	17.34	17.34	16.71	17.07	345000
2008-03-06	17.75	18.30	16.24	16.24	527748
2008-03-07	16.00	16.02	15.42	15.58	511500
2008-03-10	15.68	15.77	15.31	15.52	460400
2008-03-11	16.00	16.50	15.79	16.47	542604
2008-03-12	16.60	16.79	16.09	16.19	281000
2008-03-13	15.95	16.72	15.64	16.71	470128
2008-03-14	16.88	16.90	15.56	15.88	387900
2008-03-17	15.50	16.00	15.25	15.79	500500
2008-03-18	16.03	16.85	15.36	16.77	335400
2008-03-19	16.82	17.30	16.32	16.32	456335
2008-03-20	16.54	16.85	16.21	16.64	863235
2008-03-24	16.71	18.01	16.71	17.78	499834
2008-03-25	17.78	17.85	17.26	17.52	301709
2008-03-26	17.37	17.46	16.95	17.22	242100
2008-03-27	17.34	17.68	17.12	17.15	303300
2008-03-28	17.10	17.40	16.89	16.97	464000
2008-03-31	17.03	17.28	16.48	16.90	204900
2008-04-01	16.93	17.53	16.93	17.50	228600
2008-04-02	17.40	18.00	17.06	17.53	246761
2008-04-03	17.33	17.63	17.20	17.36	280000
2008-04-04	17.38	17.38	16.92	17.18	250800
2008-04-07	17.19	17.82	17.03	17.66	420410
2008-04-08	17.57	18.09	17.53	17.79	336000
2008-04-09	17.86	18.18	17.65	17.73	486499
2008-04-10	17.70	18.01	17.48	17.79	313800
2008-04-11	17.57	17.76	16.86	16.95	376750
2008-04-14	16.84	16.95	16.59	16.63	361832
2008-04-15	16.76	16.94	16.43	16.69	315994
2008-04-16	16.85	17.73	16.68	17.42	285208
2008-04-17	17.33	17.35	17.05	17.20	143987
2008-04-18	17.49	18.60	17.40	17.96	406348
2008-04-21	17.76	17.86	17.59	17.81	155388
2008-04-22	17.78	17.78	16.97	17.31	236712
2008-04-23	17.39	17.61	17.07	17.37	178382
2008-04-24	17.42	18.25	17.17	18.06	256658
2008-04-25	18.08	18.58	17.86	18.47	171173
2008-04-28	18.52	18.66	18.27	18.66	200275
2008-04-29	18.56	18.59	18.10	18.49	385914
2008-04-30	18.49	18.95	18.49	18.66	266288
2008-05-01	18.59	18.85	18.11	18.80	518050
2008-05-02	18.57	18.88	18.03	18.12	592241
2008-05-05	18.05	18.18	17.50	17.67	457063
2008-05-06	17.54	17.54	17.12	17.37	532179
2008-05-07	17.36	17.54	17.05	17.08	218249
2008-05-08	17.00	17.03	16.80	17.01	307491
2008-05-09	16.88	17.28	16.70	17.22	217370
2008-05-12	17.22	17.88	17.22	17.85	299810
2008-05-13	17.86	18.00	17.66	17.95	183510
2008-05-14	17.97	18.29	17.83	17.88	254911
2008-05-15	17.93	18.11	17.57	18.07	375886
2008-05-16	18.12	18.32	17.54	17.95	212583
2008-05-19	17.91	18.36	17.76	17.95	252037
2008-05-20	17.86	17.94	17.57	17.80	134343
2008-05-21	17.90	18.17	17.50	17.54	229546
2008-05-22	17.14	17.33	16.10	16.28	719711
2008-05-23	16.20	16.63	15.84	16.52	478472
2008-05-27	16.59	16.91	16.39	16.59	366825
2008-05-28	16.51	16.70	16.46	16.59	199742
2008-05-29	16.63	16.87	16.58	16.80	422440
2008-05-30	16.74	16.84	16.55	16.80	399983
2008-06-02	16.88	16.88	16.26	16.48	249165
2008-06-03	16.47	16.62	15.96	16.24	750217
2008-06-04	16.25	17.43	16.18	17.37	639871
2008-06-05	17.35	18.10	17.35	17.91	399406
2008-06-06	17.67	17.67	17.05	17.07	281288
2008-06-09	17.07	17.54	16.85	16.98	317999
2008-06-10	16.82	17.24	16.76	16.93	498585
2008-06-11	17.00	17.23	15.99	16.04	592355
2008-06-12	16.28	16.53	15.86	15.88	619913
2008-06-13	15.89	16.14	15.60	16.00	508951
2008-06-16	15.92	16.28	15.70	16.28	362346
2008-06-17	16.36	16.44	15.88	16.06	248429
2008-06-18	15.95	16.18	15.72	16.06	205206
2008-06-19	16.06	16.46	15.85	16.46	182848
2008-06-20	16.39	16.40	15.76	15.90	509532
2008-06-23	15.94	16.27	15.85	15.94	225640
2008-06-24	15.84	16.53	15.70	16.01	315089
2008-06-25	16.03	16.89	15.87	16.64	300128
2008-06-26	16.64	16.68	15.92	15.97	408624
2008-06-27	16.02	16.34	15.73	15.99	742849
2008-06-30	15.49	16.38	15.49	15.73	322861
2008-07-01	15.54	16.38	15.42	16.22	608011
2008-07-02	16.28	16.88	16.25	16.50	744559
2008-07-03	16.62	16.84	16.41	16.51	288031
2008-07-07	16.54	17.17	16.51	16.89	947244
2008-07-08	16.86	17.81	16.72	17.79	667404
2008-07-09	17.86	18.47	17.56	17.92	748541
2008-07-10	17.97	18.32	17.53	17.60	548828
2008-07-11	17.43	17.63	16.72	17.06	757787
2008-07-14	17.15	17.46	16.46	16.69	409658
2008-07-15	16.56	17.10	16.28	16.46	534516
2008-07-16	16.54	16.65	16.20	16.40	1116904
2008-07-17	16.47	16.62	16.33	16.52	836179
2008-07-18	16.52	16.52	15.82	15.99	539779
2008-07-21	16.07	16.26	15.93	16.00	365876
2008-07-22	15.77	16.53	15.77	16.50	549890
2008-07-23	16.42	17.03	16.42	16.76	476119
2008-07-24	16.80	17.01	16.19	16.34	412665
2008-07-25	16.49	16.49	15.74	15.77	571167
2008-07-28	15.68	16.35	15.68	16.31	543316
2008-07-29	16.54	16.96	16.37	16.88	427322
2008-07-30	17.01	17.81	16.94	17.68	1009236
2008-07-31	17.49	18.18	17.45	17.50	556283
2008-08-01	17.54	17.68	17.02	17.47	406405
2008-08-04	17.51	17.68	16.96	17.53	291228
2008-08-05	17.71	18.32	17.71	18.21	431664
2008-08-06	18.39	18.39	17.79	18.26	341893
2008-08-07	18.04	18.23	17.62	17.69	327564
2008-08-08	17.70	18.91	17.70	18.72	287326
2008-08-11	18.59	19.49	18.52	19.29	351562
2008-08-12	19.09	19.34	18.82	18.89	229839
2008-08-13	18.80	19.29	18.75	19.11	281709
2008-08-14	18.85	19.65	18.85	19.44	233642
2008-08-15	19.46	19.55	18.49	18.81	326005
2008-08-18	18.89	18.89	17.89	18.17	356253
2008-08-19	18.10	18.10	17.68	17.76	193375
2008-08-20	17.78	18.07	17.52	17.87	201700
2008-08-21	17.65	17.84	16.98	17.34	341138
2008-08-22	17.43	17.81	17.27	17.67	245599
2008-08-25	16.83	17.29	16.64	17.00	393883
2008-08-26	16.99	17.30	16.83	17.11	312554
2008-08-27	17.37	17.99	17.15	17.76	292737
2008-08-28	17.88	18.40	17.87	18.17	318804
2008-08-29	17.77	18.13	17.64	17.78	151799
2008-09-02	17.98	18.30	17.46	17.59	280300
2008-09-03	17.54	18.34	17.46	18.13	672367
2008-09-04	17.92	18.02	17.25	17.72	480839
2008-09-05	17.66	17.78	17.27	17.62	270342
2008-09-08	18.33	18.33	17.07	17.42	614947
2008-09-09	18.29	19.74	18.26	18.63	1885626
2008-09-10	18.72	18.80	17.70	18.07	648422
2008-09-11	17.98	18.34	17.50	17.96	590179
2008-09-12	17.72	18.03	17.45	17.74	427554
2008-09-15	16.27	17.00	15.88	16.05	894625
2008-09-16	15.62	17.55	15.51	17.31	1231319
2008-09-17	16.95	17.00	15.91	16.03	844873
2008-09-18	15.25	17.46	14.90	17.33	1203304
2008-09-19	20.52	20.52	16.63	17.67	1245021
2008-09-22	17.37	18.15	16.47	16.82	690222
2008-09-23	16.84	17.28	16.63	16.84	460382
2008-09-24	16.90	17.06	16.34	16.79	474267
2008-09-25	16.88	18.20	16.88	17.82	732632
2008-09-26	17.45	18.02	17.27	17.94	537423
2008-09-29	17.51	17.63	16.77	17.10	639546
2008-09-30	17.32	17.82	16.81	17.82	531596
2008-10-01	17.65	17.72	16.97	17.24	367438
2008-10-02	17.02	17.20	15.82	15.95	428496
2008-10-03	16.00	16.49	15.63	15.66	430462
2008-10-06	15.21	15.34	14.01	14.89	904811
2008-10-07	15.05	15.05	13.59	13.59	846678
2008-10-08	13.04	15.04	13.04	14.03	766553
2008-10-09	14.27	14.37	12.66	12.70	543390
2008-10-10	11.92	15.43	9.87	14.66	1142521
2008-10-13	15.00	15.34	13.89	14.57	990264
2008-10-14	15.37	15.52	12.75	13.16	1087940
2008-10-15	12.90	13.00	12.02	12.02	892630
2008-10-16	12.15	12.60	11.49	12.51	1085465
2008-10-17	13.06	13.67	11.93	12.82	724739
2008-10-20	13.01	13.51	12.36	13.11	515852
2008-10-21	12.80	13.05	12.54	12.63	351518
2008-10-22	12.23	12.69	11.67	12.10	338443
2008-10-23	12.18	12.38	11.42	12.04	841162
2008-10-24	10.31	12.07	10.31	11.86	645566
2008-10-27	11.34	11.94	11.31	11.33	346228
2008-10-28	11.33	12.37	11.31	12.37	627260
2008-10-29	12.00	12.69	11.66	12.27	566505
2008-10-30	12.27	13.25	12.09	13.16	446749
2008-10-31	13.06	14.34	12.70	13.89	439703
2008-11-03	13.83	14.14	13.68	13.87	224262
2008-11-04	14.19	14.50	13.69	14.17	240682
2008-11-05	13.91	14.26	13.22	13.28	335114
2008-11-06	13.21	13.46	12.82	12.91	232799
2008-11-07	13.07	13.14	12.77	13.11	212913
2008-11-10	13.45	13.61	12.57	12.81	262110
2008-11-11	12.65	13.00	12.29	12.43	483855
2008-11-12	12.22	12.30	11.67	11.68	288700
2008-11-13	11.76	12.95	10.98	12.95	652206
2008-11-14	12.78	13.08	11.56	11.61	310428
2008-11-17	11.48	12.19	11.27	11.82	232760
2008-11-18	11.82	12.57	11.25	11.91	380751
2008-11-19	11.84	11.91	10.48	10.81	619092
2008-11-20	10.63	11.06	9.96	10.00	442429
2008-11-21	10.50	10.99	9.62	10.95	591465
2008-11-24	11.04	12.32	10.93	12.02	554481
2008-11-25	12.13	12.26	11.64	12.24	371678
2008-11-26	11.77	13.18	11.77	12.49	619387
2008-11-28	12.53	12.59	11.98	12.31	343903
2008-12-01	11.93	11.93	10.77	10.82	394853
2008-12-02	10.96	11.70	10.65	11.69	450497
2008-12-03	11.40	12.00	11.03	11.62	506122
2008-12-04	11.48	12.26	11.32	11.63	350906
2008-12-05	11.45	12.59	11.26	12.56	541253
2008-12-08	12.87	12.87	12.28	12.64	413316
2008-12-09	12.50	12.93	11.94	12.06	278914
2008-12-10	11.77	12.04	11.24	12.01	543289
2008-12-11	11.68	12.06	10.96	11.12	320172
2008-12-12	10.81	11.18	10.50	10.89	832198
2008-12-15	10.94	11.20	10.34	10.50	472106
2008-12-16	10.66	11.57	10.48	11.47	722652
2008-12-17	11.20	11.67	11.20	11.47	442566
2008-12-18	11.59	11.61	10.93	11.22	406705
2008-12-19	11.59	11.98	11.49	11.74	843830
2008-12-22	11.97	11.97	10.37	10.78	556258
2008-12-23	10.86	11.05	10.35	10.54	301409
2008-12-24	10.67	10.67	10.38	10.57	92818
2008-12-26	10.68	10.76	10.47	10.68	120731
2008-12-29	10.72	10.72	10.36	10.57	206017
2008-12-30	10.68	11.15	10.60	11.06	291490
2008-12-31	11.10	11.59	11.06	11.42	360466
2009-01-02	11.49	11.49	11.06	11.16	427573
2009-01-05	11.17	11.48	10.76	11.46	415979
2009-01-06	11.65	12.00	11.38	11.80	389491
2009-01-07	11.61	11.75	11.28	11.61	425725
2009-01-08	11.52	11.82	10.98	11.28	535033
2009-01-09	11.35	11.39	10.75	11.09	472852
2009-01-12	11.04	11.21	10.82	10.91	263340
2009-01-13	10.86	11.18	10.76	11.07	305746
2009-01-14	10.69	10.84	10.26	10.62	511825
2009-01-15	10.38	11.02	10.18	10.92	409836
2009-01-16	11.06	11.08	10.29	10.63	265402
2009-01-20	10.58	10.58	10.04	10.11	496454
2009-01-21	10.32	10.56	9.96	10.47	646682
2009-01-22	10.09	10.33	9.88	9.93	440664
2009-01-23	9.66	9.90	9.48	9.62	393287
2009-01-26	9.65	9.83	9.32	9.58	329320
2009-01-27	9.66	9.74	9.50	9.66	331939
2009-01-28	9.88	10.31	9.77	10.24	321369
2009-01-29	9.92	10.18	9.55	9.60	311781
2009-01-30	9.80	9.81	9.28	9.40	317658
2009-02-02	9.27	9.71	9.14	9.65	355749
2009-02-03	9.63	9.65	9.24	9.54	300585
2009-02-04	9.65	9.93	9.41	9.58	280451
2009-02-05	9.52	9.99	9.37	9.83	271197
2009-02-06	9.82	10.77	9.72	10.60	428520
2009-02-09	10.50	10.67	10.34	10.49	251448
2009-02-10	10.43	10.75	9.97	9.98	451202
2009-02-11	10.09	10.49	10.07	10.34	291752
2009-02-12	10.27	10.37	9.85	10.25	328520
2009-02-13	10.30	10.71	10.00	10.37	294613
2009-02-17	9.96	10.24	9.93	10.06	332468
2009-02-18	10.14	10.38	9.97	10.24	311571
2009-02-19	10.33	10.53	10.13	10.26	345141
2009-02-20	10.19	10.24	9.56	9.73	496053
2009-02-23	9.75	10.19	9.45	9.46	376344
2009-02-24	9.63	10.02	9.47	9.95	342778
2009-02-25	9.87	9.87	9.04	9.17	447556
2009-02-26	9.26	9.32	9.01	9.06	271167
2009-02-27	9.00	9.46	8.76	9.24	375500
2009-03-02	9.01	9.11	8.69	8.71	338358
2009-03-03	8.83	8.94	8.40	8.59	958925
2009-03-04	8.65	9.03	8.52	8.88	424756
2009-03-05	8.64	8.68	8.29	8.32	408008
2009-03-06	8.43	8.56	8.05	8.30	285417
2009-03-09	8.22	8.59	8.11	8.38	339168
2009-03-10	8.60	9.27	8.57	9.19	300019
2009-03-11	8.45	8.60	7.70	7.95	807208
2009-03-12	7.83	8.31	7.56	8.25	503989
2009-03-13	8.27	8.34	7.93	8.20	452734
2009-03-16	8.38	8.38	7.58	7.61	576705
2009-03-17	7.58	8.09	7.54	8.09	401472
2009-03-18	8.09	8.35	7.77	8.16	454593
2009-03-19	8.23	8.40	8.07	8.19	335361
2009-03-20	8.38	8.38	8.00	8.02	376346
2009-03-23	8.24	8.73	8.09	8.73	315054
2009-03-24	8.61	8.84	8.33	8.34	293543
2009-03-25	8.44	9.04	8.27	8.69	436979
2009-03-26	8.93	9.61	8.74	9.58	528528
2009-03-27	9.79	9.79	9.11	9.26	419565
2009-03-30	9.02	9.05	8.47	8.90	335289
2009-03-31	8.83	9.31	8.82	9.06	388727
2009-04-01	8.91	9.19	8.65	9.07	308904
2009-04-02	9.41	10.32	9.29	10.09	487435
2009-04-03	10.12	10.22	9.62	10.00	485720
2009-04-06	10.00	10.03	9.50	9.77	300612
2009-04-07	9.66	9.80	9.23	9.40	351791
2009-04-08	9.50	9.68	9.13	9.38	325004
2009-04-09	9.68	10.00	9.56	10.00	275623
2009-04-13	9.91	9.98	9.66	9.88	261016
2009-04-14	9.66	10.18	9.53	10.07	376643
2009-04-15	10.08	10.53	9.89	10.41	264803
2009-04-16	10.55	10.83	10.24	10.75	283344
2009-04-17	10.73	10.77	10.46	10.66	255923
2009-04-20	10.43	11.08	10.00	10.06	248672
2009-04-21	10.00	10.79	10.00	10.67	410092
2009-04-22	10.55	11.41	10.55	11.21	334505
2009-04-23	11.21	11.21	10.22	10.54	543229
2009-04-24	10.62	11.49	10.54	11.45	601652
2009-04-27	11.21	11.46	10.95	11.14	313474
2009-04-28	10.84	10.96	10.39	10.53	724501
2009-04-29	10.66	11.04	10.55	10.82	386567
2009-04-30	10.89	10.93	10.52	10.59	352120
2009-05-01	10.53	10.73	10.21	10.28	377784
2009-05-04	10.54	10.54	10.24	10.52	314798
2009-05-05	10.43	10.44	9.98	10.16	232053
2009-05-06	10.32	10.36	9.85	10.17	284788
2009-05-07	10.21	10.25	9.78	10.04	324586
2009-05-08	10.23	10.63	10.15	10.63	313304
2009-05-11	10.49	11.03	10.38	10.91	315178
2009-05-12	11.07	11.24	10.62	10.93	290662
2009-05-13	10.72	10.98	10.68	10.80	535729
2009-05-14	10.74	11.12	10.69	10.84	283611
2009-05-15	10.78	11.25	10.78	11.12	283576
2009-05-18	11.30	11.68	11.11	11.68	303592
2009-05-19	11.61	11.78	11.50	11.72	224275
2009-05-20	11.89	12.00	11.59	11.70	345892
2009-05-21	11.50	11.74	11.40	11.69	351907
2009-05-22	11.72	11.90	11.38	11.38	319243
2009-05-26	11.32	12.22	11.11	11.88	593274
2009-05-27	11.85	11.85	11.32	11.43	413895
2009-05-28	11.57	11.75	11.09	11.49	239379
2009-05-29	11.47	11.69	10.90	11.09	554306
2009-06-01	11.35	11.77	11.23	11.57	378612
2009-06-02	11.54	12.00	11.54	11.83	635306
2009-06-03	11.75	11.94	11.47	11.70	346542
2009-06-04	11.72	11.83	11.46	11.82	250180
2009-06-05	11.84	12.11	11.79	12.04	446322
2009-06-08	12.00	12.00	11.57	11.60	525473
2009-06-09	11.69	11.80	11.32	11.61	759337
2009-06-10	11.79	11.89	11.50	11.63	742285
2009-06-11	11.71	12.20	11.61	12.18	578435
2009-06-12	12.10	12.10	11.45	11.71	398597
2009-06-15	11.58	11.73	11.03	11.31	340401
2009-06-16	11.39	11.55	11.03	11.06	290965
2009-06-17	11.01	11.37	10.86	11.19	274258
2009-06-18	11.09	11.18	10.90	11.13	296264
2009-06-19	11.21	11.36	10.92	10.98	373777
2009-06-22	10.76	10.88	10.49	10.56	274423
2009-06-23	10.54	10.80	10.50	10.53	404151
2009-06-24	10.59	10.80	10.53	10.65	208892
2009-06-25	10.56	10.91	10.45	10.90	195780
2009-06-26	10.83	10.91	10.52	10.86	599652
2009-06-29	10.87	10.87	10.02	10.64	282296
2009-06-30	10.60	10.72	10.50	10.64	254090
2009-07-01	10.73	11.12	10.57	11.08	373442
2009-07-02	10.91	11.05	10.25	10.43	290596
2009-07-06	10.39	10.43	9.98	10.22	267257
2009-07-07	10.17	10.17	9.77	9.81	248099
2009-07-08	9.88	9.93	9.52	9.75	361202
2009-07-09	9.81	9.98	9.67	9.82	327107
2009-07-10	9.76	10.00	9.69	9.76	297747
2009-07-13	9.74	10.01	9.43	9.97	507382
2009-07-14	9.91	10.18	9.81	10.10	393537
2009-07-15	10.17	11.03	10.06	10.88	1012993
2009-07-16	10.82	11.21	10.82	11.15	553409
2009-07-17	11.26	12.86	11.09	12.83	1641588
2009-07-20	12.87	13.40	12.49	12.77	537977
2009-07-21	12.71	12.87	12.30	12.87	561702
2009-07-22	12.77	13.00	12.49	12.59	670100
2009-07-23	12.70	13.30	12.46	13.21	476578
2009-07-24	13.05	13.32	12.91	13.31	217793
2009-07-27	13.26	13.27	12.70	12.99	262877
2009-07-28	12.87	13.87	12.87	13.85	826989
2009-07-29	13.72	13.98	13.13	13.75	383209
2009-07-30	13.99	14.25	13.63	13.97	340578
2009-07-31	13.88	14.29	13.85	13.91	421347
2009-08-03	13.86	13.93	13.46	13.89	317544
2009-08-04	13.96	14.37	13.86	14.20	270156
2009-08-05	14.27	14.50	13.69	13.98	282707
2009-08-06	13.94	14.06	13.54	13.80	200329
2009-08-07	14.16	15.00	14.10	14.41	747999
2009-08-10	14.38	14.65	14.19	14.43	210074
2009-08-11	14.33	14.37	13.95	14.06	165628
2009-08-12	13.92	14.36	13.86	14.16	221598
2009-08-13	14.19	14.26	13.91	14.06	168141
2009-08-14	14.00	14.01	13.53	13.82	190668
2009-08-17	13.46	13.46	12.97	13.20	227018
2009-08-18	13.25	13.49	13.11	13.40	136584
2009-08-19	13.26	13.44	13.15	13.40	199347
2009-08-20	13.35	13.62	13.31	13.54	237432
2009-08-21	13.74	14.20	13.60	14.17	369533
2009-08-24	14.16	14.27	13.97	14.18	133525
2009-08-25	14.30	14.63	14.15	14.42	172157
2009-08-26	14.33	14.56	14.21	14.43	117378
2009-08-27	14.49	14.49	13.93	14.31	161525
2009-08-28	14.38	14.47	13.91	14.05	123521
2009-08-31	13.87	13.99	13.66	13.83	170623
2009-09-01	13.72	13.99	13.13	13.22	264800
2009-09-02	13.15	13.42	13.02	13.10	233522
2009-09-03	13.13	13.17	12.57	12.84	336813
2009-09-04	12.79	13.05	12.60	12.93	302059
2009-09-08	13.07	13.46	12.60	13.32	552088
2009-09-09	15.17	15.17	14.00	14.31	798609
2009-09-10	14.33	14.88	14.10	14.87	547319
2009-09-11	14.91	15.05	14.80	14.95	521064
2009-09-14	14.77	15.17	14.77	15.13	439693
2009-09-15	15.06	15.11	14.86	14.97	190521
2009-09-16	14.97	15.09	14.86	15.01	304213
2009-09-17	14.90	15.30	14.81	15.06	269899
2009-09-18	15.07	15.23	14.98	15.22	379528
2009-09-21	15.08	15.26	14.84	15.16	236400
2009-09-22	15.36	15.49	14.90	15.40	357964
2009-09-23	15.36	15.49	15.22	15.33	326773
2009-09-24	15.31	15.55	15.11	15.36	305083
2009-09-25	15.29	15.37	15.05	15.20	282302
2009-09-28	15.23	15.41	15.14	15.26	176219
2009-09-29	15.22	15.33	14.98	15.07	133717
2009-09-30	15.05	15.10	14.42	14.59	249007
2009-10-01	14.49	14.49	13.97	14.01	202675
2009-10-02	13.84	14.09	13.70	13.92	183997
2009-10-05	14.86	15.02	14.05	14.30	425962
2009-10-06	14.45	14.54	14.23	14.45	580145
2009-10-07	14.45	14.52	14.18	14.29	604119
2009-10-08	14.40	14.50	14.12	14.40	501194
2009-10-09	14.38	14.41	13.80	14.05	339800
2009-10-12	14.04	14.05	13.38	13.67	335003
2009-10-13	13.56	13.75	13.32	13.65	570089
2009-10-14	13.73	14.03	13.27	13.83	576399
2009-10-15	13.71	14.09	13.62	14.05	795949
2009-10-16	13.97	14.82	13.94	14.73	686200
2009-10-19	14.67	14.84	14.38	14.81	625664
2009-10-20	14.89	15.24	14.57	15.03	456092
2009-10-21	15.03	15.33	14.81	14.90	527804
2009-10-22	14.90	15.40	14.77	15.34	467738
2009-10-23	15.35	15.59	15.09	15.50	614527
2009-10-26	16.04	17.00	16.00	16.56	1154561
2009-10-27	16.52	17.28	16.31	16.46	897075
2009-10-28	16.39	16.46	15.91	16.16	783330
2009-10-29	16.19	16.57	15.95	16.25	419689
2009-10-30	16.14	16.18	15.71	15.96	391104
2009-11-02	16.09	16.29	15.49	15.88	328502
2009-11-03	15.82	16.38	15.65	16.24	435872
2009-11-04	16.37	16.38	15.75	15.75	346697
2009-11-05	15.83	16.33	15.82	16.24	461563
2009-11-06	15.96	16.38	15.93	16.25	298276
2009-11-09	16.50	16.65	16.34	16.65	283624
2009-11-10	16.61	17.20	16.61	17.00	509846
2009-11-11	17.15	17.15	16.14	16.61	382777
2009-11-12	16.74	16.85	16.27	16.58	374832
2009-11-13	16.63	17.10	16.43	16.98	369609
2009-11-16	16.95	17.29	16.93	17.10	492161
2009-11-17	17.11	17.26	16.96	17.22	186363
2009-11-18	17.24	17.28	16.87	17.01	138199
2009-11-19	16.90	16.90	16.25	16.43	201921
2009-11-20	16.33	16.60	16.18	16.30	153818
2009-11-23	16.54	16.72	16.22	16.46	299424
2009-11-24	16.38	16.50	16.03	16.34	198763
2009-11-25	16.47	16.90	16.37	16.80	330646
2009-11-27	16.29	16.62	16.15	16.32	95439
2009-11-30	16.30	16.35	15.93	16.22	302228
2009-12-01	16.30	16.72	16.30	16.64	213999
2009-12-02	16.65	17.12	16.55	17.05	291221
2009-12-03	17.13	17.23	16.99	17.08	383545
2009-12-04	17.68	18.00	17.28	17.47	879413
2009-12-07	17.40	17.78	17.29	17.60	573495
2009-12-08	17.56	17.92	17.10	17.52	745540
2009-12-09	17.68	17.75	17.22	17.28	717103
2009-12-10	17.47	17.49	16.86	16.95	468313
2009-12-11	17.02	17.05	16.69	16.85	306578
2009-12-14	16.93	17.03	16.67	16.95	367645
2009-12-15	16.94	17.03	16.67	16.95	536230
2009-12-16	17.00	17.18	16.98	17.00	468302
2009-12-17	16.98	17.10	16.46	16.49	301036
2009-12-18	16.64	16.64	16.01	16.06	1007335
2009-12-21	16.06	16.54	16.06	16.27	265236
2009-12-22	16.35	16.69	16.35	16.55	220032
2009-12-23	16.54	16.87	16.46	16.71	254105
2009-12-24	16.79	16.99	16.68	16.73	78837
2009-12-28	16.76	16.87	16.34	16.40	286326
2009-12-29	16.50	16.71	16.34	16.69	829832
2009-12-30	16.61	17.07	16.55	16.94	309076
2009-12-31	16.98	16.99	16.50	16.50	196954
2010-01-04	16.51	17.12	16.50	17.01	334019
2010-01-05	17.00	17.01	16.82	16.90	198487
2010-01-06	16.85	17.14	16.81	16.93	300541
2010-01-07	16.88	17.02	16.76	16.98	221217
2010-01-08	16.83	17.03	16.78	16.98	171137
2010-01-11	16.93	16.93	16.50	16.61	326186
2010-01-12	16.50	16.58	15.96	16.06	346401
2010-01-13	16.16	16.33	15.99	16.25	202575
2010-01-14	16.25	16.25	15.78	15.88	279181
2010-01-15	15.87	16.00	15.05	15.18	548337
2010-01-19	15.18	15.29	14.87	15.22	472221
2010-01-20	15.11	15.11	14.67	14.85	385077
2010-01-21	14.88	14.97	14.40	14.54	371792
2010-01-22	14.56	14.88	14.50	14.55	349449
2010-01-25	14.66	14.66	14.40	14.56	268495
2010-01-26	14.55	14.73	14.31	14.60	320137
2010-01-27	14.60	14.97	14.59	14.75	274741
2010-01-28	14.74	14.76	14.43	14.62	390643
2010-01-29	14.78	15.09	14.59	14.80	370472
2010-02-01	14.78	14.97	14.65	14.93	288290
2010-02-02	15.00	15.43	14.91	15.30	328765
2010-02-03	15.25	15.43	14.93	15.35	309152
2010-02-04	15.21	15.39	15.14	15.28	600631
2010-02-05	15.28	15.41	15.03	15.29	437032
2010-02-08	15.26	15.26	14.69	14.70	348221
2010-02-09	14.94	15.22	14.69	15.21	406456
2010-02-10	15.12	15.20	14.71	14.86	276633
2010-02-11	14.87	15.46	14.76	15.43	232453
2010-02-12	15.23	15.64	15.13	15.62	246509
2010-02-16	15.72	15.88	15.55	15.88	169906
2010-02-17	15.93	16.03	15.84	15.98	183892
2010-02-18	16.03	16.33	15.92	16.30	225582
2010-02-19	16.32	16.63	16.30	16.58	210895
2010-02-22	16.58	17.09	16.41	17.01	707969
2010-02-23	16.94	17.11	16.92	17.00	739791
2010-02-24	17.00	17.47	16.97	17.40	430645
2010-02-25	17.11	17.27	17.05	17.16	462321
2010-02-26	17.12	17.30	17.00	17.08	285219
2010-03-01	17.09	17.47	17.09	17.41	258121
2010-03-02	17.41	17.76	17.22	17.28	716587
2010-03-03	17.37	17.50	17.27	17.40	215995
2010-03-04	17.52	17.71	17.51	17.64	185211
2010-03-05	17.70	18.22	17.68	18.00	459708
2010-03-08	17.96	18.14	17.93	18.04	383877
2010-03-09	17.93	18.40	17.83	18.24	339224
2010-03-10	18.33	18.40	18.04	18.27	437574
2010-03-11	18.00	18.61	18.00	18.61	191424
2010-03-12	18.62	18.62	18.16	18.38	242627
2010-03-15	18.29	18.38	17.90	18.02	271088
2010-03-16	18.12	18.13	17.78	17.92	256026
2010-03-17	17.99	18.09	17.91	17.99	264066
2010-03-18	18.02	18.07	17.78	17.88	174189
2010-03-19	18.01	18.09	17.29	17.36	657788
2010-03-22	17.19	17.78	17.19	17.75	181507
2010-03-23	17.80	17.99	17.58	17.72	198646
2010-03-24	17.67	17.73	17.39	17.44	129718
2010-03-25	17.64	17.93	17.41	17.43	144086
2010-03-26	17.53	17.87	17.47	17.87	305515
2010-03-29	17.89	18.08	17.85	17.94	223010
2010-03-30	17.98	18.26	17.81	17.97	159101
2010-03-31	17.91	17.93	17.52	17.65	355736
2010-04-01	17.71	18.00	17.62	17.81	248599
2010-04-05	17.93	18.09	17.79	17.97	247780
2010-04-06	17.83	18.02	17.77	17.78	182934
2010-04-07	17.70	17.78	17.60	17.66	315300
2010-04-08	17.55	17.68	17.38	17.60	273493
2010-04-09	17.54	17.67	17.41	17.60	545429
2010-04-12	17.68	17.68	17.45	17.59	420389
2010-04-13	17.53	17.86	17.53	17.72	330682
2010-04-14	17.87	18.12	17.76	18.11	229936
2010-04-15	18.03	18.41	17.94	18.08	245667
2010-04-16	18.07	18.37	18.03	18.25	257668
2010-04-19	18.17	18.29	17.74	17.81	279095
2010-04-20	17.84	18.08	17.61	17.88	266049
2010-04-21	17.83	17.90	17.08	17.30	662497
2010-04-22	17.13	17.24	16.81	17.09	612919
2010-04-23	17.13	17.71	16.81	17.68	589096
2010-04-26	17.69	18.00	17.68	17.84	620460
2010-04-27	17.74	17.89	16.98	17.02	364045
2010-04-28	17.11	17.32	16.84	16.93	352676
2010-04-29	17.02	17.04	16.60	16.72	360877
2010-04-30	16.69	16.91	16.17	16.21	358804
2010-05-03	16.32	16.57	16.05	16.50	256847
2010-05-04	16.25	16.27	15.93	16.00	404584
2010-05-05	16.03	16.21	15.80	15.90	336218
2010-05-06	15.84	16.20	14.61	15.65	494225
2010-05-07	15.49	15.49	14.65	15.17	971795
2010-05-10	15.58	16.12	15.49	16.04	520674
2010-05-11	15.85	15.96	15.54	15.91	388749
2010-05-12	16.00	16.60	15.99	16.56	310550
2010-05-13	16.57	16.68	16.15	16.30	227034
2010-05-14	16.18	16.29	15.86	15.98	264124
2010-05-17	16.05	16.39	15.56	16.20	310759
2010-05-18	16.40	16.50	15.86	16.01	416910
2010-05-19	15.95	16.25	15.80	16.06	461829
2010-05-20	15.64	15.79	14.86	14.95	914722
2010-05-21	14.57	14.89	14.26	14.54	708512
2010-05-24	14.47	14.65	14.34	14.38	331444
2010-05-25	14.01	14.01	13.62	13.80	489073
2010-05-26	13.84	14.18	13.65	13.68	460343
2010-05-27	14.06	14.14	13.64	13.73	470192
2010-05-28	13.76	14.10	13.52	13.98	509717
2010-06-01	13.84	14.09	13.59	13.63	350391
2010-06-02	13.72	13.80	13.45	13.63	460322
2010-06-03	13.79	14.03	13.68	13.96	371896
2010-06-04	13.73	14.50	13.48	13.51	677449
2010-06-07	13.53	13.65	13.18	13.22	386524
2010-06-08	13.22	13.39	12.99	13.30	320974
2010-06-09	13.35	13.61	13.10	13.23	212706
2010-06-10	13.48	13.83	13.37	13.82	409077
2010-06-11	13.71	13.94	13.61	13.87	392969
2010-06-14	14.04	14.26	13.83	13.93	306453
2010-06-15	15.10	16.34	15.07	16.09	2559798
2010-06-16	16.08	16.23	15.85	15.88	542936
2010-06-17	16.09	16.13	15.67	15.79	353514
2010-06-18	15.82	16.09	15.78	16.02	677357
2010-06-21	16.17	16.21	15.60	15.69	317099
2010-06-22	15.74	15.98	15.49	15.49	432922
2010-06-23	15.39	15.45	14.99	15.06	440232
2010-06-24	14.94	14.99	14.73	14.78	327846
2010-06-25	14.80	15.29	14.66	15.07	391771
2010-06-28	15.01	15.22	14.71	14.77	216637
2010-06-29	14.48	14.68	14.01	14.14	322447
2010-06-30	14.09	14.30	13.83	13.90	277964
2010-07-01	13.84	13.93	13.35	13.57	289219
2010-07-02	13.65	13.77	13.25	13.30	201999
2010-07-06	13.47	13.86	13.33	13.41	416338
2010-07-07	13.48	14.05	13.37	14.04	298261
2010-07-08	14.15	14.30	13.98	14.19	243728
2010-07-09	14.14	14.26	14.04	14.26	156657
2010-07-12	14.14	14.27	13.71	13.90	185071
2010-07-13	14.00	14.84	14.00	14.77	277050
2010-07-14	14.65	14.71	14.39	14.58	163468
2010-07-15	14.55	14.63	14.36	14.52	249616
2010-07-16	14.33	14.33	13.66	13.71	501346
2010-07-19	13.72	13.87	13.33	13.42	226131
2010-07-20	13.22	13.46	13.02	13.45	445275
2010-07-21	13.51	13.98	13.17	13.25	356271
2010-07-22	13.39	14.16	13.34	14.10	275027
2010-07-23	14.00	14.54	13.89	14.41	227640
2010-07-26	14.41	14.65	14.24	14.61	280297
2010-07-27	14.73	14.84	14.54	14.57	332402
2010-07-28	14.56	14.56	13.99	14.04	204242
2010-07-29	14.12	14.30	13.88	14.08	218239
2010-07-30	13.84	14.28	13.81	14.05	179967
2010-08-02	14.34	14.44	14.09	14.35	173772
2010-08-03	14.25	14.66	14.07	14.54	310836
2010-08-04	14.57	15.21	14.50	15.12	399380
2010-08-05	14.95	15.60	14.84	15.59	698706
2010-08-06	15.36	15.63	14.77	15.03	793690
2010-08-09	15.10	15.95	15.00	15.88	451498
2010-08-10	15.65	15.77	15.25	15.49	356384
2010-08-11	15.07	15.12	14.44	14.50	361788
2010-08-12	14.17	14.31	13.97	14.12	330264
2010-08-13	14.13	14.16	13.81	13.88	249860
2010-08-16	13.73	13.98	13.61	13.93	224891
2010-08-17	14.12	14.12	13.89	13.93	418381
2010-08-18	13.97	13.97	13.65	13.80	347656
2010-08-19	13.78	14.06	13.60	13.97	574881
2010-08-20	13.85	13.90	13.41	13.70	288358
2010-08-23	13.76	13.80	13.23	13.36	240628
2010-08-24	13.14	13.30	13.04	13.16	317578
2010-08-25	13.05	13.16	12.78	13.04	352353
2010-08-26	13.10	13.30	12.89	12.95	151642
2010-08-27	13.11	13.53	12.88	13.50	194393
2010-08-30	13.42	13.48	13.02	13.02	140822
2010-08-31	12.96	13.36	12.85	13.02	247560
2010-09-01	13.25	13.71	13.10	13.71	245126
2010-09-02	13.72	14.41	13.68	14.34	335940
2010-09-03	14.52	14.84	14.48	14.81	211979
2010-09-07	14.79	15.05	14.74	14.77	480419
2010-09-08	14.77	15.03	14.76	14.94	265932
2010-09-09	15.54	16.30	15.04	15.51	731274
2010-09-10	15.62	15.66	15.34	15.46	323065
2010-09-13	15.73	15.91	15.64	15.83	452331
2010-09-14	15.77	15.96	15.54	15.74	221599
2010-09-15	15.70	15.99	15.58	15.77	214110
2010-09-16	15.74	15.84	15.36	15.51	196649
2010-09-17	15.61	15.91	15.43	15.75	344059
2010-09-20	15.76	16.44	15.66	16.40	240340
2010-09-21	16.29	16.33	16.04	16.14	186060
2010-09-22	16.13	16.30	15.58	15.83	134307
2010-09-23	15.64	16.01	15.32	15.36	178330
2010-09-24	15.54	15.97	15.54	15.83	600319
2010-09-27	15.81	15.86	15.59	15.85	286482
2010-09-28	15.92	16.50	15.55	16.47	254590
2010-09-29	16.35	16.80	16.28	16.67	289430
2010-09-30	16.82	17.15	16.08	16.54	445783
2010-10-01	16.74	16.77	16.45	16.51	154448
2010-10-04	16.43	16.43	15.68	15.80	281683
2010-10-05	15.99	16.66	15.92	16.61	207023
2010-10-06	16.61	16.70	16.22	16.43	201133
2010-10-07	16.53	16.61	16.23	16.36	134141
2010-10-08	16.42	16.80	16.03	16.74	187128
2010-10-11	16.69	16.70	16.42	16.56	83886
2010-10-12	16.54	16.54	16.15	16.37	98430
2010-10-13	16.48	17.00	16.25	16.80	177664
2010-10-14	16.73	16.93	16.47	16.90	255588
2010-10-15	17.14	17.64	16.96	17.17	486631
2010-10-18	17.20	17.63	17.15	17.60	307333
2010-10-19	17.28	17.60	17.04	17.23	327997
2010-10-20	17.36	17.78	17.30	17.64	272492
2010-10-21	17.76	17.93	17.21	17.45	209081
2010-10-22	17.50	17.80	17.50	17.78	162153
2010-10-25	17.86	17.89	17.47	17.55	165506
2010-10-26	17.39	17.68	17.24	17.59	208910
2010-10-27	17.41	17.55	17.17	17.48	126480
2010-10-28	17.62	17.73	17.31	17.41	136864
2010-10-29	17.38	17.85	17.23	17.63	132303
2010-11-01	17.75	17.85	17.11	17.31	284461
2010-11-02	17.53	17.82	17.51	17.64	234313
2010-11-03	17.68	17.78	17.23	17.58	163585
2010-11-04	17.93	18.12	17.77	18.09	349249
2010-11-05	18.14	18.14	17.89	18.00	154212
2010-11-08	17.92	17.97	17.71	17.84	130314
2010-11-09	17.87	17.92	17.54	17.68	144189
2010-11-10	17.74	17.97	17.57	17.96	148590
2010-11-11	17.71	17.82	17.59	17.73	130372
2010-11-12	17.54	17.60	17.27	17.44	206195
2010-11-15	17.52	17.58	17.34	17.38	77362
2010-11-16	17.19	17.31	16.85	17.26	276253
2010-11-17	17.26	17.47	17.20	17.46	194095
2010-11-18	17.57	18.34	17.57	18.25	1039728
2010-11-19	18.13	18.19	17.90	17.97	254434
2010-11-22	17.89	18.04	17.80	17.99	156179
2010-11-23	17.71	17.89	17.41	17.49	241328
2010-11-24	17.64	17.85	17.50	17.71	325527
2010-11-26	17.58	17.59	17.22	17.42	114573
2010-11-29	17.29	17.75	17.13	17.70	236360
2010-11-30	17.44	17.44	17.21	17.32	334211
2010-12-01	17.73	17.78	17.44	17.65	303191
2010-12-02	17.55	18.00	17.46	17.99	180605
2010-12-03	17.85	17.99	17.36	17.76	482097
2010-12-06	17.66	18.24	17.66	18.19	138928
2010-12-07	18.44	18.82	18.31	18.62	334288
2010-12-08	18.92	21.78	18.64	21.64	2422586
2010-12-09	21.62	22.04	21.48	21.86	1033721
2010-12-10	21.92	22.45	21.50	22.44	689674
2010-12-13	22.43	22.50	22.10	22.22	463260
2010-12-14	22.25	23.14	22.25	22.96	616594
2010-12-15	22.77	23.35	22.42	22.76	646357
2010-12-16	22.80	23.00	22.65	22.74	595159
2010-12-17	22.68	23.50	22.63	23.21	723923
2010-12-20	23.26	23.50	23.09	23.24	390864
2010-12-21	23.28	23.44	23.17	23.39	389013
2010-12-22	23.38	23.69	23.37	23.66	248435
2010-12-23	23.58	23.66	23.08	23.54	270258
2010-12-27	23.38	23.60	23.23	23.57	240631
2010-12-28	23.46	23.48	22.63	23.33	326696
2010-12-29	23.45	24.00	23.45	23.78	285342
2010-12-30	23.80	23.90	23.43	23.43	190238
2010-12-31	23.42	23.53	23.05	23.11	203944
2011-01-03	23.41	23.84	23.24	23.46	480962
2011-01-04	23.39	23.53	22.30	23.16	385387
2011-01-05	23.12	23.21	22.82	23.16	395895
2011-01-06	23.27	23.37	22.54	22.72	410903
2011-01-07	22.81	22.94	22.01	22.29	334008
2011-01-10	22.23	23.22	22.13	23.01	653357
2011-01-11	23.12	23.17	22.77	22.98	269027
2011-01-12	22.96	23.32	22.86	23.17	361268
2011-01-13	23.09	23.13	22.69	22.82	153425
2011-01-14	22.75	22.89	22.58	22.85	212460
2011-01-18	22.74	22.89	22.53	22.85	276751
2011-01-19	22.80	22.84	22.47	22.51	349607
2011-01-20	22.29	22.61	22.00	22.06	285046
2011-01-21	22.14	22.26	21.70	22.00	300984
2011-01-24	22.00	22.33	21.87	22.25	253372
2011-01-25	22.19	22.70	22.10	22.68	383370
2011-01-26	22.82	23.81	22.81	23.61	454279
2011-01-27	23.47	23.86	23.21	23.72	401576
2011-01-28	23.67	23.68	22.69	22.74	406198
2011-01-31	22.84	23.66	22.56	23.40	393350
2011-02-01	23.62	24.40	23.45	23.98	581021
2011-02-02	23.98	24.36	23.84	24.05	334774
2011-02-03	23.92	24.40	23.83	24.25	371799
2011-02-04	24.21	24.30	23.86	24.08	592767
2011-02-07	24.08	24.77	24.01	24.53	562904
2011-02-08	24.50	24.77	23.98	24.75	468036
2011-02-09	24.47	24.47	23.53	24.26	627112
2011-02-10	24.09	24.48	24.02	24.20	337456
2011-02-11	24.21	24.28	24.00	24.18	228855
2011-02-14	24.26	24.52	24.00	24.17	319052
2011-02-15	24.16	24.16	23.32	23.37	428553
2011-02-16	23.43	23.70	23.26	23.49	240864
2011-02-17	23.46	23.68	23.29	23.51	165520
2011-02-18	23.60	23.60	23.37	23.49	237174
2011-02-22	23.13	23.45	22.69	22.70	249651
2011-02-23	22.61	22.80	21.56	21.90	260624
2011-02-24	21.91	22.35	21.42	22.26	523029
2011-02-25	22.33	23.02	22.09	23.02	298084
2011-02-28	23.14	23.18	22.70	22.86	228540
2011-03-01	22.98	23.10	21.40	21.73	410743
2011-03-02	21.69	21.87	21.40	21.77	278966
2011-03-03	22.09	22.69	21.84	22.49	846063
2011-03-04	22.45	22.53	21.75	22.24	347896
2011-03-07	22.40	22.47	21.20	21.73	312179
2011-03-08	21.72	22.42	21.50	22.01	386256
2011-03-09	22.03	23.00	20.86	21.75	528687
2011-03-10	20.64	20.83	19.72	19.80	1328784
2011-03-11	19.51	20.18	19.51	19.95	522871
2011-03-14	19.71	20.17	19.51	20.10	475297
2011-03-15	19.48	20.37	19.34	19.90	591904
2011-03-16	19.80	20.59	19.80	20.21	790818
2011-03-17	20.68	20.88	20.17	20.19	309080
2011-03-18	20.44	20.68	20.08	20.43	387953
2011-03-21	20.72	21.41	20.66	21.07	198016
2011-03-22	21.13	21.15	20.61	20.68	115334
2011-03-23	20.59	20.89	20.20	20.78	154937
2011-03-24	20.91	21.13	20.47	20.91	186923
2011-03-25	21.00	21.48	20.84	21.16	191720
2011-03-28	21.21	21.26	20.94	21.09	160937
2011-03-29	21.08	21.36	20.75	21.24	161210
2011-03-30	21.36	21.71	21.25	21.67	130360
2011-03-31	21.63	22.32	21.42	22.27	275469
2011-04-01	22.56	22.81	22.01	22.08	247806
2011-04-04	22.11	22.52	21.97	22.09	348487
2011-04-05	22.00	22.60	21.89	22.31	121553
2011-04-06	22.54	22.73	22.02	22.25	184766
2011-04-07	22.22	22.59	22.08	22.35	249730
2011-04-08	22.55	22.59	21.44	21.60	197688
2011-04-11	21.59	21.74	20.96	20.98	199631
2011-04-12	20.83	21.27	20.54	21.00	296253
2011-04-13	21.15	21.23	20.73	21.00	263030
2011-04-14	20.72	21.09	20.45	20.81	183628
2011-04-15	20.75	20.81	20.48	20.76	242160
2011-04-18	20.33	20.44	19.74	20.24	335649
2011-04-19	20.27	20.55	20.25	20.37	186216
2011-04-20	20.75	21.08	20.62	21.07	143472
2011-04-21	21.25	21.33	20.93	21.29	165720
2011-04-25	21.18	21.22	20.79	20.95	129161
2011-04-26	20.90	20.91	20.29	20.30	447652
2011-04-27	20.31	20.42	20.00	20.26	943940
2011-04-28	20.18	20.56	20.17	20.51	187001
2011-04-29	20.50	20.81	20.29	20.71	250327
2011-05-02	20.77	21.02	20.52	20.77	345206
2011-05-03	20.66	20.97	20.49	20.61	227058
2011-05-04	20.56	20.56	20.02	20.08	221741
2011-05-05	19.87	20.23	19.59	19.66	188297
2011-05-06	20.02	20.15	19.52	19.69	159830
2011-05-09	19.70	19.90	19.45	19.86	146499
2011-05-10	19.96	20.27	19.88	20.23	162082
2011-05-11	20.07	20.11	19.18	19.59	270677
2011-05-12	19.46	20.03	19.37	19.91	172830
2011-05-13	19.90	20.19	19.71	19.86	210929
2011-05-16	19.66	19.83	19.30	19.31	260856
2011-05-17	19.11	19.47	18.95	19.27	243812
2011-05-18	19.20	19.78	19.18	19.72	229921
2011-05-19	19.91	20.13	19.51	19.92	270625
2011-05-20	19.82	19.82	19.38	19.50	276811
2011-05-23	19.09	19.51	19.01	19.27	202164
2011-05-24	19.27	19.31	18.97	19.16	222216
2011-05-25	19.04	19.75	18.94	19.64	259776
2011-05-26	19.50	19.98	19.37	19.86	130177
2011-05-27	20.01	21.10	20.00	21.02	353246
2011-05-31	21.47	21.56	21.15	21.36	655967
2011-06-01	21.25	21.37	20.97	21.16	537586
2011-06-02	21.20	21.44	21.18	21.35	288183
2011-06-03	20.90	21.35	20.68	21.07	331141
2011-06-06	21.01	21.11	20.62	20.68	215248
2011-06-07	20.89	21.02	20.55	20.76	230023
2011-06-08	20.64	20.96	20.44	20.78	397055
2011-06-09	20.80	20.95	20.70	20.77	245868
2011-06-10	20.59	20.81	20.41	20.68	320210
2011-06-13	20.80	20.96	20.52	20.64	146095
2011-06-14	20.92	21.59	20.87	21.52	246474
2011-06-15	21.71	23.75	21.67	22.95	975431
2011-06-16	22.27	23.14	21.91	22.05	1186207
2011-06-17	22.25	22.58	21.86	21.97	662334
2011-06-20	21.85	22.09	21.70	22.02	367151
2011-06-21	22.21	23.03	21.69	21.90	740681
2011-06-22	21.72	21.97	21.72	21.80	546051
2011-06-23	21.47	21.64	20.93	21.58	376141
2011-06-24	21.61	21.73	21.18	21.26	354228
2011-06-27	21.21	21.30	20.81	21.19	462059
2011-06-28	21.26	21.78	21.17	21.67	309481
2011-06-29	21.72	21.74	21.44	21.56	258432
2011-06-30	21.56	22.11	21.53	21.99	376388
2011-07-01	22.16	23.01	21.96	22.82	330497
2011-07-05	22.74	22.83	22.49	22.75	203613
2011-07-06	22.66	23.24	22.61	23.20	200320
2011-07-07	23.45	23.98	23.31	23.90	402143
2011-07-08	23.50	23.50	23.16	23.31	371291
2011-07-11	22.99	22.99	22.54	22.71	356945
2011-07-12	22.54	22.78	22.18	22.22	292366
2011-07-13	22.31	23.06	22.31	22.66	285734
2011-07-14	22.79	22.99	21.66	21.82	260225
2011-07-15	21.83	22.28	21.74	22.09	261529
2011-07-18	22.00	22.02	21.37	21.49	172755
2011-07-19	21.61	22.36	21.61	22.35	209948
2011-07-20	22.37	22.37	21.80	21.95	216178
2011-07-21	22.16	22.93	22.08	22.86	296256
2011-07-22	22.73	22.75	22.26	22.51	178994
2011-07-25	22.19	22.56	22.05	22.26	217464
2011-07-26	22.21	22.55	22.01	22.08	167109
2011-07-27	22.02	22.02	21.23	21.49	539056
2011-07-28	21.46	21.94	21.44	21.61	195422
2011-07-29	21.29	21.85	21.11	21.54	285393
2011-08-01	21.62	21.65	20.99	21.27	305784
2011-08-02	21.10	21.49	20.55	20.59	279440
2011-08-03	20.61	20.66	19.75	20.11	412529
2011-08-04	19.77	19.83	18.53	18.54	493476
2011-08-05	18.84	18.84	17.71	18.16	460587
2011-08-08	17.65	18.14	16.25	16.26	686482
2011-08-09	16.72	17.42	15.70	17.39	798514
2011-08-10	16.67	16.99	15.75	15.81	660700
2011-08-11	15.91	16.23	15.71	15.94	965012
2011-08-12	16.12	16.33	15.90	16.20	954750
2011-08-15	16.42	16.58	16.20	16.48	549170
2011-08-16	16.20	16.77	16.11	16.48	671753
2011-08-17	16.62	16.83	16.27	16.33	434401
2011-08-18	15.78	15.78	14.78	14.89	504627
2011-08-19	14.69	15.14	14.34	14.47	567160
2011-08-22	14.92	14.92	14.13	14.23	519893
2011-08-23	14.34	14.59	13.99	14.58	1088858
2011-08-24	14.51	15.49	14.47	15.37	743779
2011-08-25	15.49	15.65	14.73	14.81	513859
2011-08-26	14.68	15.53	14.46	15.36	314829
2011-08-29	15.56	16.27	15.49	16.22	298495
2011-08-30	16.13	16.15	15.64	15.99	362260
2011-08-31	16.11	16.33	16.01	16.26	557234
2011-09-01	16.25	16.77	15.81	15.87	483736
2011-09-02	15.45	15.49	14.76	14.85	378366
2011-09-06	14.34	14.68	14.23	14.63	362510
2011-09-07	14.86	15.37	14.70	15.25	628664
2011-09-08	15.01	15.24	14.67	14.99	666198
2011-09-09	14.54	14.55	12.29	12.66	1937556
2011-09-12	12.50	12.74	12.20	12.48	997406
2011-09-13	12.55	13.14	12.36	13.08	1100167
2011-09-14	13.24	13.61	12.97	13.37	811040
2011-09-15	13.60	13.63	13.09	13.62	480072
2011-09-16	13.62	13.93	13.51	13.86	898926
2011-09-19	13.45	13.85	13.35	13.78	796681
2011-09-20	13.83	14.20	13.70	13.83	776755
2011-09-21	13.83	13.87	12.94	12.96	716687
2011-09-22	12.45	12.84	11.89	12.05	860159
2011-09-23	12.05	12.64	12.01	12.63	520899
2011-09-26	12.80	13.11	12.31	13.10	440898
2011-09-27	13.49	13.92	13.25	13.39	500344
2011-09-28	13.39	13.51	12.47	12.49	280180
2011-09-29	12.87	13.15	12.39	12.89	342229
2011-09-30	12.61	12.67	12.19	12.19	523223
2011-10-03	12.06	12.39	11.44	11.52	599269
2011-10-04	11.33	13.02	11.25	12.99	617009
2011-10-05	13.02	13.50	12.88	13.07	591370
2011-10-06	13.02	13.43	12.89	13.37	364963
2011-10-07	13.48	13.50	12.73	13.05	440320
2011-10-10	13.39	14.39	13.33	14.37	484819
2011-10-11	14.18	14.59	13.94	14.46	598704
2011-10-12	14.56	14.90	14.46	14.64	724895
2011-10-13	14.51	14.66	14.09	14.57	629942
2011-10-14	14.60	15.13	14.60	14.99	534912
2011-10-17	14.83	15.01	14.57	14.79	795037
2011-10-18	14.82	15.56	14.48	15.45	411842
2011-10-19	15.43	15.58	15.10	15.33	649825
2011-10-20	15.34	15.65	15.11	15.49	537088
2011-10-21	15.80	16.31	15.72	16.08	315416
2011-10-24	16.19	16.64	15.95	16.46	335550
2011-10-25	16.27	16.29	15.52	15.55	385337
2011-10-26	15.88	16.19	15.17	16.01	334573
2011-10-27	16.72	17.82	16.66	17.60	417695
2011-10-28	17.62	17.73	17.17	17.32	250985
2011-10-31	16.97	16.97	15.97	15.97	232600
2011-11-01	15.18	15.71	14.94	15.36	553529
2011-11-02	15.71	16.00	15.30	15.81	339536
2011-11-03	16.06	16.91	15.72	16.79	318240
2011-11-04	16.61	16.77	16.34	16.67	126857
2011-11-07	16.60	16.87	16.39	16.78	240806
2011-11-08	16.98	16.98	16.23	16.92	200057
2011-11-09	16.21	16.35	15.28	15.33	278566
2011-11-10	15.65	16.29	15.43	16.27	327199
2011-11-11	16.61	17.44	16.51	17.42	336209
2011-11-14	17.26	17.28	16.49	16.72	408507
2011-11-15	16.61	17.45	16.58	17.33	283313
2011-11-16	17.09	17.37	16.78	16.80	201322
2011-11-17	16.72	16.90	16.37	16.54	251913
2011-11-18	16.58	16.60	16.09	16.50	183673
2011-11-21	16.06	16.18	15.73	15.92	204737
2011-11-22	15.91	16.06	15.46	15.68	144081
2011-11-23	15.42	15.63	14.69	14.72	200666
2011-11-25	14.60	14.84	14.26	14.27	109608
2011-11-28	15.05	15.83	14.88	15.48	420628
2011-11-29	15.50	15.50	15.11	15.29	228559
2011-11-30	15.94	17.00	15.94	16.83	558288
2011-12-01	16.77	16.88	16.29	16.31	279431
2011-12-02	16.65	17.25	16.65	17.11	347744
2011-12-05	17.51	17.86	17.14	17.58	363235
2011-12-06	17.61	17.77	17.42	17.44	313992
2011-12-07	17.26	17.58	16.83	17.13	468826
2011-12-08	16.19	16.84	15.00	15.66	979199
2011-12-09	15.65	16.05	15.47	15.77	468030
2011-12-12	15.49	15.57	15.00	15.42	391214
2011-12-13	15.49	15.90	15.39	15.50	590393
2011-12-14	15.33	15.43	14.75	14.77	478596
2011-12-15	15.08	15.41	14.84	15.33	297238
2011-12-16	15.56	15.85	15.20	15.42	545644
2011-12-19	15.53	16.05	15.45	15.62	489920
2011-12-20	16.02	16.54	15.99	16.19	465182
2011-12-21	16.08	16.39	15.88	16.38	407177
2011-12-22	16.50	17.62	16.50	17.34	323258
2011-12-23	17.47	17.63	17.16	17.43	146318
2011-12-27	17.30	17.78	17.17	17.56	128202
2011-12-28	17.50	17.50	16.59	16.63	174123
2011-12-29	16.79	17.50	16.59	17.21	270937
2011-12-30	17.20	17.30	16.97	17.06	198487
2012-01-03	17.70	18.10	17.60	17.74	316572
2012-01-04	17.56	17.79	17.28	17.65	211176
2012-01-05	17.45	18.01	17.05	17.84	269972
2012-01-06	17.80	18.32	17.50	18.07	305729
2012-01-09	18.17	18.24	17.72	17.92	264019
2012-01-10	18.29	18.33	17.93	18.19	229587
2012-01-11	18.03	18.32	17.92	18.26	184306
2012-01-12	18.36	18.58	18.12	18.40	177136
2012-01-13	18.14	18.38	18.05	18.28	303653
2012-01-17	18.51	18.62	18.10	18.21	375617
2012-01-18	18.25	18.74	18.18	18.60	373327
2012-01-19	18.66	18.75	18.26	18.39	454900
2012-01-20	18.30	18.49	18.24	18.28	411355
2012-01-23	18.30	18.44	17.69	17.87	312865
2012-01-24	17.77	18.23	17.69	18.04	362409
2012-01-25	17.99	18.08	17.59	17.62	504114
2012-01-26	17.69	17.93	17.33	17.40	423737
2012-01-27	17.26	17.43	17.09	17.09	509618
2012-01-30	16.86	17.26	16.80	17.09	298393
2012-01-31	17.19	17.21	16.43	16.43	583973
2012-02-01	16.62	16.96	16.46	16.88	826375
2012-02-02	16.90	16.96	16.49	16.60	449026
2012-02-03	17.11	17.12	16.68	16.90	532404
2012-02-06	16.80	17.02	16.65	17.00	421338
2012-02-07	16.91	17.20	16.75	17.10	479208
2012-02-08	17.14	17.27	16.90	17.01	258148
2012-02-09	17.03	17.10	16.65	16.98	253609
2012-02-10	16.74	17.07	16.33	16.85	249829
2012-02-13	17.04	17.14	16.80	16.96	186323
2012-02-14	16.88	16.92	16.40	16.54	359836
2012-02-15	16.66	16.66	16.30	16.34	416526
2012-02-16	16.38	16.56	16.03	16.24	550678
2012-02-17	16.32	16.78	16.26	16.52	440678
2012-02-21	16.54	16.92	16.45	16.51	263305
2012-02-22	16.48	16.65	16.19	16.36	247646
2012-02-23	16.44	16.73	16.31	16.69	256723
2012-02-24	16.68	16.73	16.37	16.46	154989
2012-02-27	16.27	16.64	16.00	16.49	241483
2012-02-28	16.48	16.48	16.00	16.06	337139
2012-02-29	16.13	16.43	15.84	15.97	428607
2012-03-01	16.09	16.67	15.98	16.09	417471
2012-03-02	16.09	16.23	15.82	15.87	384988
2012-03-05	15.75	16.00	15.62	15.87	309733
2012-03-06	15.70	16.26	15.61	16.00	804485
2012-03-07	15.92	16.05	15.10	15.28	796624
2012-03-08	15.34	15.47	15.07	15.30	644675
2012-03-09	15.28	15.66	15.10	15.60	572293
2012-03-12	15.64	15.71	15.38	15.44	213899
2012-03-13	15.62	16.15	15.52	16.03	444227
2012-03-14	15.99	16.17	15.84	15.93	313023
2012-03-15	15.93	16.31	15.83	16.23	288911
2012-03-16	16.12	16.36	16.12	16.31	385894
2012-03-19	16.25	16.71	16.14	16.45	201641
2012-03-20	16.29	16.39	16.06	16.15	143656
2012-03-21	16.11	16.32	15.78	15.78	288139
2012-03-22	15.70	15.70	15.32	15.45	194673
2012-03-23	15.45	15.72	15.27	15.71	235174
2012-03-26	15.83	16.60	15.83	16.60	280605
2012-03-27	16.63	16.65	16.34	16.34	158334
2012-03-28	16.40	16.55	16.21	16.54	327114
2012-03-29	16.41	16.89	16.34	16.81	408587
2012-03-30	16.90	16.92	16.72	16.75	303184
2012-04-02	16.74	17.09	16.51	17.00	393893
2012-04-03	16.94	16.94	16.65	16.78	289956
2012-04-04	16.56	16.64	16.32	16.41	256796
2012-04-05	16.30	16.54	16.25	16.43	194292
2012-04-09	16.10	16.10	15.62	15.84	312530
2012-04-10	15.82	16.20	15.59	15.77	427874
2012-04-11	15.98	16.07	15.83	16.07	229812
2012-04-12	16.05	16.51	16.05	16.33	156969
2012-04-13	16.24	16.25	15.83	15.87	246395
2012-04-16	15.98	16.15	15.71	16.03	163452
2012-04-17	16.19	16.59	16.19	16.38	163190
2012-04-18	16.25	16.25	15.99	16.15	219125
2012-04-19	16.13	16.19	15.66	15.84	191704
2012-04-20	15.98	16.40	15.97	16.12	252324
2012-04-23	15.80	15.80	15.44	15.58	229799
2012-04-24	15.55	15.91	15.46	15.86	191687
2012-04-25	16.05	16.45	15.99	16.16	273580
2012-04-26	16.15	16.42	16.08	16.30	149749
2012-04-27	16.34	16.55	16.06	16.50	251614
2012-04-30	16.45	16.46	16.11	16.15	199730
2012-05-01	16.13	16.54	16.11	16.17	255358
2012-05-02	16.08	16.32	15.81	16.31	293773
2012-05-03	16.31	16.40	15.84	15.84	365577
2012-05-04	15.70	15.72	15.10	15.14	396313
2012-05-07	15.07	15.10	14.42	14.47	435191
2012-05-08	14.34	14.79	14.31	14.68	405121
2012-05-09	14.43	14.54	14.26	14.34	164981
2012-05-10	14.50	14.52	14.18	14.43	230340
2012-05-11	14.24	14.43	13.96	14.34	192726
2012-05-14	14.14	14.14	13.87	14.03	134963
2012-05-15	14.02	14.14	13.84	13.97	233677
2012-05-16	14.00	14.20	13.89	13.97	277380
2012-05-17	14.00	14.09	13.76	13.81	214471
2012-05-18	13.83	13.99	13.67	13.73	232436
2012-05-21	13.80	14.18	13.68	13.99	220052
2012-05-22	14.02	14.10	13.66	13.76	152300
2012-05-23	13.57	13.86	13.43	13.81	143733
2012-05-24	13.83	13.86	13.47	13.78	127140
2012-05-25	13.77	13.89	13.54	13.58	97289
2012-05-29	13.79	14.02	13.68	13.94	93927
2012-05-30	13.78	13.78	13.46	13.49	172039
2012-05-31	13.45	13.70	13.25	13.60	316284
2012-06-01	13.01	13.26	12.25	12.96	302538
2012-06-04	13.04	13.14	12.76	12.85	427661
2012-06-05	12.76	13.35	12.68	13.19	1324031
2012-06-06	13.40	13.77	13.40	13.64	311832
2012-06-07	13.88	14.11	13.68	13.71	280358
2012-06-08	13.67	13.95	13.44	13.87	250847
2012-06-11	14.05	14.06	13.48	13.49	189420
2012-06-12	13.58	13.80	13.26	13.75	543220
2012-06-13	13.63	13.70	13.08	13.16	510988
2012-06-14	12.38	13.14	12.10	12.77	1583746
2012-06-15	12.78	12.82	12.67	12.75	856819
2012-06-18	12.68	12.79	12.47	12.71	620914
2012-06-19	12.75	13.25	12.71	13.16	398322
2012-06-20	13.16	13.32	13.10	13.25	222785
2012-06-21	13.20	13.34	12.80	12.91	257326
2012-06-22	12.98	13.11	12.84	13.10	532947
2012-06-25	12.80	13.00	12.71	12.84	239923
2012-06-26	12.88	13.13	12.78	13.04	190060
2012-06-27	13.10	13.69	13.07	13.60	235942
2012-06-28	13.46	13.79	13.31	13.66	195760
2012-06-29	14.05	14.41	13.95	14.35	287344
2012-07-02	14.38	14.48	14.11	14.48	274642
2012-07-03	14.52	14.90	14.45	14.79	107198
2012-07-05	14.83	14.83	14.48	14.65	172295
2012-07-06	14.45	14.45	14.13	14.22	132250
2012-07-09	14.18	14.28	13.88	14.26	174602
2012-07-10	14.37	14.54	13.94	14.12	217053
2012-07-11	14.13	14.20	13.97	14.15	224001
2012-07-12	13.99	14.14	13.64	14.02	254728
2012-07-13	14.10	14.58	13.97	14.39	257749
2012-07-16	14.27	14.40	14.00	14.09	170531
2012-07-17	14.17	14.41	13.90	14.33	174821
2012-07-18	14.23	14.77	14.18	14.61	227984
2012-07-19	14.62	14.74	14.34	14.38	189251
2012-07-20	14.20	14.35	13.92	14.00	191394
2012-07-23	13.66	13.81	13.46	13.72	163523
2012-07-24	13.77	13.80	13.18	13.29	182281
2012-07-25	13.40	13.51	13.21	13.43	197338
2012-07-26	13.76	13.88	13.35	13.42	165577
2012-07-27	13.44	14.14	13.15	14.05	224539
2012-07-30	14.03	14.13	13.56	13.67	135453
2012-07-31	13.58	13.68	13.10	13.16	330439
2012-08-01	13.28	13.35	12.92	12.93	345268
2012-08-02	12.78	12.99	12.73	12.90	305695
2012-08-03	13.20	14.00	13.20	13.85	214758
2012-08-06	13.86	14.16	13.76	13.81	160656
2012-08-07	13.92	14.21	13.84	13.97	236244
2012-08-08	13.91	14.03	13.88	13.99	185536
2012-08-09	13.93	14.08	13.10	13.74	398951
2012-08-10	13.69	13.85	13.62	13.77	122353
2012-08-13	13.75	13.85	13.55	13.80	128313
2012-08-14	13.88	14.05	13.81	14.02	230768
2012-08-15	13.90	14.31	13.81	14.14	116261
2012-08-16	14.14	14.56	14.12	14.52	121163
2012-08-17	14.49	14.88	14.45	14.88	121187
2012-08-20	14.81	15.02	14.70	14.84	110197
2012-08-21	14.87	15.30	14.83	15.04	281904
2012-08-22	14.96	15.07	14.71	14.71	155800
2012-08-23	14.71	14.84	14.55	14.63	100873
2012-08-24	14.54	14.81	14.45	14.49	192837
2012-08-27	14.61	14.68	14.41	14.52	112052
2012-08-28	14.48	14.62	14.41	14.51	206574
2012-08-29	14.52	14.62	14.45	14.60	186887
2012-08-30	14.46	14.57	14.35	14.37	175097
2012-08-31	14.56	14.56	14.21	14.30	278372
2012-09-04	13.89	15.16	13.89	15.08	433599
2012-09-05	15.11	15.38	14.89	15.28	409184
2012-09-06	15.50	15.59	14.18	14.28	600624
2012-09-07	14.43	15.12	14.43	15.04	444419
2012-09-10	15.09	15.38	15.00	15.22	239065
2012-09-11	15.29	15.43	14.97	15.33	215951
2012-09-12	15.37	15.47	15.21	15.44	204436
2012-09-13	15.45	15.68	15.33	15.45	256671
2012-09-14	15.52	15.94	15.44	15.87	240196
2012-09-17	15.75	15.76	15.42	15.49	204629
2012-09-18	15.55	15.85	15.53	15.72	263119
2012-09-19	15.76	15.79	15.64	15.70	270595
2012-09-20	15.56	15.71	15.46	15.59	79232
2012-09-21	15.73	15.80	15.48	15.60	419594
2012-09-24	15.49	15.91	15.45	15.59	214380
2012-09-25	15.64	15.77	15.35	15.35	243193
2012-09-26	15.01	15.01	14.43	14.85	431946
2012-09-27	14.98	15.40	14.89	15.37	415355
2012-09-28	15.29	15.65	15.18	15.33	378883
2012-10-01	15.38	15.49	14.67	15.02	7354799
2012-10-02	15.15	15.15	14.87	14.94	565875
2012-10-03	15.02	15.10	14.54	14.62	531404
2012-10-04	14.67	14.78	14.42	14.78	430480
2012-10-05	14.90	14.94	14.64	14.73	344177
2012-10-08	14.61	14.74	14.48	14.72	198486
2012-10-09	14.75	14.75	14.13	14.20	238393
2012-10-10	14.21	14.32	13.94	14.00	334549
2012-10-11	14.17	14.33	14.03	14.04	234014
2012-10-12	14.05	14.13	13.76	13.87	142177
2012-10-15	13.88	13.92	13.68	13.77	176952
2012-10-16	13.89	14.00	13.79	13.94	152483
2012-10-17	13.94	14.00	13.74	13.93	123892
2012-10-18	13.88	13.98	13.66	13.89	156467
2012-10-19	13.81	13.81	13.53	13.68	277115
2012-10-22	13.67	13.74	13.52	13.57	135313
2012-10-23	13.38	13.49	13.24	13.40	271263
2012-10-24	13.54	13.59	13.23	13.30	116546
2012-10-25	13.48	13.71	13.38	13.71	381451
2012-10-26	13.66	13.88	13.20	13.48	221726
2012-10-31	13.34	13.50	13.04	13.39	194075
2012-11-01	13.42	13.92	13.37	13.61	263128
2012-11-02	13.70	13.87	13.55	13.75	288398
2012-11-05	13.75	14.05	13.67	13.98	224221
2012-11-06	13.99	14.32	13.86	14.31	226715
2012-11-07	14.08	14.31	13.90	13.90	257629
2012-11-08	13.89	13.89	13.17	13.22	222191
2012-11-09	13.13	13.73	13.13	13.65	243543
2012-11-12	13.68	13.79	13.28	13.44	138790
2012-11-13	13.34	13.71	13.34	13.63	180325
2012-11-14	13.65	13.97	13.58	13.80	297581
2012-11-15	13.76	13.82	13.49	13.80	273504
2012-11-16	13.75	13.76	13.06	13.20	251518
2012-11-19	13.36	13.40	13.09	13.31	150001
2012-11-20	13.29	13.50	13.13	13.24	173975
2012-11-21	13.24	13.43	12.83	13.42	131255
2012-11-23	13.49	13.78	13.26	13.78	152436
2012-11-26	13.73	13.87	13.57	13.87	195025
2012-11-27	13.82	13.99	13.82	13.86	189971
2012-11-28	13.75	14.02	13.65	14.02	167727
2012-11-29	14.11	14.42	13.98	14.40	194705
2012-11-30	14.53	14.55	14.31	14.42	216435
2012-12-03	14.47	14.59	14.27	14.47	260118
2012-12-04	14.51	14.67	14.23	14.54	270130
2012-12-05	14.58	14.67	13.97	14.48	338539
2012-12-06	15.22	15.22	13.92	14.21	683357
2012-12-07	14.36	15.37	14.35	14.82	664795
2012-12-10	14.91	14.91	14.47	14.50	693121
2012-12-11	14.65	14.85	14.56	14.68	633846
2012-12-12	14.68	14.83	14.56	14.66	526850
2012-12-13	14.65	14.99	14.65	14.91	306736
2012-12-14	14.84	15.42	14.76	15.15	389851
2012-12-17	15.25	15.29	14.87	15.07	353297
2012-12-18	15.07	15.87	14.98	15.87	637382
2012-12-19	15.83	15.98	15.59	15.60	463366
2012-12-20	15.64	16.39	15.51	16.22	458985
2012-12-21	16.09	16.09	15.66	15.90	653288
2012-12-24	15.92	15.93	15.53	15.85	116488
2012-12-26	15.86	15.86	15.62	15.78	123258
2012-12-27	15.83	15.83	15.49	15.74	141737
2012-12-28	15.64	15.90	15.54	15.57	134268
2012-12-31	15.54	15.88	15.33	15.86	235164
2013-01-02	16.33	16.48	15.94	16.10	371752
2013-01-03	16.08	16.22	16.02	16.12	337409
2013-01-04	16.22	16.22	16.09	16.16	291470
2013-01-07	16.10	16.10	15.94	15.99	186306
2013-01-08	15.97	15.97	15.72	15.75	277143
2013-01-09	15.84	15.93	15.76	15.81	242518
2013-01-10	15.87	15.87	15.61	15.74	108021
2013-01-11	15.73	15.80	15.56	15.60	254908
2013-01-14	15.54	15.73	15.50	15.61	248095
2013-01-15	15.48	15.74	15.43	15.64	269844
2013-01-16	15.57	15.58	15.26	15.43	215930
2013-01-17	15.54	15.89	15.54	15.83	238321
2013-01-18	15.82	15.91	15.75	15.88	270421
2013-01-22	15.54	16.07	15.51	16.02	378058
2013-01-23	15.97	16.02	15.81	15.86	234856
2013-01-24	15.92	16.47	15.91	16.39	366161
2013-01-25	16.45	16.45	16.10	16.31	259429
2013-01-28	16.32	16.82	16.21	16.80	359702
2013-01-29	16.82	16.82	16.27	16.46	378026
2013-01-30	16.41	16.89	16.31	16.87	524660
2013-01-31	16.81	17.22	16.74	17.18	458514
2013-02-01	17.24	17.28	17.07	17.26	314417
2013-02-04	17.10	17.36	16.85	17.05	517728
2013-02-05	17.11	17.29	16.98	17.18	249664
2013-02-06	17.07	17.72	16.99	17.70	453943
2013-02-07	17.66	17.69	17.36	17.57	365410
2013-02-08	17.65	17.86	17.50	17.85	316417
2013-02-11	17.80	18.00	17.65	17.74	257065
2013-02-12	17.68	17.93	17.65	17.87	271190
2013-02-13	17.94	17.94	17.34	17.77	278079
2013-02-14	17.72	17.97	17.72	17.94	130729
2013-02-15	18.44	19.20	18.30	18.74	629496
2013-02-19	18.84	19.27	18.82	19.25	362714
2013-02-20	19.19	19.38	18.80	18.80	435174
2013-02-21	18.82	18.91	18.31	18.61	476703
2013-02-22	18.76	18.84	18.64	18.80	161819
2013-02-25	18.82	19.06	18.45	18.45	398005
2013-02-26	18.57	18.63	18.10	18.24	408762
2013-02-27	18.23	18.71	18.23	18.50	279505
2013-02-28	18.44	18.61	18.17	18.51	437176
2013-03-01	18.34	18.42	17.94	18.09	354197
2013-03-04	18.09	18.11	17.80	17.89	496272
2013-03-05	17.96	18.21	17.93	18.15	583073
2013-03-06	18.31	18.57	18.03	18.14	479973
2013-03-07	18.22	18.46	17.59	17.91	484513
2013-03-08	18.08	18.43	18.02	18.18	337034
2013-03-11	18.16	18.24	18.03	18.16	195799
2013-03-12	18.09	18.25	18.00	18.16	205418
2013-03-13	18.11	18.30	17.99	18.17	185955
2013-03-14	18.25	18.25	18.05	18.17	383980
2013-03-15	18.19	18.32	18.02	18.11	375470
2013-03-18	17.89	18.29	17.89	18.14	181532
2013-03-19	18.10	18.13	17.74	17.95	142045
2013-03-20	18.03	18.15	18.01	18.09	168088
2013-03-21	17.94	18.18	17.92	17.95	237002
2013-03-22	18.01	18.01	17.68	17.80	113478
2013-03-25	17.81	18.14	17.74	17.91	178282
2013-03-26	17.96	18.15	17.80	17.91	116828
2013-03-27	17.75	17.77	17.41	17.55	196011
2013-03-28	17.60	17.94	17.32	17.86	244751
2013-04-01	17.89	17.97	17.04	17.15	216009
2013-04-02	17.23	17.39	16.90	16.91	148860
2013-04-03	16.92	16.98	16.57	16.80	362008
2013-04-04	16.82	16.83	16.61	16.79	278230
2013-04-05	16.52	16.52	16.20	16.42	217035
2013-04-08	16.46	16.82	16.28	16.78	312283
2013-04-09	16.78	16.89	16.44	16.55	172946
2013-04-10	16.60	16.95	16.60	16.86	314398
2013-04-11	16.83	16.90	16.69	16.74	139281
2013-04-12	16.66	16.88	16.49	16.68	196089
2013-04-15	16.59	16.69	16.17	16.22	256848
2013-04-16	16.29	16.45	16.00	16.25	330651
2013-04-17	16.18	16.33	15.80	16.02	361391
2013-04-18	16.08	16.17	15.69	15.77	192251
2013-04-19	15.80	16.13	15.69	15.84	228602
2013-04-22	15.83	15.93	15.15	15.79	548856
2013-04-23	15.95	16.33	15.95	16.12	238662
2013-04-24	16.08	16.35	15.99	16.27	292051
2013-04-25	16.34	16.44	16.28	16.33	183270
2013-04-26	16.32	16.35	15.83	16.09	191960
2013-04-29	16.13	16.52	16.11	16.50	195411
2013-04-30	16.49	16.68	16.39	16.55	137749
2013-05-01	16.45	16.45	15.74	15.77	289349
2013-05-02	15.84	16.08	15.73	15.99	174957
2013-05-03	16.21	16.75	16.19	16.64	171709
2013-05-06	16.65	16.73	16.49	16.59	123780
2013-05-07	16.62	16.83	16.42	16.76	174804
2013-05-08	16.69	17.04	16.51	16.95	132950
2013-05-09	17.01	17.02	16.85	16.85	124870
2013-05-10	16.86	17.50	16.86	17.45	152528
2013-05-13	17.48	17.48	16.97	17.07	263289
2013-05-14	17.04	17.50	16.97	17.41	233453
2013-05-15	17.35	18.07	17.26	17.92	741167
2013-05-16	17.85	18.16	17.71	17.86	288458
2013-05-17	17.96	18.06	17.84	17.98	302950
2013-05-20	17.89	18.05	17.80	17.93	144497
2013-05-21	17.98	17.98	17.59	17.72	219839
2013-05-22	17.70	17.99	17.41	17.59	161656
2013-05-23	17.39	17.58	17.17	17.44	113367
2013-05-24	17.37	17.53	17.07	17.44	170506
2013-05-28	17.68	17.83	17.54	17.77	237681
2013-05-29	17.63	17.67	17.34	17.39	120306
2013-05-30	17.39	17.62	17.30	17.49	218174
2013-05-31	17.37	17.67	17.21	17.50	306648
2013-06-03	17.54	17.88	17.20	17.74	550673
2013-06-04	17.74	18.12	17.50	17.65	193514
2013-06-05	17.58	17.65	16.92	17.49	300219
2013-06-06	17.42	17.56	17.17	17.56	225984
2013-06-07	17.73	17.82	17.55	17.68	132972
2013-06-10	17.70	17.79	17.55	17.73	126095
2013-06-11	17.52	17.67	17.18	17.45	99206
2013-06-12	17.60	17.60	17.25	17.35	185241
2013-06-13	17.29	17.74	17.28	17.73	303520
2013-06-14	17.75	17.77	17.26	17.27	382727
2013-06-17	17.38	18.11	17.38	18.11	378749
2013-06-18	18.48	18.69	17.31	18.04	644576
2013-06-19	17.94	18.13	17.67	17.77	271613
2013-06-20	17.45	17.48	17.15	17.29	290166
2013-06-21	17.29	17.64	17.22	17.54	343342
2013-06-24	17.36	17.55	17.07	17.17	262210
2013-06-25	17.35	17.46	17.25	17.33	239248
2013-06-26	17.50	17.59	17.19	17.41	211244
2013-06-27	17.56	18.02	17.56	17.96	250932
2013-06-28	17.88	19.04	17.88	18.74	583168
2013-07-01	18.79	19.35	18.49	18.57	368713
2013-07-02	18.51	18.96	18.51	18.71	202508
2013-07-03	18.51	18.95	18.43	18.80	90772
2013-07-05	19.09	19.36	18.95	19.34	160643
2013-07-08	19.34	19.59	19.25	19.28	169305
2013-07-09	19.43	19.55	19.31	19.42	194899
2013-07-10	19.39	19.55	19.23	19.27	231587
2013-07-11	19.50	19.60	19.30	19.55	155210
2013-07-12	19.48	19.71	19.46	19.64	126943
2013-07-15	19.56	19.79	19.48	19.52	157102
2013-07-16	19.59	19.72	19.36	19.54	228305
2013-07-17	19.55	19.90	19.52	19.83	344487
2013-07-18	19.86	20.25	19.78	19.93	393107
2013-07-19	19.96	20.66	19.94	20.37	311229
2013-07-22	20.38	20.54	19.99	20.10	231469
2013-07-23	20.14	20.14	19.78	20.00	234688
2013-07-24	20.01	20.03	19.71	19.86	145976
2013-07-25	19.84	20.10	19.59	19.86	308920
2013-07-26	19.69	19.82	19.53	19.71	77468
2013-07-29	19.64	19.77	19.35	19.39	95615
2013-07-30	19.51	19.62	19.26	19.45	134255
2013-07-31	19.55	19.70	19.30	19.53	221400
2013-08-01	19.69	19.95	19.56	19.62	154593
2013-08-02	19.50	19.60	19.29	19.55	137463
2013-08-05	19.50	19.90	19.46	19.89	187682
2013-08-06	19.79	19.82	19.57	19.67	128624
2013-08-07	19.53	19.74	19.33	19.47	166123
2013-08-08	19.54	19.99	19.54	19.74	179073
2013-08-09	19.73	19.81	19.30	19.36	113596
2013-08-12	19.26	19.56	19.10	19.54	210206
2013-08-13	19.50	19.69	19.26	19.62	131054
2013-08-14	19.60	19.65	19.14	19.24	258525
2013-08-15	19.03	19.13	18.60	18.94	193570
2013-08-16	18.83	19.05	18.73	18.74	186827
2013-08-19	18.74	18.88	18.62	18.64	94771
2013-08-20	18.72	18.97	18.66	18.89	77205
2013-08-21	18.83	18.94	18.51	18.69	156898
2013-08-22	18.73	19.13	18.73	19.06	80776
2013-08-23	19.06	19.16	18.55	18.57	145334
2013-08-26	18.60	18.86	18.45	18.68	147150
2013-08-27	18.47	18.58	17.88	17.88	143845
2013-08-28	17.87	18.15	17.75	18.04	105910
2013-08-29	18.01	18.34	17.98	18.00	92125
2013-08-30	17.95	18.09	17.48	17.71	218226
2013-09-03	17.93	18.15	17.82	17.95	175218
2013-09-04	17.97	18.31	17.93	18.24	183243
2013-09-05	18.22	18.82	18.21	18.72	383342
2013-09-06	19.94	20.93	19.35	20.79	1144080
2013-09-09	20.96	21.40	20.90	20.99	1481771
2013-09-10	21.18	22.12	21.09	22.07	770390
2013-09-11	22.08	22.08	21.02	21.15	677546
2013-09-12	21.11	21.50	21.09	21.25	552828
2013-09-13	21.32	21.34	21.13	21.18	403464
2013-09-16	21.51	21.51	21.16	21.39	700682
2013-09-17	21.33	21.70	21.33	21.60	502469
2013-09-18	21.55	21.77	21.28	21.63	419425
2013-09-19	21.62	21.70	21.27	21.38	216744
2013-09-20	21.42	21.71	21.34	21.42	593364
2013-09-23	21.42	21.59	21.01	21.51	321173
2013-09-24	21.56	21.66	21.39	21.43	382573
2013-09-25	21.50	21.67	21.38	21.57	421901
2013-09-26	21.65	21.80	21.36	21.70	658244
2013-09-27	21.48	21.62	21.40	21.47	368854
2013-09-30	21.21	21.45	21.11	21.40	481874
2013-10-01	21.46	21.56	21.38	21.40	459201
2013-10-02	21.28	21.78	21.05	21.76	591156
2013-10-03	21.78	21.92	21.50	21.77	365464
2013-10-04	21.71	21.90	21.66	21.77	306686
2013-10-07	21.61	21.71	21.37	21.66	305790
2013-10-08	21.70	21.96	21.48	21.60	570099
2013-10-09	21.69	21.80	21.39	21.66	327943
2013-10-10	22.00	22.12	21.87	21.95	332067
2013-10-11	21.87	22.73	21.82	22.73	359428
2013-10-14	22.67	22.82	22.43	22.82	307733
2013-10-15	22.79	23.17	22.54	23.12	499901
2013-10-16	23.21	23.50	23.04	23.49	448232
2013-10-17	23.37	23.65	23.24	23.44	348898
2013-10-18	23.64	23.72	23.41	23.63	349449
2013-10-21	23.79	23.90	23.43	23.52	293358
2013-10-22	23.55	23.93	23.52	23.58	252470
2013-10-23	23.43	23.43	23.08	23.24	309954
2013-10-24	23.25	23.34	22.88	23.14	284702
2013-10-25	23.24	23.35	22.96	23.30	377065
2013-10-28	23.24	23.74	23.20	23.59	244494
2013-10-29	23.63	23.85	23.59	23.73	228268
2013-10-30	23.75	23.88	23.57	23.73	256937
2013-10-31	23.67	24.05	23.59	23.80	455149
2013-11-01	23.76	23.99	23.70	23.91	259675
2013-11-04	23.93	23.96	23.40	23.60	488774
2013-11-05	23.46	23.57	23.27	23.48	244018
2013-11-06	23.57	23.59	23.32	23.41	116522
2013-11-07	23.45	23.54	23.11	23.14	302329
2013-11-08	23.10	23.53	22.86	23.50	302284
2013-11-11	23.50	23.63	23.30	23.51	241630
2013-11-12	23.46	23.71	23.44	23.64	226577
2013-11-13	23.54	23.87	23.40	23.83	226314
2013-11-14	23.75	24.32	23.64	24.20	325637
2013-11-15	24.18	24.19	23.81	24.00	209027
2013-11-18	24.02	24.17	23.79	23.99	426605
2013-11-19	23.92	23.92	23.17	23.26	370824
2013-11-20	23.38	23.49	23.15	23.35	249324
2013-11-21	23.36	23.58	23.31	23.45	419229
2013-11-22	23.41	23.56	23.19	23.25	419427
2013-11-25	23.30	23.34	22.94	23.00	363305
2013-11-26	22.99	23.12	22.83	23.00	440043
2013-11-27	22.97	23.21	22.92	23.15	328831
2013-11-29	23.08	23.49	22.69	23.16	226315
2013-12-02	23.12	23.25	22.82	23.00	450720
2013-12-03	22.87	23.09	22.84	22.94	358325
2013-12-04	22.91	23.09	22.21	22.50	425586
2013-12-05	24.20	24.49	23.72	23.94	1711369
2013-12-06	24.13	24.37	24.05	24.36	646809
2013-12-09	23.60	24.36	23.48	24.33	762360
2013-12-10	24.37	24.64	23.85	23.96	603631
2013-12-11	24.03	24.25	23.82	23.91	428212
2013-12-12	23.88	24.51	23.72	24.38	382341
2013-12-13	24.55	24.81	24.35	24.70	660084
2013-12-16	24.87	25.80	24.78	25.55	660055
2013-12-17	25.62	25.62	25.22	25.45	445631
2013-12-18	25.48	25.71	25.26	25.60	471421
2013-12-19	25.60	25.89	25.37	25.56	349195
2013-12-20	25.66	26.16	25.56	25.95	498769
2013-12-23	26.00	26.09	25.61	25.96	458126
2013-12-24	25.97	26.27	25.77	26.16	132053
2013-12-26	26.24	26.43	25.98	26.20	327849
2013-12-27	26.33	26.53	26.17	26.27	228126
2013-12-30	26.24	26.51	26.08	26.39	313939
2013-12-31	26.39	26.58	26.10	26.12	346535
2014-01-02	26.05	26.09	25.81	25.98	346360
2014-01-03	25.99	26.07	25.91	25.91	228731
2014-01-06	25.95	26.03	25.53	25.53	279932
2014-01-07	25.64	25.94	25.62	25.76	307272
2014-01-08	25.71	25.72	25.27	25.33	386705
2014-01-09	25.44	25.60	25.23	25.51	277998
2014-01-10	25.58	25.64	25.22	25.62	290641
2014-01-13	25.58	25.58	24.84	24.98	261308
2014-01-14	25.03	25.33	24.95	25.17	232582
2014-01-15	25.24	25.58	25.24	25.44	219176
2014-01-16	25.33	25.54	25.02	25.41	179471
2014-01-17	25.35	25.45	25.07	25.32	186279
2014-01-21	25.44	25.56	25.27	25.48	164723
2014-01-22	25.48	25.61	25.44	25.60	123145
2014-01-23	25.53	25.53	25.06	25.32	257843
2014-01-24	25.21	25.30	24.22	24.54	415886
2014-01-27	24.60	24.76	24.05	24.22	257787
2014-01-28	24.30	24.36	24.03	24.30	246595
2014-01-29	24.15	24.19	23.74	23.85	273149
2014-01-30	23.97	24.22	23.76	24.05	224891
2014-01-31	23.64	23.86	23.41	23.46	488779
2014-02-03	23.47	23.61	22.36	22.58	465731
2014-02-04	22.66	23.08	22.40	22.85	215060
2014-02-05	22.75	22.83	21.89	22.50	273374
2014-02-06	22.60	22.88	22.49	22.86	265580
2014-02-07	22.87	23.06	22.61	22.72	208312
2014-02-10	22.68	22.68	22.17	22.35	198957
2014-02-11	22.38	22.59	21.94	22.34	401316
2014-02-12	22.38	23.78	22.38	23.39	447838
2014-02-13	23.19	23.74	23.15	23.61	219680
2014-02-14	23.60	23.60	23.20	23.24	309396
2014-02-18	23.18	23.66	23.00	23.51	335182
2014-02-19	23.43	23.68	23.19	23.20	199686
2014-02-20	23.29	23.65	23.13	23.56	153665
2014-02-21	23.63	23.80	23.41	23.67	339395
2014-02-24	23.68	23.90	23.50	23.66	348565
2014-02-25	23.61	24.04	23.46	23.76	338487
2014-02-26	23.83	24.22	23.60	24.06	175790
2014-02-27	24.02	24.41	23.81	24.35	336596
2014-02-28	24.50	25.53	24.50	25.39	594853
2014-03-03	25.19	25.87	24.89	25.60	690417
2014-03-04	25.88	26.72	25.88	26.31	690641
2014-03-05	26.31	26.31	25.34	25.76	500645
2014-03-06	25.76	25.95	25.48	25.83	393150
2014-03-07	27.15	29.72	27.10	29.35	2491347
2014-03-10	29.39	30.10	29.06	29.33	695229
2014-03-11	29.36	29.40	28.25	28.56	580660
2014-03-12	28.31	29.00	28.21	28.81	446479
2014-03-13	28.88	28.90	28.03	28.25	442606
2014-03-14	28.23	28.46	27.91	28.12	649324
2014-03-17	28.28	28.65	28.24	28.43	273685
2014-03-18	28.53	29.25	28.44	29.15	546602
2014-03-19	29.06	29.79	28.96	29.48	511948
2014-03-20	29.52	29.82	29.43	29.81	343875
2014-03-21	29.89	30.31	29.73	30.07	440260
2014-03-24	30.15	30.28	29.51	29.59	345703
2014-03-25	29.68	30.05	29.04	29.36	367999
2014-03-26	29.59	29.74	29.06	29.06	314043
2014-03-27	29.16	29.35	28.53	28.67	252107
2014-03-28	28.71	29.43	28.64	28.68	194285
2014-03-31	28.91	29.79	28.82	29.77	554784
2014-04-01	29.87	30.50	29.66	30.45	563284
2014-04-02	30.49	30.55	30.07	30.53	427354
2014-04-03	30.36	30.75	30.21	30.33	403391
2014-04-04	30.55	30.55	28.73	28.98	471221
2014-04-07	28.93	28.97	28.12	28.59	351802
2014-04-08	28.57	29.24	28.45	28.73	274006
2014-04-09	28.90	29.34	28.50	29.18	566981
2014-04-10	29.22	29.30	27.96	28.39	652059
2014-04-11	28.12	28.40	27.31	27.78	338527
2014-04-14	28.04	28.45	27.35	28.14	479592
2014-04-15	28.17	28.62	27.86	28.49	552982
2014-04-16	28.75	29.60	28.48	29.50	539507
2014-04-17	29.37	30.51	29.18	30.31	490956
2014-04-21	30.17	30.17	29.31	29.66	346562
2014-04-22	29.86	30.43	29.61	30.11	265100
2014-04-23	30.18	30.32	29.65	29.76	205782
2014-04-24	30.04	30.07	29.19	29.39	286598
2014-04-25	29.18	29.34	28.52	28.74	270665
2014-04-28	28.80	29.03	28.18	28.48	277688
2014-04-29	28.69	29.04	28.38	28.41	218649
2014-04-30	28.30	29.15	27.97	29.05	344006
2014-05-01	29.04	29.33	28.38	28.80	385999
2014-05-02	28.91	29.52	28.89	29.00	335753
2014-05-05	28.77	29.04	28.24	28.39	254357
2014-05-06	28.20	28.85	28.02	28.18	385157
2014-05-07	28.24	28.64	27.55	28.50	287269
2014-05-08	28.35	29.07	28.20	28.22	260862
2014-05-09	28.06	28.87	27.93	28.73	270933
2014-05-12	29.05	30.55	28.89	30.18	539669
2014-05-13	30.09	30.65	30.00	30.13	473449
2014-05-14	30.07	30.19	29.40	29.52	321039
2014-05-15	29.29	29.40	28.46	28.91	239496
2014-05-16	28.85	29.29	28.45	29.26	299614
2014-05-19	29.08	30.12	28.97	29.76	303328
2014-05-20	29.64	29.66	28.57	28.87	355007
2014-05-21	28.96	29.34	28.67	29.28	233339
2014-05-22	29.34	30.11	28.98	29.69	272828
2014-05-23	29.60	30.20	29.51	30.19	164745
2014-05-27	30.34	30.99	30.30	30.42	321182
2014-05-28	30.43	30.94	30.42	30.74	200382
2014-05-29	30.90	30.90	30.15	30.43	188910
2014-05-30	30.52	30.63	30.10	30.37	127814
2014-06-02	30.54	30.94	30.00	30.75	308856
2014-06-03	30.40	30.67	30.01	30.25	275583
2014-06-04	30.21	30.71	29.97	30.68	183859
2014-06-05	30.74	31.99	30.39	31.81	541387
2014-06-06	31.80	32.54	31.64	32.28	283513
2014-06-09	32.18	32.78	32.04	32.56	289671
2014-06-10	32.45	32.46	32.01	32.28	182640
2014-06-11	32.11	32.19	31.25	31.65	354264
2014-06-12	31.50	31.50	30.35	30.73	427184
2014-06-13	30.75	30.99	29.75	30.19	490994
2014-06-16	29.84	30.53	29.27	30.48	737525
2014-06-17	30.46	30.50	28.42	29.15	1265339
2014-06-18	29.15	29.24	28.40	28.63	737928
2014-06-19	28.60	28.78	28.12	28.42	511094
2014-06-20	28.66	29.08	28.52	28.66	844020
2014-06-23	28.68	28.71	28.12	28.23	382379
2014-06-24	28.26	28.70	28.05	28.64	447198
2014-06-25	28.60	29.19	28.35	29.07	474885
2014-06-26	29.17	29.17	28.40	28.50	397113
2014-06-27	28.26	28.85	28.26	28.71	686780
2014-06-30	28.76	29.38	28.65	29.37	548005
2014-07-01	29.40	30.20	29.40	30.04	719156
2014-07-02	29.89	30.49	29.89	30.21	456897
2014-07-03	30.24	30.75	30.24	30.75	279539
2014-07-07	30.71	30.71	30.17	30.21	328963
2014-07-08	30.19	30.19	29.58	29.97	373419
2014-07-09	30.14	30.22	29.70	29.95	290734
2014-07-10	29.24	30.03	29.24	29.81	365870
2014-07-11	29.77	29.85	29.42	29.71	175760
2014-07-14	30.00	30.45	29.80	30.03	329322
2014-07-15	30.08	30.18	29.12	29.56	254356
2014-07-16	29.76	29.76	29.28	29.41	173237
2014-07-17	29.13	29.32	29.00	29.15	265103
2014-07-18	29.13	29.97	29.13	29.95	260837
2014-07-21	29.73	29.79	29.32	29.64	218636
2014-07-22	29.71	30.41	29.71	30.12	237669
2014-07-23	30.15	30.40	30.06	30.31	201785
2014-07-24	30.31	30.46	29.86	30.13	351307
2014-07-25	29.94	30.08	29.67	29.75	287431
2014-07-28	29.87	29.92	29.20	29.62	251384
2014-07-29	29.70	30.22	29.56	29.97	282083
2014-07-30	30.21	30.31	29.87	30.26	221239
2014-07-31	29.87	29.87	29.37	29.42	522959
2014-08-01	29.45	29.58	29.15	29.39	409075
2014-08-04	29.52	29.80	29.03	29.50	380169
2014-08-05	29.31	29.54	28.75	28.87	392160
2014-08-06	28.60	29.14	28.52	29.00	197689
2014-08-07	29.18	29.38	28.66	28.85	185625
2014-08-08	28.84	29.42	28.84	29.34	211460
2014-08-11	29.49	29.88	29.31	29.61	148095
2014-08-12	29.53	29.83	28.97	29.17	216028
2014-08-13	29.32	29.66	29.21	29.27	153794
2014-08-14	29.38	29.53	29.05	29.23	189513
2014-08-15	29.61	29.63	28.74	29.58	407578
2014-08-18	29.86	30.37	29.80	30.32	158759
2014-08-19	30.38	30.57	30.27	30.52	132388
2014-08-20	30.36	30.49	30.01	30.18	127468
2014-08-21	30.22	30.53	29.63	30.39	177417
2014-08-22	30.34	30.56	30.10	30.26	171291
2014-08-25	30.50	30.50	29.69	29.94	233794
2014-08-26	29.97	30.39	29.68	30.27	319686
2014-08-27	30.37	30.37	30.09	30.24	127580
2014-08-28	30.06	30.06	29.50	29.73	197152
2014-08-29	29.77	30.30	29.61	30.25	131902
2014-09-02	30.40	31.32	30.23	30.67	261487
2014-09-03	30.92	30.93	30.21	30.49	315303
2014-09-04	30.57	31.03	30.57	30.78	262167
2014-09-05	30.66	31.00	30.50	30.82	192969
2014-09-08	30.80	31.09	30.25	30.63	373190
2014-09-09	31.70	31.78	29.29	30.41	854132
2014-09-10	30.45	30.56	29.70	29.87	497785
2014-09-11	29.77	30.02	29.60	29.86	319100
2014-09-12	29.88	29.96	29.22	29.48	232145
2014-09-15	29.45	29.45	28.89	29.11	271280
2014-09-16	29.00	29.32	28.82	29.18	249378
2014-09-17	29.14	29.14	28.58	28.81	306696
2014-09-18	29.01	29.13	28.87	29.01	172040
2014-09-19	29.06	29.10	28.21	28.30	373975
2014-09-22	28.15	28.15	27.17	27.45	339814
2014-09-23	27.36	27.68	26.51	26.64	627377
2014-09-24	26.61	26.87	26.28	26.72	380955
2014-09-25	26.40	26.56	25.58	25.63	366246
2014-09-26	25.71	26.30	25.51	26.07	291501
2014-09-29	25.70	25.82	24.74	25.37	384648
2014-09-30	25.34	25.53	24.90	24.90	283126
2014-10-01	24.82	24.88	24.21	24.21	374528
2014-10-02	24.19	24.95	24.13	24.80	378526
2014-10-03	25.13	25.48	25.02	25.15	211925
2014-10-06	25.20	25.29	24.95	25.16	267405
2014-10-07	25.01	25.31	24.85	25.00	326670
2014-10-08	25.03	26.13	25.03	26.10	377568
2014-10-09	26.11	26.11	25.40	25.40	358965
2014-10-10	25.30	25.84	25.24	25.40	350570
2014-10-13	25.50	25.99	25.44	25.55	260032
2014-10-14	25.82	26.16	25.62	25.80	293831
2014-10-15	25.34	26.46	25.12	26.22	325580
2014-10-16	25.73	26.63	25.72	26.16	281384
2014-10-17	26.51	26.52	25.93	26.25	522318
2014-10-20	26.20	26.34	26.07	26.31	237747
2014-10-21	26.36	27.34	26.29	27.28	232387
2014-10-22	27.27	27.44	26.52	26.55	216729
2014-10-23	26.80	27.38	26.59	27.06	220770
2014-10-24	27.13	27.20	26.70	27.04	180579
2014-10-27	26.85	26.85	26.43	26.70	248236
2014-10-28	26.92	27.50	26.72	27.49	275249
2014-10-29	27.53	27.71	26.91	27.28	173792
2014-10-30	27.15	27.65	27.04	27.48	251325
2014-10-31	28.10	28.11	27.67	27.93	356791
2014-11-03	27.91	28.24	27.47	27.62	301979
2014-11-04	27.57	28.08	27.28	27.45	247489
2014-11-05	27.68	27.72	27.13	27.32	219436
2014-11-06	27.41	27.74	27.13	27.69	187522
2014-11-07	27.71	28.16	27.51	27.93	203042
2014-11-10	27.87	28.04	27.68	28.04	353988
2014-11-11	28.04	28.15	27.64	27.73	240745
2014-11-12	27.59	27.99	27.44	27.93	225695
2014-11-13	27.98	28.00	27.82	27.83	45331
2014-11-14	27.77	27.93	27.22	27.24	253509
2014-11-17	27.18	27.47	26.51	26.65	589963
2014-11-18	26.66	26.91	26.37	26.40	276881
2014-11-19	26.36	26.36	25.57	25.93	494858
2014-11-20	25.82	26.52	25.78	26.37	317370
2014-11-21	26.63	27.35	26.63	27.00	573249
2014-11-24	27.13	27.33	26.88	27.00	509868
2014-11-25	27.12	27.23	26.88	27.11	409525
2014-11-26	27.19	27.37	26.95	27.22	353853
2014-11-28	27.32	27.47	27.09	27.15	184327
2014-12-01	27.02	27.19	26.60	26.64	312151
2014-12-02	26.71	27.05	26.48	26.78	397692
2014-12-03	26.76	27.34	26.69	27.23	280082
2014-12-04	27.22	27.35	26.58	26.68	321266
2014-12-05	26.79	27.67	26.77	27.65	246820
2014-12-08	27.62	27.87	27.03	27.46	261978
2014-12-09	27.19	27.96	26.74	27.93	669581
2014-12-10	29.25	29.25	27.46	27.81	986013
2014-12-11	28.04	28.22	27.60	27.85	507124
2014-12-12	27.41	27.54	26.56	26.57	356861
2014-12-15	27.02	27.38	26.82	27.17	488537
2014-12-16	27.14	28.14	27.00	27.84	406748
2014-12-17	27.84	28.58	27.56	28.48	317420
2014-12-18	28.77	29.38	28.41	29.16	332095
2014-12-19	29.25	29.47	29.03	29.30	944111
2014-12-22	29.29	29.47	28.62	29.23	281563
2014-12-23	29.32	29.50	28.96	29.29	355454
2014-12-24	29.34	29.54	29.10	29.41	142058
2014-12-26	29.59	29.67	29.21	29.48	267157
2014-12-29	29.40	29.50	29.09	29.30	225513
2014-12-30	29.23	29.49	28.93	29.13	140097
2014-12-31	29.17	29.31	28.72	28.76	174159
2015-01-02	28.85	28.91	27.68	28.26	267091
2015-01-05	27.98	28.43	27.58	27.97	222940
2015-01-06	28.10	28.10	27.18	27.50	232136
2015-01-07	27.77	28.19	27.60	28.12	377647
2015-01-08	28.49	28.83	28.13	28.42	385968
2015-01-09	28.51	28.78	28.05	28.58	290680
2015-01-12	28.44	28.57	27.90	28.16	200879
2015-01-13	28.54	29.48	28.48	29.05	324624
2015-01-14	28.69	28.83	28.14	28.67	186501
2015-01-15	28.91	29.25	28.39	28.79	413533
2015-01-16	28.72	29.38	28.68	29.22	331205
2015-01-20	29.26	29.68	28.88	29.27	250257
2015-01-21	29.21	29.53	28.93	29.13	208973
2015-01-22	29.41	29.85	28.86	29.73	293571
2015-01-23	29.77	29.84	29.27	29.54	142035
2015-01-26	29.50	29.85	29.04	29.63	172298
2015-01-27	29.20	29.25	28.90	29.06	191571
2015-01-28	29.33	29.33	28.55	28.71	295705
2015-01-29	28.77	29.02	28.24	28.98	263275
2015-01-30	28.70	29.34	28.47	28.50	425474
2015-02-02	28.66	28.90	27.89	28.56	412951
2015-02-03	28.67	29.90	28.51	29.85	320527
2015-02-04	29.84	29.99	29.49	29.80	189566
2015-02-05	29.99	30.30	29.83	30.25	188846
2015-02-06	30.40	30.44	29.87	30.16	209004
2015-02-09	30.00	30.44	29.86	29.87	146719
2015-02-10	30.14	30.14	29.55	30.00	147359
2015-02-11	29.97	30.26	29.61	29.70	152275
2015-02-12	29.86	30.30	29.77	30.21	155159
2015-02-13	30.34	30.43	29.96	30.35	167614
2015-02-17	30.45	30.72	30.09	30.50	263540
2015-02-18	30.39	30.83	30.27	30.61	172771
2015-02-19	30.58	30.83	30.19	30.75	209051
2015-02-20	30.78	30.99	29.98	30.36	280984
2015-02-23	30.36	30.53	29.81	30.52	240584
2015-02-24	30.46	31.42	30.33	31.31	374351
2015-02-25	31.29	31.67	30.51	30.89	359948
2015-02-26	30.82	31.07	30.50	30.81	232096
2015-02-27	30.72	30.88	30.54	30.60	330142
2015-03-02	30.60	31.50	30.60	31.44	378203
2015-03-03	31.38	31.50	31.00	31.27	161533
2015-03-04	31.20	31.30	30.61	31.09	322676
2015-03-05	31.27	31.30	30.67	30.85	491678
2015-03-06	30.65	30.96	30.43	30.74	414801
2015-03-09	30.84	31.99	30.79	31.80	491370
2015-03-10	30.31	30.45	28.72	29.87	958377
2015-03-11	29.90	30.28	29.82	30.00	430399
2015-03-12	30.17	31.69	30.09	31.63	410443
2015-03-13	31.67	31.75	30.93	31.52	291782
2015-03-16	31.74	32.17	31.58	31.80	402193
2015-03-17	31.56	32.13	31.56	32.02	335420
2015-03-18	31.98	32.35	31.75	32.34	188610
2015-03-19	32.32	32.44	32.15	32.43	162866
2015-03-20	32.64	32.69	32.26	32.49	312933
2015-03-23	32.46	32.59	32.19	32.34	281422
2015-03-24	32.28	32.44	29.37	32.26	405233
2015-03-25	32.34	32.44	31.74	31.81	246711
2015-03-26	31.79	32.39	31.41	32.15	284785
2015-03-27	32.14	32.55	31.87	32.50	246137
2015-03-30	32.72	32.97	32.48	32.64	262534
2015-03-31	32.55	32.97	32.36	32.87	181779
2015-04-01	32.80	33.03	32.35	33.01	356720
2015-04-02	33.11	33.72	32.88	33.25	513480
2015-04-06	33.00	33.18	32.81	32.98	244448
2015-04-07	32.92	33.06	32.76	32.84	217304
2015-04-08	32.90	33.25	32.76	32.99	330438
2015-04-09	33.00	33.22	32.64	32.83	242434
2015-04-10	32.99	33.11	32.73	32.84	267923
2015-04-13	32.95	33.06	32.59	32.82	307714
2015-04-14	32.93	33.03	32.51	32.97	265377
2015-04-15	33.06	33.16	32.82	32.98	243125
2015-04-16	33.03	33.13	32.44	32.54	298786
2015-04-17	32.23	32.49	31.95	32.12	166895
2015-04-20	32.32	33.03	32.32	32.97	156292
2015-04-21	33.13	33.13	32.67	32.80	215334
2015-04-22	32.94	33.23	32.62	32.97	216915
2015-04-23	32.92	33.01	32.42	32.64	222777
2015-04-24	32.60	32.62	32.34	32.46	156311
2015-04-27	32.46	32.91	31.90	32.03	255226
2015-04-28	32.06	32.77	31.98	32.71	168028
2015-04-29	32.65	32.91	32.04	32.11	116480
2015-04-30	31.86	31.87	31.21	31.53	283379
2015-05-01	31.55	32.05	31.55	31.85	160865
2015-05-04	31.91	32.31	31.81	31.84	193483
2015-05-05	31.83	32.03	31.08	31.13	223781
2015-05-06	31.11	31.43	30.73	31.08	224515
2015-05-07	31.02	31.60	30.96	31.29	152735
2015-05-08	31.64	31.96	31.64	31.74	164054
2015-05-11	31.65	32.25	31.42	32.04	149689
2015-05-12	31.81	32.38	31.38	32.26	269682
2015-05-13	32.37	32.53	31.77	32.16	188019
2015-05-14	31.79	33.00	31.56	32.84	202360
2015-05-15	32.82	33.04	32.57	32.75	180483
2015-05-18	32.63	32.96	32.46	32.83	162859
2015-05-19	32.83	33.24	32.65	33.17	166208
2015-05-20	33.26	33.28	32.82	33.17	203393
2015-05-21	33.20	33.37	32.89	33.04	153752
2015-05-22	32.96	33.17	32.54	32.87	230399
2015-05-26	32.68	32.99	32.28	32.44	196385
2015-05-27	32.43	32.77	32.12	32.71	234093
2015-05-28	32.55	32.73	32.25	32.39	130832
2015-05-29	32.36	32.46	32.00	32.09	188865
2015-06-01	32.61	32.61	31.88	32.27	220256
2015-06-02	32.06	32.78	32.06	32.39	140990
2015-06-03	32.50	32.94	32.35	32.65	261406
2015-06-04	32.40	32.64	32.24	32.38	164593
2015-06-05	32.34	32.49	32.10	32.25	197884
2015-06-08	32.17	32.48	32.08	32.33	199126
2015-06-09	32.28	32.72	32.19	32.45	253478
2015-06-10	32.66	33.07	32.37	32.53	485729
2015-06-11	32.65	33.54	32.49	32.76	745089
2015-06-12	33.80	34.47	32.90	33.29	1411924
2015-06-15	32.83	34.50	32.65	34.41	583540
2015-06-16	34.30	35.05	33.91	34.86	365692
2015-06-17	35.02	35.23	34.60	34.73	229243
2015-06-18	34.85	35.42	34.73	35.10	464919
2015-06-19	35.12	35.36	34.90	35.14	424952
2015-06-22	35.39	35.99	35.39	35.95	281665
2015-06-23	35.96	36.07	35.59	35.65	352604
2015-06-24	35.57	35.77	35.39	35.72	260157
2015-06-25	35.96	36.05	35.79	35.98	254977
2015-06-26	36.14	36.34	35.85	35.94	478937
2015-06-29	35.76	35.85	34.76	34.83	271748
2015-06-30	35.31	35.31	34.41	34.77	680349
2015-07-01	35.09	35.29	34.70	35.10	348563
2015-07-02	35.31	35.31	34.42	34.50	174016
2015-07-06	34.34	35.15	33.91	34.83	270722
2015-07-07	34.83	34.83	33.89	34.30	312475
2015-07-08	34.02	34.45	33.76	34.03	315479
2015-07-09	34.36	34.50	33.78	33.95	331416
2015-07-10	34.40	35.17	34.25	34.80	336207
2015-07-13	35.00	35.26	34.84	35.12	292486
2015-07-14	35.00	35.32	34.94	35.12	298419
2015-07-15	35.23	35.55	34.97	35.44	200390
2015-07-16	35.44	35.88	35.41	35.62	201592
2015-07-17	35.60	35.83	34.69	34.96	234731
2015-07-20	34.93	34.95	34.58	34.68	202600
2015-07-21	34.70	34.88	33.94	34.00	224992
2015-07-22	33.96	35.09	33.93	34.84	465777
2015-07-23	34.86	34.98	34.18	34.62	407821
2015-07-24	34.43	34.52	33.99	34.02	288787
2015-07-27	33.79	34.12	33.27	33.37	315741
2015-07-28	33.41	33.50	32.71	33.31	345533
2015-07-29	33.41	33.67	33.12	33.50	177452
2015-07-30	33.43	33.55	33.10	33.41	247177
2015-07-31	33.43	33.94	33.24	33.48	212789
2015-08-03	33.54	33.54	33.11	33.31	274388
2015-08-04	33.35	34.04	33.27	33.54	217749
2015-08-05	33.75	34.39	33.47	34.04	220767
2015-08-06	33.95	34.40	33.74	33.80	230469
2015-08-07	33.73	33.98	33.45	33.74	184257
2015-08-10	34.02	34.62	33.72	34.36	240502
2015-08-11	34.14	34.53	33.86	34.00	219560
2015-08-12	33.69	34.50	33.42	34.09	221527
2015-08-13	34.02	34.76	33.88	34.46	305646
2015-08-14	34.45	34.88	34.29	34.82	211493
2015-08-17	34.68	35.63	34.65	35.41	268877
2015-08-18	35.41	35.73	35.29	35.47	245362
2015-08-19	35.39	35.46	34.96	35.05	196162
2015-08-20	34.70	35.29	34.67	34.84	323287
2015-08-21	34.44	34.95	33.84	34.39	342704
2015-08-24	32.57	33.60	31.79	32.60	573199
2015-08-25	33.31	33.33	32.67	32.75	457926
2015-08-26	33.44	33.44	32.40	33.18	392089
2015-08-27	33.48	33.85	32.86	33.70	316981
2015-08-28	33.67	33.81	33.37	33.53	230912
2015-08-31	33.34	34.17	33.22	34.07	497773
2015-09-01	33.58	33.67	33.20	33.32	227190
2015-09-02	33.64	33.83	33.27	33.83	459730
2015-09-03	34.00	34.28	33.71	34.19	232569
2015-09-04	33.66	34.28	33.43	34.12	186231
2015-09-08	34.36	35.00	34.36	34.69	391111
2015-09-09	35.14	35.98	33.85	34.43	500184
2015-09-10	34.44	34.71	33.87	34.10	317845
2015-09-11	33.88	34.09	33.57	33.86	214063
2015-09-14	33.86	34.05	33.22	33.26	251772
2015-09-15	33.39	34.04	33.28	33.90	199970
2015-09-16	33.99	34.43	33.77	34.34	176295
2015-09-17	34.42	34.97	34.37	34.50	333907
2015-09-18	34.17	34.40	33.33	33.52	345458
2015-09-21	33.69	34.45	33.66	33.94	192641
2015-09-22	33.59	33.79	33.32	33.77	144441
2015-09-23	33.61	34.22	33.59	34.15	279714
2015-09-24	34.90	36.05	34.00	35.26	1636045
2015-09-25	35.61	35.73	34.75	34.98	619077
2015-09-28	34.79	35.04	33.59	33.72	372844
2015-09-29	33.75	34.02	32.56	32.65	424145
2015-09-30	32.99	33.21	32.78	33.07	586817
2015-10-01	33.13	33.27	32.36	32.79	384078
2015-10-02	32.48	33.27	32.02	33.25	520088
2015-10-05	33.61	34.04	33.30	34.02	525073
2015-10-06	33.94	34.14	32.57	32.85	474145
2015-10-07	32.96	33.48	32.96	33.41	242288
2015-10-08	33.41	33.97	33.32	33.94	310678
2015-10-09	34.10	34.47	34.09	34.20	174124
2015-10-12	34.27	34.72	34.01	34.68	334135
2015-10-13	34.58	35.05	34.31	34.34	281362
2015-10-14	34.40	34.80	33.75	33.85	180114
2015-10-15	33.97	34.26	33.73	34.26	252278
2015-10-16	34.36	34.41	33.95	34.34	193864
2015-10-19	34.22	34.73	34.18	34.51	235346
2015-10-20	34.67	34.93	34.34	34.49	355510
2015-10-21	34.60	34.80	33.92	34.00	150123
2015-10-22	34.12	34.41	33.89	34.39	271750
2015-10-23	34.58	35.61	34.55	35.61	288241
2015-10-26	35.49	35.59	34.59	34.83	279088
2015-10-27	34.63	35.52	34.54	35.40	354358
2015-10-28	35.49	36.50	35.28	36.48	256484
2015-10-29	36.40	36.71	36.26	36.48	219123
2015-10-30	36.41	36.75	36.32	36.37	192784
2015-11-02	36.38	36.73	35.89	36.53	303663
2015-11-03	36.37	36.59	35.92	36.34	217881
2015-11-04	36.36	36.42	35.82	35.92	186115
2015-11-05	36.01	36.20	34.97	35.97	237027
2015-11-06	36.01	36.28	35.77	36.26	166610
2015-11-09	36.11	36.11	35.54	35.80	152986
2015-11-10	35.74	35.98	35.46	35.81	150621
2015-11-11	35.80	36.04	35.45	35.90	144067
2015-11-12	35.59	35.88	35.13	35.16	126291
2015-11-13	34.90	35.35	34.81	34.84	129678
2015-11-16	34.84	35.05	34.41	35.02	132624
2015-11-17	35.13	35.52	34.68	35.26	214253
2015-11-18	35.42	35.79	35.25	35.74	449136
2015-11-19	35.70	36.04	35.51	35.90	151768
2015-11-20	36.15	36.30	35.77	36.05	227531
2015-11-23	35.95	36.25	35.76	35.94	174796
2015-11-24	35.97	36.17	35.62	36.00	185490
2015-11-25	35.97	36.15	35.60	36.07	314731
2015-11-27	36.10	36.66	36.00	36.57	86206
2015-11-30	36.64	36.95	36.53	36.80	379828
2015-12-01	36.93	38.41	36.78	38.30	549271
2015-12-02	38.40	38.93	38.11	38.18	776746
2015-12-03	38.37	38.48	37.15	37.34	427244
2015-12-04	37.40	37.59	37.10	37.29	322903
2015-12-07	37.13	37.38	36.73	36.91	327818
2015-12-08	36.71	37.19	36.51	36.95	305005
2015-12-09	36.37	38.20	35.85	35.97	485346
2015-12-10	36.49	36.49	35.48	36.26	517212
2015-12-11	35.77	36.02	34.99	35.14	521294
2015-12-14	35.08	35.34	34.33	34.64	326818
2015-12-15	34.76	35.00	34.49	34.65	217691
2015-12-16	34.90	34.91	34.00	34.60	250914
2015-12-17	34.61	35.04	33.96	34.02	227462
2015-12-18	33.80	33.80	32.98	33.24	1014121
2015-12-21	33.39	33.60	32.78	33.02	219503
2015-12-22	33.10	33.13	32.31	33.12	240360
2015-12-23	33.26	33.53	33.13	33.29	168134
2015-12-24	33.33	33.52	33.08	33.33	132771
2015-12-28	33.25	33.36	32.88	33.22	207670
2015-12-29	33.44	34.40	33.44	34.21	240707
2015-12-30	34.17	34.27	33.53	33.55	156380
2015-12-31	33.44	33.84	33.08	33.18	231536
2016-01-04	32.72	32.72	31.68	31.76	379569
2016-01-05	31.92	31.95	31.28	31.60	247020
2016-01-06	31.24	31.74	30.98	31.05	260380
2016-01-07	30.59	31.03	30.21	30.73	372742
2016-01-08	30.98	31.06	30.36	30.38	478662
2016-01-11	30.42	31.02	30.41	30.67	314493
2016-01-12	30.93	31.10	30.27	30.78	246616
2016-01-13	30.82	31.09	29.71	30.15	450735
2016-01-14	30.24	30.68	29.64	30.36	266953
2016-01-15	29.72	30.00	28.90	29.62	530166
2016-01-19	29.86	29.86	29.10	29.50	352094
2016-01-20	29.13	30.23	28.69	29.96	315478
2016-01-21	30.01	30.09	29.47	29.62	517036
2016-01-22	30.10	30.35	29.72	30.02	175042
2016-01-25	29.82	30.08	29.57	29.63	199467
2016-01-26	29.76	30.12	29.70	30.07	310568
2016-01-27	30.02	30.09	29.53	29.79	270318
2016-01-28	30.02	30.23	29.55	29.78	179317
2016-01-29	29.78	30.81	29.78	30.81	365813
2016-02-01	30.59	30.70	30.05	30.33	256233
2016-02-02	30.06	30.06	29.27	29.44	144118
2016-02-03	29.81	29.81	28.51	28.84	212224
2016-02-04	28.68	28.97	28.38	28.50	314613
2016-02-05	28.29	28.52	27.53	27.65	339742
2016-02-08	27.42	27.75	27.00	27.62	282121
2016-02-09	27.38	28.08	27.38	27.79	180355
2016-02-10	27.89	28.24	27.57	27.61	249203
2016-02-11	27.12	27.34	26.33	26.76	227473
2016-02-12	27.01	27.25	26.74	27.00	272824
2016-02-16	27.26	27.99	27.01	27.86	290524
2016-02-17	28.00	28.27	27.75	28.20	438571
2016-02-18	28.27	28.48	27.52	27.65	700803
2016-02-19	27.63	28.07	27.50	27.80	232178
2016-02-22	28.02	28.35	27.65	28.14	248840
2016-02-23	28.09	28.40	27.79	27.80	202762
2016-02-24	27.51	28.16	27.25	28.07	224709
2016-02-25	28.18	28.30	27.88	28.05	277233
2016-02-26	28.24	28.31	27.82	28.26	280044
2016-02-29	28.27	28.83	27.76	28.42	353711
2016-03-01	28.20	28.20	27.31	28.14	401704
2016-03-02	28.04	28.17	27.69	27.95	324469
2016-03-03	27.91	28.42	27.72	28.41	366564
2016-03-04	28.45	28.61	27.96	28.15	386063
2016-03-07	28.04	28.20	27.60	27.75	465247
2016-03-08	27.42	27.71	27.19	27.43	626959
2016-03-09	27.46	28.27	26.72	28.08	467236
2016-03-10	28.13	28.18	25.21	25.61	985667
2016-03-11	25.83	26.20	25.56	25.59	819774
2016-03-14	25.53	26.74	25.40	26.52	522673
2016-03-15	26.42	26.81	25.95	25.97	597102
2016-03-16	25.92	26.81	25.72	26.77	651046
2016-03-17	26.72	28.07	26.56	28.07	774050
2016-03-18	28.30	29.65	28.23	29.63	2282878
2016-03-21	29.51	29.62	28.19	28.21	891493
2016-03-22	27.98	28.24	27.64	28.06	429777
2016-03-23	28.07	28.53	28.01	28.43	518461
2016-03-24	28.19	28.23	27.96	28.00	482490
2016-03-28	28.14	28.15	27.81	28.05	466581
2016-03-29	27.91	28.15	27.81	28.15	821001
2016-03-30	28.36	28.51	27.98	28.28	409155
2016-03-31	28.21	28.63	27.72	28.29	491460
2016-04-01	28.07	28.20	27.90	28.16	478693
2016-04-04	28.15	28.36	27.78	27.95	706653
2016-04-05	27.79	27.93	27.70	27.79	549563
2016-04-06	27.76	28.04	27.52	27.87	336536
2016-04-07	27.65	27.85	27.54	27.76	332409
2016-04-08	28.65	29.07	28.18	28.98	557911
2016-04-11	29.11	29.76	28.95	29.01	427167
2016-04-12	29.00	29.07	28.56	28.70	235925
2016-04-13	28.93	29.98	28.81	29.89	387849
2016-04-14	29.92	30.44	29.61	30.32	369825
2016-04-15	30.32	30.60	30.14	30.26	268695
2016-04-18	30.24	30.57	30.05	30.47	232069
2016-04-19	30.57	30.89	30.51	30.80	264084
2016-04-20	30.70	31.27	30.55	31.12	342186
2016-04-21	30.88	30.95	30.35	30.47	316625
2016-04-22	30.42	31.04	30.35	30.94	338199
2016-04-25	30.89	30.89	30.19	30.21	207500
2016-04-26	30.31	30.38	30.03	30.15	399589
2016-04-27	30.04	30.04	29.26	29.34	459784
2016-04-28	29.16	29.38	28.66	28.73	607567
2016-04-29	28.69	28.70	26.90	27.14	599080
2016-05-02	27.28	27.30	26.85	27.01	634794
2016-05-03	26.84	27.23	26.44	27.14	415636
2016-05-04	26.95	27.43	26.91	27.00	391222
2016-05-05	27.13	27.37	26.98	27.09	229651
2016-05-06	27.05	27.51	27.00	27.50	291189
2016-05-09	27.53	27.95	27.32	27.74	341473
2016-05-10	27.87	28.29	27.78	28.15	215681
2016-05-11	28.08	28.27	27.83	27.93	223934
2016-05-12	27.94	27.96	27.66	27.83	255568
2016-05-13	27.71	27.91	27.47	27.65	147970
2016-05-16	27.70	28.18	27.49	28.07	129243
2016-05-17	28.05	28.27	27.17	27.30	271947
2016-05-18	27.25	27.39	26.92	27.13	407175
2016-05-19	26.94	27.12	26.58	26.88	352749
2016-05-20	26.90	27.33	26.87	27.33	537493
2016-05-23	27.35	27.68	27.03	27.04	249303
2016-05-24	27.22	27.57	27.18	27.51	654410
2016-05-25	27.61	28.08	27.55	27.94	239256
2016-05-26	27.98	28.19	27.81	28.10	150624
2016-05-27	28.05	28.66	27.82	28.65	186437
2016-05-31	28.54	28.91	28.46	28.85	321830
2016-06-01	28.78	29.57	28.61	29.50	355373
2016-06-02	29.34	29.85	29.34	29.83	253475
2016-06-03	29.65	29.67	29.33	29.63	354505
2016-06-06	29.67	30.23	29.63	30.10	379778
2016-06-07	30.09	30.41	29.88	30.30	247541
2016-06-08	30.22	30.78	30.11	30.37	408414
2016-06-09	30.19	30.33	29.29	29.29	505380
2016-06-10	28.97	29.13	28.20	28.83	344557
2016-06-13	28.75	29.23	28.67	28.80	418800
2016-06-14	28.70	28.85	28.26	28.33	479021
2016-06-15	28.33	28.46	27.59	27.62	888616
2016-06-16	24.07	24.10	21.92	22.34	4553186
2016-06-17	22.30	22.90	22.21	22.43	1919481
2016-06-20	22.69	22.94	22.44	22.45	1175992
2016-06-21	22.50	22.50	22.00	22.27	1099090
2016-06-22	22.27	22.45	22.18	22.13	563902
2016-06-23	22.55	22.96	22.49	22.55	815862
2016-06-24	21.70	21.82	20.40	20.44	1974036
2016-06-27	20.15	20.22	18.57	18.83	1538805
2016-06-28	19.29	19.29	18.78	19.03	1027039
2016-06-29	19.50	19.70	19.09	19.58	988549
2016-06-30	19.66	20.76	19.61	20.70	822955
2016-07-01	20.83	21.11	20.73	20.95	794481
2016-07-05	20.82	20.94	20.30	20.34	926073
2016-07-06	20.20	20.36	19.99	20.30	767311
2016-07-07	20.15	20.78	20.15	20.37	649590
2016-07-08	20.68	21.53	20.66	21.30	896448
2016-07-11	21.44	21.89	21.44	21.81	584459
2016-07-12	22.00	22.57	21.99	22.41	667901
2016-07-13	22.61	22.75	22.26	22.69	808082
2016-07-14	22.95	23.31	22.76	22.98	1459759
2016-07-15	23.21	23.37	23.09	23.16	895050
2016-07-18	23.09	23.58	23.00	23.55	930677
2016-07-19	23.55	23.55	23.00	23.10	661618
2016-07-20	23.25	23.34	23.04	23.25	441907
2016-07-21	23.25	23.64	23.14	23.30	576311
2016-07-22	23.27	23.79	23.24	23.55	469530
2016-07-25	23.48	23.77	23.48	23.61	382716
2016-07-26	23.55	24.08	23.51	24.01	577056
2016-07-27	24.02	24.05	23.12	23.33	891195
2016-07-28	23.36	23.44	23.08	23.08	490452
2016-07-29	22.96	23.23	22.59	23.01	466922
2016-08-01	23.01	23.09	22.50	22.53	458023
2016-08-02	22.54	22.62	22.24	22.27	420821
2016-08-03	22.18	22.80	22.14	22.74	473507
2016-08-04	22.75	22.94	22.57	22.63	412738
2016-08-05	22.84	23.87	22.84	23.58	478879
2016-08-08	23.54	23.89	23.25	23.34	444741
2016-08-09	23.40	23.63	23.33	23.41	416925
2016-08-10	23.40	23.40	22.83	22.98	243905
2016-08-11	23.09	23.57	23.04	23.37	276327
2016-08-12	23.30	23.68	23.20	23.50	255558
2016-08-15	23.55	24.04	23.55	23.92	204115
2016-08-16	23.80	24.02	23.78	23.93	341761
2016-08-17	23.87	24.07	23.67	23.89	260111
2016-08-18	23.90	24.31	23.83	23.98	294973
2016-08-19	23.91	24.27	23.75	24.14	286613
2016-08-22	24.12	24.30	23.96	24.18	314713
2016-08-23	24.21	24.80	24.06	24.55	307312
2016-08-24	24.59	24.81	24.47	24.56	208312
2016-08-25	24.47	24.82	24.46	24.51	386298
2016-08-26	24.54	24.84	24.02	24.11	505320
2016-08-29	24.09	24.28	23.75	23.88	595918
2016-08-30	23.90	24.22	23.50	23.80	889629
2016-08-31	23.79	24.00	23.50	23.84	441412
2016-09-01	23.89	24.55	23.80	24.55	502172
2016-09-02	24.54	24.85	24.36	24.59	432023
2016-09-06	24.58	24.61	23.50	23.81	638437
2016-09-07	23.77	24.07	23.72	24.04	480742
2016-09-08	23.98	24.19	23.92	24.09	542820
2016-09-09	23.55	23.85	22.42	22.76	1348597
2016-09-12	22.53	22.94	22.28	22.76	839746
2016-09-13	22.45	22.57	21.66	21.81	851596
2016-09-14	21.78	21.90	21.49	21.54	633465
2016-09-15	21.46	22.04	21.46	21.99	591815
2016-09-16	22.00	22.01	21.59	21.71	792790
2016-09-19	21.71	21.76	20.98	21.14	610304
2016-09-20	21.25	21.43	20.85	20.87	499494
2016-09-21	21.04	21.34	20.97	21.19	517831
2016-09-22	21.41	21.61	21.31	21.41	556694
2016-09-23	21.34	21.60	21.07	21.26	662735
2016-09-26	21.24	21.28	20.88	20.90	616346
2016-09-27	20.80	20.96	20.62	20.88	572190
2016-09-28	20.92	21.28	20.92	21.20	470124
2016-09-29	21.25	21.35	20.74	20.83	559800
2016-09-30	20.93	21.10	20.59	21.00	631982
2016-10-03	20.87	21.60	20.80	21.40	455701
2016-10-04	21.46	21.94	21.39	21.61	536324
2016-10-05	21.65	22.32	21.60	21.96	397255
2016-10-06	21.83	21.84	21.47	21.73	375713
2016-10-07	21.74	21.82	21.12	21.13	486224
2016-10-10	21.27	21.64	21.27	21.38	446359
2016-10-11	21.32	21.40	20.66	20.77	515268
2016-10-12	20.80	20.98	20.66	20.82	308116
2016-10-13	20.65	20.94	20.41	20.80	527780
2016-10-14	20.90	21.19	20.74	20.80	462822
2016-10-17	20.78	20.87	20.70	20.81	438485
2016-10-18	21.13	21.19	20.92	20.92	304842
2016-10-19	21.04	21.19	20.88	20.90	290591
2016-10-20	20.72	20.86	20.54	20.65	462482
2016-10-21	20.56	21.20	20.45	20.83	506043
2016-10-24	21.03	21.47	20.87	20.99	300794
2016-10-25	20.90	21.03	20.55	20.83	344967
2016-10-26	20.63	20.97	20.59	20.67	363331
2016-10-27	20.63	20.63	20.16	20.19	270403
2016-10-28	20.22	20.26	19.98	20.16	392851
2016-10-31	20.21	20.49	19.94	20.39	476480
2016-11-01	20.46	20.48	19.95	20.06	593084
2016-11-02	20.04	20.32	20.03	20.22	303456
2016-11-03	20.27	20.43	20.23	20.32	374029
2016-11-04	20.33	20.61	20.12	20.16	384631
2016-11-07	20.65	20.85	20.48	20.73	302697
2016-11-08	20.66	20.76	20.32	20.50	251151
2016-11-09	20.21	21.73	20.16	21.62	316049
2016-11-10	21.87	22.93	21.84	22.80	446595
2016-11-11	22.82	23.09	22.46	22.76	634392
2016-11-14	23.07	23.94	23.07	23.59	401505
2016-11-15	23.45	23.62	22.51	23.35	458106
2016-11-16	23.20	23.76	23.09	23.69	326274
2016-11-17	23.71	24.21	23.69	24.05	521502
2016-11-18	24.06	24.53	23.79	24.40	513896
2016-11-21	24.49	24.72	24.34	24.57	389705
2016-11-22	24.68	25.36	24.49	25.34	426329
2016-11-23	25.36	25.64	25.02	25.06	267612
2016-11-25	25.13	25.31	24.98	25.19	201957
2016-11-28	25.08	25.35	24.78	25.07	526286
2016-11-29	25.14	25.67	25.05	25.31	561411
2016-11-30	25.49	25.73	25.31	25.38	436585
2016-12-01	25.46	25.80	25.06	25.38	436442
2016-12-02	25.34	25.67	25.25	25.41	545779
2016-12-05	25.75	26.28	25.59	26.04	503038
2016-12-06	26.04	27.34	25.93	27.19	782576
2016-12-07	27.75	29.10	26.38	29.00	1216191
2016-12-08	29.36	30.05	28.78	30.03	764562
2016-12-09	30.03	31.39	29.79	31.26	815897
2016-12-12	31.13	31.53	30.86	31.12	858515
2016-12-13	31.26	31.26	29.70	29.81	990850
2016-12-14	29.71	30.02	29.16	29.23	548400
2016-12-15	29.38	29.99	29.15	29.40	583760
2016-12-16	29.53	30.08	29.16	29.55	2966843
2016-12-19	29.60	30.29	29.55	29.82	517799
2016-12-20	30.10	30.45	29.81	30.13	339442
2016-12-21	30.15	30.34	29.87	30.15	417248
2016-12-22	30.20	30.28	29.33	29.77	291605
2016-12-23	29.89	30.09	29.66	29.88	199562
2016-12-27	29.89	30.15	29.74	30.01	179722
2016-12-28	30.05	30.18	29.24	29.48	289417
2016-12-29	29.45	29.81	29.32	29.59	197450
2016-12-30	29.62	29.65	29.26	29.43	193086
2017-01-03	29.53	29.89	29.31	29.54	265302
2017-01-04	29.75	30.13	29.52	30.08	397683
2017-01-05	29.54	29.63	28.02	29.35	544514
2017-01-06	29.52	29.54	28.78	28.82	285724
2017-01-09	28.75	28.75	28.24	28.28	401135
2017-01-10	28.28	28.76	28.28	28.68	473368
2017-01-11	28.72	29.10	28.36	29.09	264129
2017-01-12	28.92	29.00	28.20	28.38	459437
2017-01-13	28.48	28.88	28.33	28.60	287261
2017-01-17	28.37	28.85	28.21	28.67	332102
2017-01-18	28.68	28.73	28.37	28.73	290154
2017-01-19	28.74	28.96	28.26	28.54	417510
2017-01-20	28.59	29.40	28.50	28.81	355001
2017-01-23	28.79	28.87	28.35	28.58	193458
2017-01-24	28.71	29.23	28.61	29.08	244542
2017-01-25	29.33	29.70	29.27	29.46	216324
2017-01-26	29.30	29.57	28.87	29.04	233437
2017-01-27	28.91	28.94	28.44	28.76	290051
2017-01-30	28.41	28.84	28.27	28.75	283443
2017-01-31	28.68	29.16	28.40	29.05	532831
2017-02-01	29.26	29.49	28.49	28.70	346388
2017-02-02	28.61	28.74	28.04	28.09	411044
2017-02-03	28.47	28.85	28.10	28.82	413230
2017-02-06	28.68	28.68	28.26	28.34	267317
2017-02-07	28.42	28.43	27.97	28.00	305538
2017-02-08	27.75	28.15	27.47	28.06	305267
2017-02-09	28.21	28.49	27.89	28.46	439454
2017-02-10	28.66	28.97	28.54	28.84	306698
2017-02-13	29.00	29.21	28.84	28.85	333521
2017-02-14	28.56	29.75	28.56	29.74	446667
2017-02-15	29.69	30.72	29.57	30.64	592107
2017-02-16	30.62	30.79	30.24	30.66	414930
2017-02-17	30.45	30.73	30.23	30.61	398933
2017-02-21	30.66	30.80	30.25	30.64	379659
2017-02-22	30.32	30.95	30.32	30.80	329650
2017-02-23	30.76	30.87	30.52	30.86	415912
2017-02-24	30.53	30.77	29.92	30.77	345979
2017-02-27	30.60	31.13	30.51	31.13	517706
2017-02-28	31.00	31.43	30.87	30.91	458743
2017-03-01	31.45	31.71	31.31	31.38	364606
2017-03-02	31.38	31.44	30.44	31.03	491608
2017-03-03	31.00	32.07	30.95	32.05	775710
2017-03-06	31.79	31.82	30.56	30.84	669135
2017-03-07	29.84	31.61	29.84	31.04	497667
2017-03-08	31.17	31.65	30.87	30.95	369234
2017-03-09	30.99	31.01	30.40	30.56	383988
2017-03-10	30.86	31.00	30.53	30.94	313553
2017-03-13	30.80	31.43	30.80	31.00	383135
2017-03-14	30.90	31.75	30.60	31.38	1166517
2017-03-15	31.51	31.84	31.31	31.61	458753
2017-03-16	31.69	32.39	31.32	32.38	568607
2017-03-17	32.49	32.52	32.00	32.43	666207
2017-03-20	32.42	32.42	31.57	31.79	333921
2017-03-21	32.07	32.14	31.35	31.35	568364
2017-03-22	31.22	31.23	30.62	31.01	302456
2017-03-23	31.01	31.29	30.69	31.04	234332
2017-03-24	31.10	31.29	30.70	30.84	290877
2017-03-27	30.36	30.92	30.19	30.85	234713
2017-03-28	30.73	31.41	30.64	31.27	271425
2017-03-29	31.15	31.21	30.85	30.99	276807
2017-03-30	31.05	31.50	30.90	31.48	347331
2017-03-31	31.40	31.59	31.31	31.49	346867
2017-04-03	31.52	31.58	30.25	30.30	351867
2017-04-04	30.24	30.44	29.99	30.19	500242
2017-04-05	30.47	30.75	30.14	30.16	387377
2017-04-06	30.18	30.50	29.84	30.33	313629
2017-04-07	30.23	30.30	29.93	30.17	256954
2017-04-10	31.29	31.74	30.89	31.10	576732
2017-04-11	31.00	31.38	30.74	31.31	803636
2017-04-12	31.22	31.22	30.47	30.48	266744
2017-04-13	30.43	30.87	30.35	30.53	483527
2017-04-17	30.61	30.73	30.27	30.72	524858
2017-04-18	30.55	31.14	30.53	31.04	291019
2017-04-19	31.27	31.54	31.24	31.40	255220
2017-04-20	31.54	31.86	31.32	31.84	230775
2017-04-21	31.66	31.91	31.59	31.69	340811
2017-04-24	32.00	32.50	31.94	32.34	238667
2017-04-25	32.50	32.79	32.26	32.39	397256
2017-04-26	32.41	33.02	32.25	32.78	439840
2017-04-27	33.02	33.14	32.73	33.03	299506
2017-04-28	32.92	33.06	32.33	32.40	264999
2017-05-01	32.46	32.84	32.04	32.63	257190
2017-05-02	32.70	33.10	32.54	32.95	313844
2017-05-03	32.76	32.93	32.44	32.63	320761
2017-05-04	32.77	32.82	32.44	32.66	222292
2017-05-05	32.80	32.80	32.18	32.59	238951
2017-05-08	32.57	32.80	32.22	32.40	89164
2017-05-09	32.42	33.20	32.42	33.16	288336
2017-05-10	33.00	33.27	32.71	33.15	214233
2017-05-11	33.04	33.04	32.40	32.84	145356
2017-05-12	32.76	32.81	32.17	32.35	192702
2017-05-15	32.43	32.97	32.43	32.81	427327
2017-05-16	32.86	32.91	32.28	32.87	217514
2017-05-17	32.32	32.33	31.33	31.43	254797
2017-05-18	31.32	31.99	31.19	31.66	229079
2017-05-19	31.69	32.07	31.36	31.72	324965
2017-05-22	31.76	32.21	31.67	32.12	172205
2017-05-23	32.20	32.54	31.88	32.31	162062
2017-05-24	32.33	32.46	31.98	32.14	128567
2017-05-25	32.29	32.53	32.12	32.15	159869
2017-05-26	32.07	32.25	31.89	32.08	211962
2017-05-30	31.96	32.09	31.65	31.96	121235
2017-05-31	32.00	32.16	31.56	32.11	167651
2017-06-01	32.25	33.05	32.00	32.99	203122
2017-06-02	33.01	33.78	33.00	33.17	254685
2017-06-05	33.11	33.11	32.04	32.08	241712
2017-06-06	31.70	32.57	31.62	32.34	238257
2017-06-07	32.27	32.33	31.86	32.15	197157
2017-06-08	32.06	33.23	32.03	33.02	213954
2017-06-09	33.08	33.91	32.89	33.60	252510
2017-06-12	33.54	33.64	32.78	33.52	404201
2017-06-13	33.62	34.12	33.11	33.24	340317
2017-06-14	33.23	33.41	32.64	32.91	242622
2017-06-15	32.50	32.99	32.33	32.95	330228
2017-06-16	32.67	32.86	32.36	32.82	519469
2017-06-19	33.00	34.14	32.86	33.81	315843
2017-06-20	33.73	34.03	33.11	33.72	357797
2017-06-21	34.18	36.07	34.09	35.27	815296
2017-06-22	35.31	35.63	34.56	34.84	361862
2017-06-23	34.85	35.50	34.73	34.81	1672988
2017-06-26	34.90	35.15	34.44	34.47	425301
2017-06-27	34.47	34.65	34.23	34.19	367327
2017-06-28	34.41	34.70	34.31	34.60	667102
2017-06-29	34.85	35.00	34.34	34.63	428566
2017-06-30	34.75	34.89	34.45	34.53	549510
2017-07-03	34.53	34.98	34.53	34.82	353725
2017-07-05	34.80	34.96	34.28	34.69	425971
2017-07-06	34.44	34.87	34.00	34.17	345522
2017-07-07	34.26	34.82	34.26	34.62	434512
2017-07-10	34.53	35.15	34.46	34.51	364908
2017-07-11	34.61	34.67	33.74	33.77	435666
2017-07-12	33.98	34.88	33.91	34.26	305995
2017-07-13	34.30	34.37	33.87	34.25	259573
2017-07-14	34.21	34.59	34.20	34.35	160007
2017-07-17	34.36	34.48	33.95	34.48	259497
2017-07-18	34.35	34.46	33.95	34.45	334111
2017-07-19	34.50	34.84	34.42	34.64	316170
2017-07-20	34.64	35.05	34.62	35.00	362392
2017-07-21	35.19	35.28	34.55	34.57	297552
2017-07-24	34.46	34.72	33.63	33.64	289709
2017-07-25	33.87	34.16	33.57	33.69	230073
2017-07-26	33.68	33.96	33.40	33.48	373586
2017-07-27	33.53	33.62	32.93	33.10	262415
2017-07-28	32.92	33.47	32.92	33.41	254399
2017-07-31	33.46	33.82	33.34	33.45	181887
2017-08-01	33.60	33.74	33.35	33.68	212571
2017-08-02	33.74	33.96	33.08	33.34	165041
2017-08-03	33.44	33.53	32.94	33.08	215593
2017-08-04	33.27	33.89	33.21	33.55	188511
2017-08-07	33.50	33.60	33.11	33.12	206691
2017-08-08	33.12	33.62	32.90	33.15	197585
2017-08-09	32.89	33.07	32.12	32.81	283770
2017-08-10	32.72	33.01	32.34	32.35	225338
2017-08-11	32.14	32.82	31.83	32.35	297493
2017-08-14	32.69	33.26	32.67	33.01	701928
2017-08-15	33.10	33.33	32.64	32.70	281658
2017-08-16	32.79	33.15	32.55	32.61	245282
2017-08-17	32.43	32.83	32.10	32.11	285960
2017-08-18	31.90	32.13	31.74	31.89	558079
2017-08-21	31.90	32.54	31.90	32.11	567894
2017-08-22	32.22	32.62	31.53	32.47	205589
2017-08-23	32.17	32.50	32.11	32.33	190521
2017-08-24	32.49	32.58	32.10	32.22	231963
2017-08-25	32.32	32.61	32.27	32.28	289863
2017-08-28	32.34	32.74	32.34	32.53	199124
2017-08-29	32.26	32.84	31.99	32.70	251436
2017-08-30	32.67	32.98	32.59	32.70	320852
2017-08-31	32.81	33.58	32.71	33.32	354299
2017-09-01	33.45	33.85	33.36	33.75	286931
2017-09-05	33.75	33.82	33.15	33.19	288406
2017-09-06	33.27	33.47	33.00	33.20	424542
2017-09-07	34.50	36.84	33.41	35.82	1520152
2017-09-08	35.78	35.79	34.80	35.19	369242
2017-09-11	35.42	35.99	35.25	35.85	350809
2017-09-12	35.94	36.00	35.51	35.99	286220
2017-09-13	35.98	36.44	35.51	36.38	506107
2017-09-14	36.36	36.89	36.11	36.68	436853
2017-09-15	36.69	36.77	36.13	36.59	508322
2017-09-18	36.64	37.04	36.48	36.87	192223
2017-09-19	36.95	37.36	36.76	37.29	292731
2017-09-20	37.37	37.92	37.32	37.83	310424
2017-09-21	37.82	38.05	37.68	37.98	413508
2017-09-22	38.01	38.50	37.94	38.43	268759
2017-09-25	38.43	38.77	38.26	38.20	339293
2017-09-26	38.25	38.54	38.07	38.24	405740
2017-09-27	38.46	39.72	38.25	39.54	331712
2017-09-28	39.25	40.10	39.22	40.01	245932
2017-09-29	39.78	40.09	39.32	39.43	318948
2017-10-02	39.56	40.45	39.17	40.45	431941
2017-10-03	40.32	40.64	39.91	39.99	438212
2017-10-04	40.04	40.25	39.79	39.92	503484
2017-10-05	39.99	40.15	39.75	39.85	239600
2017-10-06	39.83	40.03	39.35	39.78	222694
2017-10-09	39.70	39.80	39.37	39.73	3940367
2017-10-10	39.76	40.23	39.69	40.15	208902
2017-10-11	40.26	40.32	39.57	39.73	234055
2017-10-12	39.78	39.84	39.49	39.63	179783
2017-10-13	39.60	39.87	39.55	39.66	535048
2017-10-16	39.69	40.10	39.60	40.10	259269
2017-10-17	40.32	40.32	39.82	39.97	200895
2017-10-18	40.25	40.80	40.04	40.66	204950
2017-10-19	40.50	40.71	39.76	40.59	170897
2017-10-20	40.98	41.11	40.62	40.86	194008
2017-10-23	40.94	41.22	40.38	40.49	155670
2017-10-24	40.57	41.17	40.55	40.84	155977
2017-10-25	40.82	41.19	40.46	40.92	232407
2017-10-26	41.10	41.55	41.04	41.33	202407
2017-10-27	41.40	41.57	41.00	41.42	523614
2017-10-30	41.30	41.42	40.47	40.61	209042
2017-10-31	40.70	42.34	40.40	41.83	356339
2017-11-01	42.09	42.09	41.04	41.40	361183
2017-11-02	41.20	41.91	40.96	41.78	205242
2017-11-03	41.61	41.65	41.16	41.41	213292
2017-11-06	41.38	42.07	41.35	41.75	233301
2017-11-07	41.85	41.90	41.16	41.47	177865
2017-11-08	41.44	41.58	40.64	41.42	402922
2017-11-09	41.17	41.69	40.82	41.25	294083
2017-11-10	41.31	41.81	41.11	41.73	186330
2017-11-13	41.56	42.62	41.46	42.42	373352
2017-11-14	42.20	42.35	41.38	41.51	313681
2017-11-15	41.05	41.63	40.60	41.50	286657
2017-11-16	41.72	42.86	41.71	42.67	347753
2017-11-17	42.41	42.94	42.27	42.82	270935
2017-11-20	42.98	43.36	42.72	43.11	327432
2017-11-21	43.42	43.84	43.32	43.65	320670
2017-11-22	43.69	43.96	43.27	43.50	165959
2017-11-24	43.63	43.63	42.88	43.15	96427
2017-11-27	43.24	43.42	42.85	42.85	451750
2017-11-28	43.00	43.77	42.81	43.76	372137
2017-11-29	43.82	43.93	43.41	43.59	252001
2017-11-30	43.85	44.08	43.56	43.84	557292
2017-12-01	43.75	43.75	39.93	42.19	681898
2017-12-04	42.55	42.55	41.89	42.24	832054
2017-12-05	42.35	43.06	42.03	42.06	395932
2017-12-06	42.06	42.92	41.92	41.58	575337
2017-12-07	43.87	43.88	40.82	41.58	881037
2017-12-08	41.86	42.27	40.97	41.96	761062
2017-12-11	41.98	41.98	40.75	41.18	531248
2017-12-12	41.37	41.52	40.78	41.12	372572
2017-12-13	41.06	41.39	40.70	40.76	319654
2017-12-14	40.98	41.59	40.28	40.38	402737
2017-12-15	40.73	42.31	40.64	42.01	1751990
2017-12-18	42.26	42.26	41.34	41.62	415331
2017-12-19	41.70	42.04	41.47	41.95	413739
2017-12-20	42.00	42.35	42.00	42.17	367645
2017-12-21	42.23	42.39	41.88	42.00	283901
2017-12-22	42.02	42.06	41.30	41.99	210042
2017-12-26	41.93	42.00	41.43	41.80	184092
2017-12-27	41.75	42.19	41.75	41.81	402133
2017-12-28	41.96	42.14	41.72	41.88	180304
2017-12-29	41.88	42.04	41.37	41.38	244060
2018-01-02	41.50	41.50	40.46	40.73	521299
2018-01-03	40.88	41.25	40.50	40.98	337678
2018-01-04	41.10	41.54	41.10	41.45	323866
2018-01-05	41.57	41.65	41.18	41.62	252801
2018-01-08	41.54	42.22	41.36	42.13	316966
2018-01-09	42.08	42.42	41.69	41.82	402507
2018-01-10	41.68	42.32	41.43	41.94	256283
2018-01-11	41.47	42.67	41.47	42.61	327287
2018-01-12	42.65	42.82	42.10	42.16	242787
2018-01-16	42.55	42.73	41.76	41.95	377195
2018-01-17	42.31	42.84	41.78	42.73	271762
2018-01-18	42.53	42.54	42.13	42.48	268043
2018-01-19	42.37	43.29	42.17	43.21	307986
2018-01-22	43.08	43.58	42.84	43.57	268281
2018-01-23	43.50	43.61	43.19	43.58	233687
2018-01-24	43.70	43.70	42.81	43.17	204175
2018-01-25	43.33	43.93	42.89	43.91	564049
2018-01-26	44.00	44.21	43.41	44.21	327476
2018-01-29	44.04	44.75	43.82	44.73	249194
2018-01-30	44.45	44.73	44.13	44.62	276953
2018-01-31	44.92	45.26	44.55	44.56	548425
2018-02-01	44.06	44.27	42.75	44.25	403386
2018-02-02	44.02	44.19	43.19	43.29	183219
2018-02-05	42.84	43.23	41.43	41.43	275833
2018-02-06	40.44	42.38	40.11	42.05	439053
2018-02-07	41.96	42.14	41.42	41.44	229036
2018-02-08	41.50	41.50	39.88	39.88	269077
2018-02-09	40.32	40.72	38.53	40.24	366451
2018-02-12	40.45	41.53	40.26	41.21	403374
2018-02-13	41.01	41.39	40.72	40.98	434380
2018-02-14	40.55	42.27	40.55	41.94	246919
2018-02-15	42.26	42.26	41.49	41.93	144812
2018-02-16	41.76	42.25	41.47	41.59	611643
2018-02-20	41.40	41.81	41.21	41.52	294002
2018-02-21	41.59	42.88	41.56	42.04	161149
2018-02-22	42.26	42.82	42.26	42.31	165088
2018-02-23	42.57	42.74	41.98	42.22	214938
2018-02-26	42.27	42.60	41.84	42.50	163843
2018-02-27	42.42	42.87	42.21	42.21	198126
2018-02-28	42.47	42.72	41.90	41.91	230698
2018-03-01	42.00	42.00	41.02	41.44	303843
2018-03-02	40.99	42.21	40.88	42.11	172532
2018-03-05	41.86	42.81	41.78	42.45	287179
2018-03-06	42.68	43.41	41.93	43.33	653518
2018-03-07	44.50	48.94	44.49	48.86	1683160
2018-03-08	49.03	49.90	48.02	48.58	798053
2018-03-09	49.05	49.97	48.70	49.59	625507
2018-03-12	49.85	50.43	49.05	50.20	898414
2018-03-13	50.30	50.91	50.14	50.35	638569
2018-03-14	50.61	50.82	49.48	50.18	450970
2018-03-15	50.30	50.66	49.82	50.07	488063
2018-03-16	50.20	51.34	49.52	51.01	1107866
2018-03-19	50.93	50.99	49.79	50.47	627331
2018-03-20	50.57	50.80	50.30	50.62	454322
2018-03-21	50.68	51.50	50.61	51.06	275482
2018-03-22	50.74	51.34	50.08	49.98	503353
2018-03-23	50.09	50.43	48.40	48.40	351196
2018-03-26	49.15	49.87	48.51	49.78	313633
2018-03-27	50.97	51.32	49.93	50.44	851160
2018-03-28	50.33	51.46	49.79	51.35	652054
2018-03-29	51.50	52.17	51.38	51.59	580040
2018-04-02	51.41	51.66	50.12	50.69	467133
2018-04-03	50.89	51.94	50.43	51.86	457151
2018-04-04	50.88	52.26	50.11	52.14	558772
2018-04-05	52.28	52.79	51.97	52.75	299098
2018-04-06	52.39	52.63	50.54	51.20	565983
2018-04-09	51.66	51.88	50.90	50.91	341726
2018-04-10	51.73	53.53	51.48	53.28	613343
2018-04-11	52.78	52.87	52.33	52.64	241746
2018-04-12	52.95	53.40	52.55	53.14	197263
2018-04-13	53.44	53.49	52.74	53.20	439572
2018-04-16	53.71	54.05	53.33	53.83	395810
2018-04-17	54.20	54.60	53.73	54.17	370974
2018-04-18	54.52	54.88	53.92	54.71	673798
2018-04-19	54.60	55.45	54.49	55.21	403916
2018-04-20	55.18	55.36	53.79	53.88	261763
2018-04-23	53.94	54.33	53.57	53.84	171476
2018-04-24	54.16	54.56	53.35	53.83	195453
2018-04-25	53.83	54.25	53.41	53.71	272225
2018-04-26	53.81	54.44	53.32	54.20	216790
2018-04-27	54.18	54.55	53.66	54.12	284262
2018-04-30	54.12	54.53	53.44	53.46	216485
2018-05-01	53.14	53.92	52.75	53.75	275934
2018-05-02	53.81	54.15	53.48	53.83	310395
2018-05-03	53.50	53.72	52.55	53.07	215567
2018-05-04	52.86	54.11	52.65	53.78	272173
2018-05-07	54.24	54.62	53.54	53.82	322127
2018-05-08	54.10	55.18	53.94	55.07	417916
2018-05-09	55.06	56.18	54.55	55.96	386357
2018-05-10	56.18	56.18	55.39	55.63	220507
2018-05-11	55.59	56.00	55.26	55.70	201378
2018-05-14	55.75	55.75	54.13	54.23	339523
2018-05-15	53.84	54.63	53.65	54.20	244439
2018-05-16	54.32	55.24	54.27	54.55	450402
2018-05-17	54.57	54.81	54.18	54.38	486462
2018-05-18	54.82	54.99	54.23	54.55	773603
2018-05-21	55.05	56.18	54.85	55.98	327620
2018-05-22	56.06	56.06	54.51	54.56	188781
2018-05-23	54.23	54.75	54.16	54.68	319745
2018-05-24	54.70	55.31	54.59	55.14	184544
2018-05-25	55.05	55.40	54.86	54.95	103588
2018-05-29	54.48	55.31	54.48	54.89	253868
2018-05-30	55.29	55.88	55.23	55.53	267714
2018-05-31	55.55	55.92	54.68	54.68	175553
2018-06-01	55.09	55.52	54.66	55.44	334374
2018-06-04	55.63	56.56	55.56	56.50	351608
2018-06-05	56.54	57.54	56.54	57.54	290036
2018-06-06	57.44	57.56	56.50	57.32	226599
2018-06-07	57.43	57.61	56.25	56.67	317404
2018-06-08	56.71	57.78	56.65	57.30	395784
2018-06-11	57.46	57.62	56.44	56.90	530123
2018-06-12	57.12	57.12	56.12	56.53	689107
2018-06-13	63.50	68.34	61.28	63.43	2356579
2018-06-14	63.88	64.43	63.01	64.11	805450
2018-06-15	64.02	64.74	63.35	64.71	754244
2018-06-18	64.14	65.18	64.02	64.66	713484
2018-06-19	63.94	64.45	63.23	64.43	542751
2018-06-20	64.50	65.89	64.44	64.94	510914
2018-06-21	65.09	65.09	63.74	63.94	397392
2018-06-22	64.48	64.63	63.52	64.20	1999918
2018-06-25	63.56	63.56	61.73	62.46	657289
2018-06-26	62.46	63.24	62.08	62.18	319578
2018-06-27	62.07	62.10	60.30	60.31	409847
2018-06-28	60.64	60.83	59.18	60.54	385457
2018-06-29	60.73	62.58	60.68	61.93	456521
2018-07-02	61.45	63.76	61.45	63.68	827949
2018-07-03	64.00	64.28	63.27	63.69	191428
2018-07-05	64.00	64.47	62.86	64.32	435996
2018-07-06	64.28	64.88	64.04	64.81	265912
2018-07-09	65.00	65.76	64.73	65.69	343337
2018-07-10	65.35	65.48	62.58	62.91	608626
2018-07-11	62.53	63.05	62.01	62.64	424100
2018-07-12	63.23	63.62	62.10	63.57	664587
2018-07-13	63.44	65.43	62.93	64.87	476241
2018-07-16	64.87	65.23	63.93	64.96	604985
2018-07-17	64.72	65.68	64.57	65.58	567862
2018-07-18	65.33	65.97	65.19	65.90	212519
2018-07-19	65.90	66.03	65.35	65.77	352322
2018-07-20	65.46	65.80	65.20	65.53	272006
2018-07-23	65.69	66.93	65.23	66.53	310513
2018-07-24	67.00	67.04	65.24	65.65	423742
2018-07-25	65.65	66.87	65.65	66.40	334643
2018-07-26	66.64	67.44	66.42	67.30	258547
2018-07-27	67.56	67.56	65.69	66.48	356797
2018-07-30	66.44	66.72	65.06	65.20	348408
2018-07-31	65.63	66.33	65.38	65.98	584938
2018-08-01	66.16	66.60	65.60	66.52	863408
2018-08-02	65.81	66.73	65.21	66.53	250132
2018-08-03	66.69	66.93	65.09	66.00	440592
2018-08-06	65.99	67.90	65.99	67.83	492101
2018-08-07	68.00	68.98	67.92	67.95	472033
2018-08-08	68.03	68.15	66.94	67.72	596914
2018-08-09	67.94	68.29	67.19	67.20	299316
2018-08-10	66.14	67.14	65.70	66.63	352625
2018-08-13	66.50	67.00	64.95	64.99	383215
2018-08-14	65.04	65.80	64.58	65.75	302197
2018-08-15	65.73	66.18	64.32	64.95	321486
2018-08-16	65.35	65.89	64.92	65.79	186376
2018-08-17	65.65	66.43	64.84	66.18	278179
2018-08-20	66.43	66.72	64.97	65.10	608260
2018-08-21	65.37	67.32	65.04	67.14	580226
2018-08-22	66.88	67.45	66.40	66.73	196632
2018-08-23	66.73	67.18	66.47	66.68	165082
2018-08-24	66.74	66.97	66.14	66.41	385163
2018-08-27	66.57	68.75	66.43	67.10	494924
2018-08-28	67.27	67.81	66.80	67.19	260965
2018-08-29	67.16	67.28	66.51	66.90	452570
2018-08-30	66.49	67.27	66.42	66.93	387260
2018-08-31	66.91	67.22	66.45	67.13	274764
2018-09-04	66.88	67.01	65.54	66.11	683412
2018-09-05	65.82	65.82	63.55	63.73	751753
2018-09-06	63.69	64.23	63.51	63.97	702113
2018-09-07	60.00	60.00	48.40	48.97	4566571
2018-09-10	49.68	51.69	49.00	51.29	2368278
2018-09-11	51.04	51.16	48.67	48.77	1534182
2018-09-12	49.11	50.36	48.80	49.76	965227
2018-09-13	49.82	50.24	49.02	49.89	623793
2018-09-14	49.84	50.45	49.16	50.13	713795
2018-09-17	50.13	50.13	48.12	48.26	800179
2018-09-18	48.67	48.94	48.14	48.39	488483
2018-09-19	48.30	48.53	47.13	48.00	913610
2018-09-20	48.51	49.84	48.18	49.60	850985
2018-09-21	50.24	50.74	49.01	49.15	1555129
2018-09-24	48.69	49.40	48.39	49.23	651780
2018-09-25	49.14	49.48	49.08	49.08	528469
2018-09-26	49.12	49.65	48.49	49.26	618873
2018-09-27	49.24	49.52	48.48	48.85	418968
2018-09-28	48.75	49.88	48.75	49.24	403803
2018-10-01	49.63	49.93	48.69	48.77	345357
2018-10-02	48.85	48.95	48.17	48.31	685902
2018-10-03	48.67	49.36	48.26	48.88	501195
2018-10-04	48.74	48.74	48.06	48.50	460494
2018-10-05	48.64	48.72	46.83	47.35	762464
2018-10-08	47.12	47.70	46.55	47.15	319016
2018-10-09	46.98	47.64	46.81	47.24	603743
2018-10-10	47.20	47.37	46.05	46.12	404198
2018-10-11	45.63	46.94	44.84	44.87	533686
2018-10-12	45.60	46.15	44.27	44.92	542267
2018-10-15	44.92	45.83	44.46	45.21	592810
2018-10-16	45.69	47.00	44.50	46.92	512435
2018-10-17	46.65	46.70	45.68	46.38	269110
2018-10-18	46.26	46.26	44.80	45.42	278758
2018-10-19	45.15	45.57	44.60	45.05	413827
2018-10-22	45.34	46.60	45.34	45.89	293955
2018-10-23	45.09	46.21	44.40	45.77	304512
2018-10-24	45.79	45.79	43.07	43.20	325041
2018-10-25	43.63	44.46	43.60	44.06	550626
2018-10-26	43.45	44.12	42.34	43.79	413878
2018-10-29	44.46	44.85	42.53	43.19	271260
2018-10-30	42.67	44.04	42.23	43.99	475747
2018-10-31	44.80	45.72	44.62	45.14	446474
2018-11-01	45.35	46.42	44.90	46.38	518343
2018-11-02	46.65	47.17	46.39	47.00	458434
2018-11-05	46.99	47.21	45.95	46.62	498072
2018-11-06	46.44	47.35	46.25	47.07	289727
2018-11-07	47.45	47.99	46.91	47.91	549404
2018-11-08	47.85	48.17	46.99	47.17	519451
2018-11-09	46.85	47.38	45.09	45.74	301517
2018-11-12	45.69	46.52	45.43	45.83	311139
2018-11-13	46.02	46.58	45.54	45.78	218387
2018-11-14	46.34	46.50	44.85	45.15	344136
2018-11-15	44.87	45.91	44.87	45.76	466153
2018-11-16	45.34	46.22	45.12	45.92	577993
2018-11-19	45.72	46.15	45.07	46.06	417375
2018-11-20	45.42	46.27	45.08	45.46	244304
2018-11-21	45.67	46.88	45.42	46.27	202374
2018-11-23	45.77	46.54	45.77	46.07	113242
2018-11-26	46.85	46.98	46.13	46.79	276295
2018-11-27	46.27	46.77	45.80	46.11	292117
2018-11-28	46.38	48.26	45.78	48.20	424330
2018-11-29	48.00	48.41	47.30	47.64	467776
2018-11-30	47.45	49.06	47.32	48.97	552916
2018-12-03	49.00	49.30	46.85	48.82	877743
2018-12-04	48.62	48.80	44.90	45.23	586430
2018-12-06	44.72	45.17	42.98	44.51	955779
2018-12-07	44.64	45.26	43.18	43.65	615242
2018-12-10	43.63	43.95	42.58	43.59	867234
2018-12-11	44.52	46.07	44.39	44.90	689893
2018-12-12	45.60	45.92	44.79	44.88	560253
2018-12-13	45.04	45.04	43.54	43.87	434154
2018-12-14	43.39	44.27	42.61	42.83	423040
2018-12-17	42.92	43.04	41.37	42.04	756494
2018-12-18	42.56	43.73	42.37	42.99	435926
2018-12-19	43.00	43.36	40.46	40.61	642306
2018-12-20	40.55	41.06	39.64	40.10	598459
2018-12-21	40.10	40.18	38.60	38.73	1391955
2018-12-24	38.50	38.78	37.67	37.72	245940
2018-12-26	38.08	39.65	37.38	39.63	314307
2018-12-27	38.35	39.49	37.99	39.48	337745
2018-12-28	39.52	40.27	39.07	39.38	729955
2018-12-31	39.70	39.94	39.04	39.54	500177
2019-01-02	38.95	40.21	38.64	40.04	634071
2019-01-03	39.80	40.16	38.77	38.82	790175
2019-01-04	39.58	40.88	39.31	40.58	561168
2019-01-07	40.37	41.47	40.30	41.03	665249
2019-01-08	41.67	42.80	41.67	42.64	429617
2019-01-09	43.03	43.29	42.58	42.92	499629
2019-01-10	42.60	42.89	42.37	42.86	200175
2019-01-11	42.39	43.49	42.38	43.47	430931
2019-01-14	43.04	43.91	43.04	43.18	299046
2019-01-15	43.20	43.78	42.82	43.62	272762
2019-01-16	43.88	44.31	43.74	44.19	466725
2019-01-17	43.85	45.34	43.85	45.05	369145
2019-01-18	45.43	45.79	45.08	45.61	303477
2019-01-22	45.11	45.46	44.28	44.78	350581
2019-01-23	44.89	45.06	43.65	44.39	305454
2019-01-24	44.32	44.91	44.12	44.36	276977
2019-01-25	44.90	45.33	44.77	45.11	276610
2019-01-28	44.58	44.67	43.89	44.18	267955
2019-01-29	44.44	44.59	44.03	44.12	150745
2019-01-30	44.63	45.47	44.00	45.28	237382
2019-01-31	45.13	45.89	45.12	45.60	431860
2019-02-01	45.77	46.14	45.28	45.52	308835
2019-02-04	45.58	46.59	45.49	46.57	197894
2019-02-05	46.49	46.70	45.86	46.12	225653
2019-02-06	45.95	46.32	45.87	46.06	158542
2019-02-07	45.54	46.07	45.45	45.83	171892
2019-02-08	45.43	46.41	45.43	46.23	247558
2019-02-11	46.50	47.19	46.40	47.17	232642
2019-02-12	47.31	48.00	47.28	47.76	260172
2019-02-13	47.96	48.47	47.88	48.18	324218
2019-02-14	47.78	48.50	46.98	48.00	265045
2019-02-15	48.44	48.93	48.09	48.74	272695
2019-02-19	48.31	49.00	48.31	48.80	259175
2019-02-20	48.80	48.80	48.42	48.68	257267
2019-02-21	48.50	48.72	48.20	48.42	212507
2019-02-22	48.58	48.92	48.50	48.89	129304
2019-02-25	49.00	49.07	48.29	48.37	367348
2019-02-26	48.31	48.91	48.20	48.29	327453
2019-02-27	48.20	48.71	47.57	48.67	329737
2019-02-28	48.79	49.54	48.56	48.79	454308
2019-03-01	49.18	49.30	48.43	48.80	332922
2019-03-04	49.01	49.17	47.85	47.97	183404
2019-03-05	48.11	48.22	47.62	47.89	330535
2019-03-06	47.92	48.09	46.91	46.91	182266
2019-03-07	46.94	47.03	46.29	46.46	486438
2019-03-08	45.00	45.18	42.54	44.72	650875
2019-03-11	44.74	46.74	44.50	46.45	455615
2019-03-12	46.74	46.99	46.28	46.62	252995
2019-03-13	46.94	47.25	46.50	46.85	173863
2019-03-14	46.85	47.21	46.60	46.70	161742
2019-03-15	46.85	47.71	46.71	46.92	653048
2019-03-18	47.12	47.70	46.63	47.69	234307
2019-03-19	48.00	48.06	47.21	47.32	177966
2019-03-20	47.13	47.17	46.11	46.30	217682
2019-03-21	46.08	47.76	46.08	47.49	261291
2019-03-22	47.05	47.26	44.74	44.71	230716
2019-03-25	44.27	45.15	43.73	44.46	304376
2019-03-26	44.58	45.47	44.44	44.87	178488
2019-03-27	44.79	44.92	43.84	44.48	246707
2019-03-28	44.56	45.05	44.46	44.81	143236
2019-03-29	45.21	45.53	44.68	44.78	493538
2019-04-01	45.00	46.22	45.00	45.91	508710
2019-04-02	45.83	46.12	45.39	45.71	244590
2019-04-03	46.25	46.75	45.88	46.50	354270
2019-04-04	46.48	46.99	46.22	46.75	155752
2019-04-05	47.00	47.37	46.73	47.15	253653
2019-04-08	46.96	47.15	46.69	47.06	174371
2019-04-09	46.56	46.74	46.02	46.14	199869
2019-04-10	46.31	47.19	46.18	47.09	187493
2019-04-11	47.27	47.68	46.99	47.52	118075
2019-04-12	47.84	47.98	47.16	47.62	114953
2019-04-15	47.62	48.09	47.11	47.44	131373
2019-04-16	47.79	47.79	47.39	47.49	195398
2019-04-17	47.83	47.83	47.03	47.37	201081
2019-04-18	47.20	47.60	47.02	47.45	146811
2019-04-22	47.15	47.54	46.62	46.81	140881
2019-04-23	46.95	47.33	46.75	46.95	392561
2019-04-24	46.80	47.17	46.70	46.97	260418
2019-04-25	46.72	46.74	45.25	45.82	256712
2019-04-26	45.81	47.65	45.58	47.51	316940
2019-04-29	47.68	48.20	47.63	47.63	285066
2019-04-30	47.75	47.97	46.58	47.02	237998
2019-05-01	47.23	47.46	46.15	46.34	457937
2019-05-02	46.05	47.18	46.05	46.64	121753
2019-05-03	47.03	47.68	46.68	47.62	294440
2019-05-06	46.53	47.48	46.43	47.40	193899
2019-05-07	46.91	47.36	45.58	46.00	271475
2019-05-08	45.78	46.31	45.60	45.71	226345
2019-05-09	45.18	46.06	44.62	45.80	325348
2019-05-10	45.58	46.25	44.89	46.20	174426
2019-05-13	45.01	45.44	44.51	44.76	226490
2019-05-14	44.85	45.88	44.70	45.75	174493
2019-05-15	45.17	45.70	44.94	45.57	129673
2019-05-16	45.66	46.41	45.66	46.01	145328
2019-05-17	45.41	46.01	44.77	44.88	158501
2019-05-20	44.41	45.12	44.05	44.61	156561
2019-05-21	44.93	46.15	44.80	46.03	238776
2019-05-22	45.71	46.10	45.34	45.67	109555
2019-05-23	45.01	45.41	43.89	44.20	337361
2019-05-24	44.59	44.94	44.28	44.73	114612
2019-05-28	44.68	44.73	43.88	43.91	232046
2019-05-29	43.71	43.98	43.07	43.91	213322
2019-05-30	44.11	44.59	43.45	43.78	155792
2019-05-31	43.04	43.62	42.59	43.08	189060
2019-06-03	43.11	43.80	42.76	43.08	399480
2019-06-04	43.65	45.40	43.59	45.33	293744
2019-06-05	45.44	45.44	44.54	44.86	236630
2019-06-06	44.78	45.03	43.72	44.40	379634
2019-06-07	44.58	45.31	44.45	44.87	194736
2019-06-10	45.14	46.00	44.93	45.73	264625
2019-06-11	45.96	46.73	45.52	45.78	295797
2019-06-12	45.47	46.78	45.05	46.62	245900
2019-06-13	46.87	48.00	46.65	47.95	528868
2019-06-14	47.85	47.87	47.07	47.13	223106
2019-06-17	47.25	47.25	45.62	45.70	323995
2019-06-18	46.14	46.91	45.97	46.56	500516
2019-06-19	46.80	47.60	46.29	47.50	422952
2019-06-20	48.10	48.81	47.17	48.52	697586
2019-06-21	44.63	44.63	37.08	40.05	3393231
2019-06-24	40.05	40.66	39.14	39.28	825289
2019-06-25	39.45	39.58	38.58	38.63	589254
2019-06-26	38.74	39.43	38.64	39.20	423592
2019-06-27	39.29	39.55	38.81	39.45	373668
2019-06-28	39.48	40.43	39.48	40.07	539929
2019-07-01	40.57	41.28	39.15	39.43	557849
2019-07-02	39.35	39.80	39.11	39.54	417239
2019-07-03	39.68	39.68	39.06	39.17	224934
2019-07-05	39.11	39.13	38.46	39.10	608401
2019-07-08	38.87	39.13	38.53	38.55	682207
2019-07-09	38.30	39.02	38.26	38.95	488339
2019-07-10	39.19	39.62	39.13	39.20	318356
2019-07-11	39.23	39.30	38.41	38.62	411434
2019-07-12	38.76	39.83	38.76	39.49	406571
2019-07-15	39.53	39.64	39.04	39.55	304628
2019-07-16	39.53	39.94	39.28	39.46	298477
2019-07-17	39.46	39.84	38.82	38.91	439424
2019-07-18	38.82	39.89	38.61	39.69	462419
2019-07-19	39.71	40.49	39.21	39.24	510478
2019-07-22	39.30	39.67	39.06	39.07	337735
2019-07-23	39.31	39.76	39.02	39.61	563620
2019-07-24	39.58	40.70	39.58	40.68	687459
2019-07-25	40.49	40.80	39.70	39.75	406298
2019-07-26	39.90	40.16	39.59	39.90	303651
2019-07-29	39.70	39.84	39.38	39.55	391759
2019-07-30	39.29	39.66	39.02	39.61	522470
2019-07-31	39.66	40.28	39.19	39.28	368880
2019-08-01	39.31	40.20	38.51	38.65	287485
2019-08-02	38.27	38.59	37.82	38.37	330441
2019-08-05	37.48	37.85	36.68	37.27	308296
2019-08-06	37.56	38.05	37.24	37.76	368811
2019-08-07	37.10	37.88	36.87	37.67	334058
2019-08-08	38.06	39.29	37.92	39.22	409001
2019-08-09	38.98	38.98	38.19	38.21	353824
2019-08-12	37.85	38.64	37.68	38.58	248817
2019-08-13	38.48	39.84	38.48	38.87	196651
2019-08-14	37.99	38.40	37.39	37.71	228189
2019-08-15	37.77	38.06	37.55	37.97	242840
2019-08-16	38.29	39.21	38.29	38.72	380796
2019-08-19	39.26	39.48	38.98	39.01	211191
2019-08-20	38.83	39.10	38.37	38.46	324330
2019-08-21	39.02	39.31	38.76	38.89	214331
2019-08-22	38.94	39.34	38.24	38.50	302421
2019-08-23	38.17	38.57	36.84	37.01	363126
2019-08-26	37.59	37.83	36.88	37.64	485393
2019-08-27	38.00	38.10	37.32	37.37	305118
2019-08-28	37.14	38.42	37.01	38.16	209360
2019-08-29	38.74	39.10	38.57	38.75	307537
2019-08-30	39.02	39.48	38.64	39.08	731068
2019-09-03	38.62	38.93	38.01	38.06	336322
2019-09-04	38.62	38.93	38.26	38.75	493622
2019-09-05	39.51	39.78	38.79	39.36	937173
2019-09-06	35.49	37.92	34.35	36.72	1082095
2019-09-09	37.08	38.53	36.85	38.21	631044
2019-09-10	38.18	38.36	36.93	37.00	647680
2019-09-11	37.30	38.38	36.87	38.03	505457
2019-09-12	38.19	38.55	37.28	37.98	585520
2019-09-13	38.51	39.00	37.96	38.22	530904
2019-09-16	37.84	39.17	37.37	38.89	601218
2019-09-17	38.86	38.86	38.15	38.49	371556
2019-09-18	38.38	38.54	37.67	38.20	529620
2019-09-19	38.49	39.10	38.21	38.26	712888
2019-09-20	38.25	38.65	37.72	37.97	1066981
2019-09-23	37.53	38.49	37.50	38.13	611892
2019-09-24	38.17	38.81	37.82	38.22	632111
2019-09-25	38.27	39.28	38.21	39.18	581339
2019-09-26	39.23	39.43	38.50	38.60	508033
2019-09-27	38.85	38.88	37.46	37.62	630781
2019-09-30	37.90	38.93	37.85	38.64	914443
2019-10-01	38.99	39.28	36.13	36.29	927091
2019-10-02	36.08	36.57	35.79	36.35	452363
2019-10-03	36.03	36.40	35.46	35.74	462928
2019-10-04	35.93	36.25	35.42	36.22	259454
2019-10-07	36.04	36.56	36.00	36.12	472108
2019-10-08	35.77	36.05	35.42	35.50	314262
2019-10-09	36.01	36.01	35.10	35.23	281982
2019-10-10	35.43	35.57	35.03	35.20	336842
2019-10-11	35.95	36.98	35.69	36.30	734810
2019-10-14	35.98	36.11	35.72	35.90	213106
2019-10-15	36.14	36.63	35.94	36.48	250063
2019-10-16	36.29	36.90	35.88	36.08	247695
2019-10-17	36.41	36.63	36.24	36.52	269901
2019-10-18	36.15	36.84	36.02	36.36	317434
2019-10-21	36.74	37.28	36.71	36.78	221050
2019-10-22	36.73	36.91	36.28	36.43	252799
2019-10-23	36.39	37.03	36.39	36.87	275589
2019-10-24	37.27	37.48	36.54	37.16	347260
2019-10-25	36.92	37.25	36.53	37.09	165656
2019-10-28	37.28	37.64	37.21	37.33	204771
2019-10-29	37.02	37.41	36.86	37.07	269005
2019-10-30	37.07	37.17	36.49	37.05	272272
2019-10-31	36.82	37.27	36.30	36.69	217499
2019-11-01	37.02	37.58	36.75	37.36	198217
2019-11-04	37.65	38.39	37.09	38.37	399487
2019-11-05	38.59	39.35	38.26	39.07	464205
2019-11-06	38.89	38.89	37.95	38.67	484075
2019-11-07	39.16	39.38	38.80	38.99	353328
2019-11-08	38.91	39.16	38.66	39.05	250243
2019-11-11	38.74	39.04	38.67	38.79	305184
2019-11-12	38.69	39.13	38.59	38.88	304730
2019-11-13	38.49	38.98	38.10	38.57	310077
2019-11-14	38.42	38.70	38.22	38.25	254388
2019-11-15	38.55	38.82	38.11	38.44	225335
2019-11-18	38.12	38.67	38.10	38.65	247789
2019-11-19	38.83	39.06	38.41	38.94	246814
2019-11-20	38.70	39.24	38.22	38.55	343454
2019-11-21	38.53	38.53	37.46	37.48	292001
2019-11-22	37.59	37.65	37.13	37.20	285480
2019-11-25	37.49	38.60	37.33	38.22	513565
2019-11-26	38.28	39.54	38.25	39.51	342457
2019-11-27	39.53	39.78	39.35	39.75	184653
2019-11-29	39.48	39.51	39.24	39.28	98312
2019-12-02	39.52	39.73	39.14	39.42	340622
2019-12-03	38.95	39.41	38.73	39.27	292163
2019-12-04	39.53	40.21	39.28	39.85	393057
2019-12-05	40.00	40.29	39.91	40.21	455578
2019-12-06	39.22	39.67	37.97	39.52	1255746
2019-12-09	39.52	40.44	39.21	40.10	702903
2019-12-10	40.04	40.39	39.65	39.73	344503
2019-12-11	39.70	40.22	39.69	40.10	362668
2019-12-12	40.07	41.42	39.96	41.25	389164
2019-12-13	41.13	41.69	40.83	41.53	517687
2019-12-16	41.80	42.37	41.80	41.85	711293
2019-12-17	42.01	42.07	41.38	41.91	453391
2019-12-18	41.89	41.89	41.34	41.34	430384
2019-12-19	41.43	42.07	41.26	41.91	324929
2019-12-20	42.00	42.59	41.93	42.57	1505909
2019-12-23	42.60	42.75	41.86	42.47	292029
2019-12-24	42.44	42.67	42.23	42.34	119066
2019-12-26	42.26	42.68	42.13	42.28	288279
2019-12-27	42.43	42.52	41.95	41.98	200198
2019-12-30	42.04	42.51	41.70	42.39	480552
2019-12-31	42.26	42.62	42.19	42.40	354710
2020-01-02	42.68	42.85	42.14	42.56	430426
2020-01-03	41.86	42.71	41.82	42.52	375325
2020-01-06	42.08	42.58	41.88	42.50	327387
2020-01-07	42.36	42.55	42.17	42.29	240297
2020-01-08	42.34	42.61	42.14	42.36	220360
2020-01-09	42.65	42.65	42.35	42.49	304008
2020-01-10	42.50	42.52	42.05	42.28	212169
2020-01-13	42.28	42.43	42.02	42.30	369354
2020-01-14	42.45	42.70	42.17	42.26	349361
2020-01-15	42.13	42.81	42.13	42.44	258607
2020-01-16	42.80	43.22	42.52	42.99	320501
2020-01-17	43.20	43.58	43.14	43.38	349521
2020-01-21	43.05	43.24	42.54	43.09	475919
2020-01-22	43.39	43.99	43.36	43.50	314463
2020-01-23	43.24	43.96	42.94	43.63	513526
2020-01-24	43.85	43.85	42.56	42.99	329659
2020-01-27	42.22	42.52	41.69	42.30	367662
2020-01-28	42.64	43.00	42.24	42.65	375017
2020-01-29	42.76	43.01	42.42	42.45	382201
2020-01-30	42.19	42.62	41.37	42.31	242683
2020-01-31	42.18	42.35	40.97	40.98	321033
2020-02-03	41.14	42.35	41.09	42.16	609813
2020-02-04	42.82	43.02	42.07	42.11	297961
2020-02-05	43.88	43.88	42.30	42.76	484334
2020-02-06	42.90	42.90	41.91	41.91	203646
2020-02-07	41.73	41.81	40.92	41.20	141634
2020-02-10	40.94	40.98	40.55	40.77	184816
2020-02-11	41.13	41.83	40.92	41.10	176031
2020-02-12	41.35	42.40	41.21	42.22	256635
2020-02-13	41.90	42.26	41.58	41.98	163038
2020-02-14	42.04	42.20	41.49	41.73	153998
2020-02-18	41.54	41.81	41.29	41.72	293792
2020-02-19	41.82	42.24	41.67	41.78	158946
2020-02-20	41.49	42.29	41.49	42.15	255540
2020-02-21	42.04	42.36	41.63	41.96	279314
2020-02-24	40.96	40.96	40.06	40.63	278186
2020-02-25	40.60	40.60	38.17	38.20	388488
2020-02-26	38.52	38.69	37.50	37.58	271095
2020-02-27	37.00	37.78	35.71	35.73	473146
2020-02-28	34.73	35.46	34.09	34.98	610511
2020-03-02	35.11	35.79	34.25	35.62	490889
2020-03-03	35.43	36.24	34.56	34.94	651472
2020-03-04	35.48	36.97	35.18	36.91	436828
2020-03-05	35.91	36.30	34.88	35.84	625236
2020-03-06	34.48	35.59	34.29	34.98	776430
2020-03-09	32.10	33.10	28.86	29.41	1421851
2020-03-10	30.41	32.80	30.34	31.56	1066208
2020-03-11	29.89	29.89	27.09	27.78	1091624
2020-03-12	25.87	25.87	23.52	23.60	868442
2020-03-13	25.01	27.29	23.82	27.29	863841
2020-03-16	23.25	26.40	23.25	25.70	959360
2020-03-17	26.29	28.06	25.43	28.02	893009
2020-03-18	26.14	27.45	24.04	25.62	707035
2020-03-19	25.38	26.42	23.26	25.71	781759
2020-03-20	25.96	26.27	23.41	23.60	907447
2020-03-23	23.78	23.94	21.45	22.06	590298
2020-03-24	23.06	24.57	23.06	24.02	560551
2020-03-25	24.45	25.36	23.76	24.18	528633
2020-03-26	24.56	26.72	24.42	26.49	414043
2020-03-27	25.16	25.59	23.71	24.75	559029
2020-03-30	25.15	25.69	24.76	25.44	434346
2020-03-31	25.31	25.53	24.05	24.32	369152
2020-04-01	22.95	24.60	22.18	23.78	420456
2020-04-02	23.36	24.79	23.36	24.27	230123
2020-04-03	23.98	24.31	22.57	23.33	375314
2020-04-06	24.81	25.30	23.94	25.28	602168
2020-04-07	26.24	26.99	25.62	25.71	335396
2020-04-08	26.27	27.42	25.59	27.37	521960
2020-04-09	28.29	28.96	28.13	28.43	502780
2020-04-13	28.18	28.18	26.71	27.43	351037
2020-04-14	28.21	28.41	26.73	27.07	303870
2020-04-15	25.92	26.56	25.11	25.75	373447
2020-04-16	25.59	26.53	24.70	25.45	410629
2020-04-17	26.45	27.49	26.45	27.12	365146
2020-04-20	26.46	27.17	26.23	26.56	211430
2020-04-21	25.69	26.71	25.49	26.48	348186
2020-04-22	27.24	27.24	26.22	26.39	267388
2020-04-23	26.47	27.59	26.47	27.18	551889
2020-04-24	27.42	27.63	26.62	26.87	269814
2020-04-27	27.05	28.53	27.05	28.04	487216
2020-04-28	29.02	29.53	27.94	28.36	329962
2020-04-29	29.51	30.32	29.02	29.73	546609
2020-04-30	29.07	29.47	28.28	28.83	410744
2020-05-01	28.10	28.50	27.39	28.02	400336
2020-05-04	27.47	28.40	27.24	27.89	238566
2020-05-05	28.51	29.14	27.69	27.71	276493
2020-05-06	27.72	27.72	26.59	26.63	287939
2020-05-07	27.17	27.54	26.99	27.06	175857
2020-05-08	27.80	28.74	27.50	28.69	543566
2020-05-11	28.10	28.49	27.31	27.95	289715
2020-05-12	27.99	28.17	26.70	26.72	310499
2020-05-13	26.33	26.55	25.08	25.60	395964
2020-05-14	25.02	25.42	24.26	25.39	316350
2020-05-15	25.29	26.00	25.11	25.78	316404
2020-05-18	27.10	28.97	26.88	28.83	438137
2020-05-19	28.51	29.25	28.15	28.22	335733
2020-05-20	28.83	29.92	28.83	29.54	299255
2020-05-21	30.40	30.40	29.35	29.44	343654
2020-05-22	29.60	29.70	28.75	29.16	271533
2020-05-26	30.67	31.39	30.22	30.83	278722
2020-05-27	31.75	32.44	31.19	32.42	310920
2020-05-28	33.09	33.09	31.41	31.56	266520
2020-05-29	30.89	30.89	30.00	30.26	406241
2020-06-01	30.47	31.43	30.45	30.77	304130
2020-06-02	31.27	31.74	31.13	31.22	173468
2020-06-03	31.98	32.58	31.79	32.14	255940
2020-06-04	31.80	32.29	31.47	31.97	508524
2020-06-05	33.65	34.97	32.93	34.64	483715
2020-06-08	34.46	34.94	33.56	33.74	285770
2020-06-09	33.06	33.99	32.69	33.49	364561
2020-06-10	33.25	33.30	31.63	31.85	332875
2020-06-11	30.25	31.10	30.00	30.36	561428
2020-06-12	31.69	31.69	28.81	29.52	464017
2020-06-15	28.36	30.20	28.26	29.93	358691
2020-06-16	31.39	31.49	30.39	30.68	456565
2020-06-17	30.72	31.03	30.19	30.51	492372
2020-06-18	30.02	30.82	29.77	29.85	301201
2020-06-19	29.83	29.92	28.07	28.30	810463
2020-06-22	28.01	29.04	27.54	28.81	371083
2020-06-23	29.27	29.34	28.46	29.08	449808
2020-06-24	28.63	28.78	27.36	27.97	534838
2020-06-25	27.78	29.32	27.66	29.29	406697
2020-06-26	29.01	29.70	28.99	29.38	1945979
2020-06-29	29.93	30.71	29.69	30.70	529166
2020-06-30	30.33	30.86	30.14	30.73	384208
2020-07-01	30.71	31.37	30.15	30.37	501669
2020-07-02	30.82	32.00	29.99	30.17	470176
2020-07-06	31.00	31.03	29.39	29.46	592674
2020-07-07	29.01	29.07	27.44	27.61	502511
2020-07-08	27.56	28.03	27.09	27.47	444276
2020-07-09	27.32	27.37	26.14	26.45	478565
2020-07-10	26.34	27.05	26.34	26.96	248127
2020-07-13	27.24	28.62	26.71	28.00	471437
2020-07-14	27.74	28.28	27.54	28.22	307247
2020-07-15	29.05	29.77	29.05	29.64	255732
2020-07-16	30.04	31.13	29.37	29.83	695627
2020-07-17	29.92	29.92	29.00	29.44	373041
2020-07-20	29.16	29.40	28.63	29.22	340971
2020-07-21	29.75	30.78	29.75	30.45	604975
2020-07-22	30.09	30.52	30.01	30.25	455073
2020-07-23	30.07	30.77	29.98	30.14	590512
2020-07-24	30.21	30.41	29.26	29.28	276839
2020-07-27	29.13	29.32	28.60	28.78	446587
2020-07-28	28.57	29.10	28.29	28.51	292567
2020-07-29	28.63	29.04	28.49	28.91	346871
2020-07-30	28.45	28.77	27.95	28.61	183749
2020-07-31	28.34	28.40	27.33	28.10	271097
2020-08-03	28.17	28.75	28.00	28.47	355666
2020-08-04	28.26	28.95	28.21	28.85	358022
2020-08-05	29.24	29.78	28.83	29.74	313742
2020-08-06	29.67	30.05	29.53	29.92	203478
2020-08-07	29.68	30.48	29.68	30.42	373390
2020-08-10	30.60	31.69	30.48	31.52	375689
2020-08-11	32.16	32.55	31.60	31.68	308544
2020-08-12	32.12	32.12	31.14	31.20	325875
2020-08-13	30.86	31.16	30.56	30.64	356552
2020-08-14	30.34	31.47	30.29	31.19	332321
2020-08-17	31.19	31.20	30.85	31.01	172493
2020-08-18	30.97	31.06	30.56	30.74	213748
2020-08-19	30.92	31.26	30.82	31.12	320799
2020-08-20	30.72	31.07	30.71	30.90	204466
2020-08-21	30.67	30.97	30.39	30.55	278467
2020-08-24	30.53	31.01	30.42	30.80	276964
2020-08-25	31.18	31.18	30.16	30.42	258684
2020-08-26	30.39	30.49	30.01	30.23	239141
2020-08-27	30.47	30.79	30.37	30.59	290272
2020-08-28	30.75	31.19	30.35	31.13	233500
2020-08-31	30.86	31.01	30.50	30.50	349687
2020-09-01	30.31	30.72	30.18	30.49	500730
2020-09-02	30.62	31.17	30.48	31.11	383109
2020-09-03	29.11	30.21	28.20	29.71	1002897
2020-09-04	29.90	30.81	29.01	29.52	543705
2020-09-08	29.25	29.61	28.99	29.21	530642
2020-09-09	29.45	29.74	29.13	29.46	410186
2020-09-10	29.53	29.74	28.51	28.58	680964
2020-09-11	28.68	29.00	28.54	28.72	316747
2020-09-14	28.82	29.07	28.71	28.74	283436
2020-09-15	29.21	29.48	28.72	28.78	252437
2020-09-16	29.00	29.36	28.81	29.05	432805
2020-09-17	28.77	30.14	28.60	29.92	333132
2020-09-18	30.12	30.33	29.28	29.63	724292
2020-09-21	28.96	29.01	28.13	29.00	775564
2020-09-22	29.01	29.29	28.83	29.22	322153
2020-09-23	29.23	29.45	28.40	28.33	391590
2020-09-24	28.49	29.06	27.93	28.80	332471
2020-09-25	28.49	29.20	28.36	29.18	273645
2020-09-28	29.46	29.85	29.22	29.27	277018
2020-09-29	29.35	29.45	28.77	29.17	260570
2020-09-30	29.28	29.67	28.68	29.00	373512
2020-10-01	29.00	29.25	28.63	28.99	314985
2020-10-02	28.51	29.72	28.44	29.52	234649
2020-10-05	29.75	30.37	29.75	30.26	257531
2020-10-06	30.50	30.93	30.23	30.35	328351
2020-10-07	30.62	31.66	30.60	31.57	473987
2020-10-08	31.99	32.06	31.43	31.60	282151
2020-10-09	31.87	32.04	31.20	31.23	248615
2020-10-12	31.26	32.26	31.18	32.16	194529
2020-10-13	31.83	32.22	31.64	31.64	206281
2020-10-14	31.75	32.02	31.30	31.32	127444
2020-10-15	30.88	31.60	30.60	31.48	164438
2020-10-16	31.45	31.77	31.24	31.71	152267
2020-10-19	31.88	32.26	31.24	31.29	177252
2020-10-20	31.66	31.85	30.96	31.05	216751
2020-10-21	31.08	31.55	31.02	31.18	244220
2020-10-22	31.29	32.41	31.13	32.36	324439
2020-10-23	32.61	32.61	32.07	32.35	239087
2020-10-26	31.91	32.01	31.35	31.73	264844
2020-10-27	31.53	31.78	31.41	31.43	207062
2020-10-28	30.76	30.98	30.51	30.58	234956
2020-10-29	30.33	31.58	30.26	31.07	609982
2020-10-30	30.91	31.14	29.95	30.19	487896
2020-11-02	30.63	31.09	30.51	30.68	318046
2020-11-03	31.28	31.66	31.15	31.48	448942
2020-11-04	30.88	31.72	30.36	31.09	230562
2020-11-05	31.29	32.18	31.29	31.96	198524
2020-11-06	32.19	32.23	31.38	31.39	232824
2020-11-09	34.12	36.82	33.94	35.95	612278
2020-11-10	36.33	37.99	35.92	37.65	404661
2020-11-11	37.56	37.58	36.78	37.16	364511
2020-11-12	36.49	36.89	36.38	36.67	321405
2020-11-13	36.70	38.37	36.70	38.18	244719
2020-11-16	39.32	39.87	38.70	39.47	270524
2020-11-17	38.91	39.37	38.49	39.00	445692
2020-11-18	39.12	39.53	38.71	38.72	377259
2020-11-19	38.52	38.90	38.16	38.69	349584
2020-11-20	38.39	38.61	37.86	38.25	397798
2020-11-23	40.99	41.40	38.58	38.70	745955
2020-11-24	39.59	41.33	38.90	40.97	566843
2020-11-25	41.72	43.01	41.40	42.71	642751
2020-11-27	42.23	42.23	41.14	41.78	220040
2020-11-30	41.39	41.39	39.95	40.04	507320
2020-12-01	40.66	41.42	40.41	41.10	397634
2020-12-02	41.02	41.33	40.67	41.18	262167
2020-12-03	41.05	41.90	40.94	41.32	193924
2020-12-04	41.59	42.86	41.55	42.79	144516
2020-12-07	42.51	42.53	41.79	42.00	274285
2020-12-08	41.40	42.16	41.40	41.84	227283
2020-12-09	42.20	42.20	41.16	41.44	274822
2020-12-10	41.11	41.51	40.69	41.05	190235
2020-12-11	40.51	41.34	40.51	40.91	221817
2020-12-14	41.49	41.49	39.58	39.69	365927
2020-12-15	40.19	40.37	39.43	40.34	434982
2020-12-16	40.56	41.23	40.38	41.22	421321
2020-12-17	40.94	42.05	40.94	41.15	482723
2020-12-18	41.21	42.99	41.21	42.80	2133342
2020-12-21	41.80	42.48	41.22	42.46	576393
2020-12-22	42.45	43.47	42.25	43.47	414718
2020-12-23	43.80	44.47	43.49	44.37	495101
2020-12-24	44.50	44.99	44.05	44.85	324553
2020-12-28	44.96	45.86	44.67	44.98	340921
2020-12-29	44.89	45.16	43.30	43.80	293085
2020-12-30	43.95	44.50	43.36	43.46	164316
2020-12-31	43.48	43.85	43.19	43.50	294128
2021-01-04	43.66	43.88	41.97	42.43	265047
2021-01-05	42.40	43.48	42.40	43.32	234036
2021-01-06	44.12	46.39	43.58	46.00	629009
2021-01-07	46.00	46.46	45.71	46.46	250126
2021-01-08	46.50	46.95	45.93	46.27	468582
2021-01-11	45.81	47.90	45.77	47.87	360723
2021-01-12	47.98	49.31	47.79	49.21	391087
2021-01-13	49.01	49.42	48.23	48.49	255510
2021-01-14	48.84	49.53	48.45	49.04	266389
2021-01-15	48.36	48.66	47.05	47.19	319598
2021-01-19	47.71	47.82	46.67	46.92	296855
2021-01-20	46.98	48.90	46.98	48.85	508561
2021-01-21	48.85	49.32	48.16	48.18	480914
2021-01-22	47.47	47.98	47.08	47.89	243048
2021-01-25	47.46	49.00	46.98	48.59	425687
2021-01-26	49.08	49.08	47.83	48.14	236873
2021-01-27	47.15	48.00	46.54	47.83	328773
2021-01-28	48.40	48.46	46.74	47.08	308294
2021-01-29	47.35	47.70	45.60	45.60	282195
2021-02-01	45.99	48.53	45.94	48.35	348846
2021-02-02	48.90	48.90	47.50	48.09	265282
2021-02-03	47.89	48.49	47.70	48.35	192510
2021-02-04	48.33	49.61	48.09	49.48	264024
2021-02-05	50.00	51.26	49.58	51.25	280501
2021-02-08	51.84	53.72	51.37	53.55	421482
2021-02-09	53.00	55.42	52.70	55.29	353671
2021-02-10	55.61	56.20	55.32	55.88	391386
2021-02-11	56.08	56.33	54.34	56.03	435451
2021-02-12	55.94	56.84	55.58	56.52	286125
2021-02-16	56.49	56.61	54.86	55.94	275856
2021-02-17	55.31	56.67	54.83	56.18	281773
2021-02-18	55.79	56.75	54.72	55.15	337042
2021-02-19	55.26	57.02	55.26	56.59	322658
2021-02-22	57.00	62.09	56.60	61.56	792460
2021-02-23	60.92	64.25	60.09	63.06	637923
2021-02-24	63.17	64.48	62.64	63.97	445240
2021-02-25	64.48	65.31	61.74	62.00	431380
2021-02-26	61.65	63.03	61.11	61.55	341234
2021-03-01	62.61	63.72	62.09	63.43	357788
2021-03-02	62.80	63.16	60.60	60.64	428273
2021-03-03	61.36	62.88	61.04	61.45	324377
2021-03-04	61.22	61.35	59.01	59.87	363795
2021-03-05	61.05	61.45	59.46	61.37	298998
2021-03-08	62.00	63.15	61.60	62.53	237504
2021-03-09	63.25	63.39	62.08	62.49	226882
2021-03-10	62.88	63.95	62.88	63.33	193264
2021-03-11	63.33	64.50	62.71	64.08	462126
2021-03-12	64.29	65.29	63.86	64.98	264956
2021-03-15	64.06	64.14	62.79	63.57	203600
2021-03-16	62.86	63.48	62.16	63.14	237922
2021-03-17	63.14	64.78	62.99	64.37	542084
2021-03-18	64.26	66.30	63.55	64.10	507203
2021-03-19	65.04	65.45	62.51	64.52	1075238
2021-03-22	64.30	64.52	62.14	63.02	237120
2021-03-23	62.26	62.61	59.99	60.37	265038
2021-03-24	61.05	62.10	60.38	60.43	270586
2021-03-25	59.88	61.42	58.93	61.01	192704
2021-03-26	61.55	62.50	60.67	62.25	259444
2021-03-29	61.54	63.09	60.76	60.90	352837
2021-03-30	61.26	62.25	61.04	61.96	187353
2021-03-31	62.52	63.38	61.69	62.37	323010
2021-04-01	62.56	63.52	62.30	63.21	200705
2021-04-05	63.71	63.82	62.57	63.05	307238
2021-04-06	62.56	64.22	62.09	63.11	209421
2021-04-07	63.09	63.34	62.06	62.32	223394
2021-04-08	62.56	64.61	62.35	64.35	331272
2021-04-09	64.32	66.05	63.46	65.98	408118
2021-04-12	65.59	65.96	64.33	64.81	226179
2021-04-13	64.50	64.63	63.38	64.02	174689
2021-04-14	63.87	65.62	63.84	64.58	155808
2021-04-15	65.13	65.27	64.16	65.07	117168
2021-04-16	66.00	66.32	64.90	64.97	244916
2021-04-19	64.50	64.93	62.97	64.38	196924
2021-04-20	64.58	64.58	62.58	63.43	280936
2021-04-21	63.18	64.78	62.61	64.73	174139
2021-04-22	65.45	66.04	64.93	65.04	311652
2021-04-23	65.30	67.56	65.09	67.14	227490
2021-04-26	67.61	68.27	66.92	66.92	204873
2021-04-27	67.51	68.42	67.42	68.09	240481
2021-04-28	68.02	68.88	67.94	68.50	157289
2021-04-29	69.00	69.36	67.70	68.41	151164
2021-04-30	67.57	68.41	67.40	67.89	292846
2021-05-03	68.69	68.84	67.36	68.43	329525
2021-05-04	68.30	68.51	67.44	68.37	352753
2021-05-05	68.62	68.35	67.24	68.29	194718
2021-05-06	68.55	68.62	67.01	68.16	208355
2021-05-07	67.77	68.30	67.19	67.32	294125
2021-05-10	67.46	67.46	65.69	65.73	351038
2021-05-11	64.68	65.15	64.06	64.87	183062
2021-05-12	64.49	64.49	62.86	63.37	326051
2021-05-13	63.46	66.41	63.46	66.00	193196
2021-05-14	66.37	67.28	66.07	67.18	148420
2021-05-17	66.41	67.67	65.41	67.49	158471
2021-05-18	67.37	67.40	66.07	66.17	143095
2021-05-19	65.12	65.28	64.13	65.00	251535
2021-05-20	64.87	64.87	63.83	64.82	233348
2021-05-21	65.72	65.72	64.27	64.61	148792
2021-05-24	64.78	65.69	64.20	65.50	128757
2021-05-25	65.67	66.03	63.69	63.75	243848
2021-05-26	64.19	65.03	63.95	64.78	141943
2021-05-27	65.72	66.54	65.57	66.12	167325
2021-05-28	66.27	66.51	65.08	65.41	128015
2021-06-01	66.09	67.00	65.33	66.57	204739
2021-06-02	67.23	67.23	65.75	66.46	195512
2021-06-03	66.08	66.67	65.16	66.26	143579
2021-06-04	66.39	66.93	65.90	66.79	106490
2021-06-07	66.63	66.74	65.98	66.48	114649
2021-06-08	66.63	67.70	66.08	67.57	131040
2021-06-09	67.59	67.59	66.34	66.54	102097
2021-06-10	66.83	66.83	65.70	65.75	158128
2021-06-11	65.86	66.70	65.47	66.00	131353
2021-06-14	66.17	66.69	65.81	66.55	232915
2021-06-15	67.14	67.94	66.38	67.59	196626
2021-06-16	67.55	67.84	66.55	67.54	236504
2021-06-17	67.19	67.40	65.25	65.53	218769
2021-06-18	64.86	65.08	62.75	62.88	410418
2021-06-21	63.69	65.51	63.40	65.12	353105
2021-06-22	66.50	71.49	64.53	71.43	959030
2021-06-23	71.43	71.94	69.73	70.58	474265
2021-06-24	71.53	73.00	70.77	72.73	357706
2021-06-25	72.74	74.83	72.30	73.15	821173
2021-06-28	73.09	73.43	71.55	72.21	371476
2021-06-29	72.38	72.86	71.69	71.92	309463
2021-06-30	71.72	72.82	71.34	72.55	260967
2021-07-01	73.00	73.53	72.79	73.19	159003
2021-07-02	73.33	73.33	71.02	71.07	168994
2021-07-06	70.48	71.03	67.02	67.35	444929
2021-07-07	66.99	68.19	66.35	67.77	449836
2021-07-08	66.26	68.40	65.24	66.93	295379
2021-07-09	68.00	69.81	67.48	69.02	258041
2021-07-12	68.18	69.28	67.78	69.02	191578
2021-07-13	68.41	69.13	67.80	67.86	223773
2021-07-14	68.19	69.00	67.54	67.79	163646
2021-07-15	67.09	68.05	66.86	67.38	191537
2021-07-16	68.07	68.42	65.76	65.90	248881
2021-07-19	63.98	65.46	63.57	64.35	211583
2021-07-20	64.82	66.97	64.41	66.37	314543
2021-07-21	67.22	68.21	66.53	66.75	232008
2021-07-22	66.13	66.71	65.04	65.31	179956
2021-07-23	66.15	66.25	65.35	66.09	196139
2021-07-26	66.37	66.95	66.24	66.81	194810
2021-07-27	66.24	67.10	66.12	67.01	281065
2021-07-28	67.71	68.74	66.54	68.09	267391
2021-07-29	68.60	69.52	68.10	68.88	208685
2021-07-30	68.33	69.25	68.32	68.74	219912
2021-08-02	68.82	70.49	67.83	67.84	308387
2021-08-03	68.18	68.51	66.11	68.38	483495
2021-08-04	67.35	67.98	65.99	66.13	262101
2021-08-05	66.51	68.21	66.45	67.55	151974
2021-08-06	68.58	68.94	67.52	67.83	139924
2021-08-09	67.47	67.47	66.57	66.66	125787
2021-08-10	66.98	67.72	66.26	67.60	143802
2021-08-11	67.65	68.79	67.03	68.64	264971
2021-08-12	68.91	69.04	68.25	68.56	164157
2021-08-13	68.63	68.71	67.43	67.92	168440
2021-08-16	67.38	68.85	66.90	67.95	188197
2021-08-17	67.02	68.03	66.65	67.64	155093
2021-08-18	67.33	68.28	67.08	67.13	138082
2021-08-19	66.27	67.10	66.15	66.46	188013
2021-08-20	66.46	67.63	66.19	67.25	177475
2021-08-23	67.64	69.55	67.27	69.24	150037
2021-08-24	69.08	69.85	68.53	68.88	129147
2021-08-25	68.96	70.31	68.96	69.59	100614
2021-08-26	69.76	70.43	69.32	69.34	125240
2021-08-27	69.27	71.86	69.27	71.60	248010
2021-08-30	71.85	71.89	70.93	71.30	121749
2021-08-31	71.04	71.58	70.12	70.69	173967
2021-09-01	71.03	71.39	69.52	70.92	148295
2021-09-02	71.46	72.17	70.68	72.16	156277
2021-09-03	71.77	72.42	71.52	71.79	185743
2021-09-07	72.08	74.75	72.03	72.97	368872
2021-09-08	76.04	76.50	72.06	72.73	615489
2021-09-09	74.31	76.19	72.93	75.37	553505
2021-09-10	75.54	76.00	72.66	72.90	331523
2021-09-13	73.64	73.64	72.40	73.19	299503
2021-09-14	73.33	74.32	72.70	73.16	270794
2021-09-15	73.44	74.79	73.18	74.32	382025
2021-09-16	74.11	74.86	72.97	73.12	223176
2021-09-17	73.28	73.31	72.17	72.96	673455
2021-09-20	71.10	72.32	69.18	70.70	311976
2021-09-21	71.17	72.02	70.38	71.16	325465
2021-09-22	71.87	73.56	71.47	73.07	187851
2021-09-23	73.30	75.39	73.29	74.60	274845
2021-09-24	73.88	75.69	73.86	74.53	291440
2021-09-27	74.99	76.25	74.79	75.39	285171
2021-09-28	74.94	75.30	72.87	72.94	316365
2021-09-29	73.45	73.63	72.43	73.25	553848
2021-09-30	74.12	74.34	72.23	72.36	326904
2021-10-01	72.58	74.92	72.37	74.85	305031
2021-10-04	75.00	75.87	74.62	75.69	218574
2021-10-05	75.86	77.62	75.15	77.57	382065
2021-10-06	76.72	77.30	73.93	76.46	273220
2021-10-07	77.12	77.93	76.57	77.20	715801
2021-10-08	77.10	77.22	75.89	76.09	261123
2021-10-11	76.45	77.01	74.64	74.64	188082
2021-10-12	74.87	75.80	74.87	75.14	254923
2021-10-13	75.06	75.50	74.11	74.33	212108
2021-10-14	75.18	76.41	74.88	75.17	137118
2021-10-15	76.51	76.86	75.14	75.25	256207
2021-10-18	74.79	76.18	74.79	76.08	169535
2021-10-19	76.05	76.12	74.51	74.65	226950
2021-10-20	74.31	74.41	72.63	73.89	243551
2021-10-21	74.13	74.13	72.02	72.84	309168
2021-10-22	73.53	74.27	72.98	73.06	210413
2021-10-25	73.02	75.33	72.76	75.28	196326
2021-10-26	75.31	76.12	74.48	75.39	269852
2021-10-27	74.78	76.12	74.08	74.27	182536
2021-10-28	74.88	76.32	74.82	76.20	250215
2021-10-29	76.29	77.62	75.95	77.21	233074
2021-11-01	77.71	80.04	77.21	79.91	247119
2021-11-02	80.01	80.61	79.32	79.38	261051
2021-11-03	79.40	80.64	78.81	79.98	270258
2021-11-04	80.68	82.06	80.11	81.87	298312
2021-11-05	82.63	84.24	82.42	83.23	312712
2021-11-08	84.00	84.68	82.08	82.08	279588
2021-11-09	82.10	82.47	81.14	81.49	283037
2021-11-10	80.98	82.07	80.25	81.04	246711
2021-11-11	81.33	82.10	80.92	81.75	190217
2021-11-12	82.32	83.45	81.26	81.27	137997
2021-11-15	81.38	81.38	80.42	80.88	189035
2021-11-16	80.58	82.61	80.21	81.66	163658
2021-11-17	81.70	81.92	79.63	80.36	187484
2021-11-18	81.42	82.49	80.74	82.18	296321
2021-11-19	81.40	83.34	81.02	82.08	194167
2021-11-22	82.49	84.05	81.26	81.55	259906
2021-11-23	81.22	82.09	80.03	81.05	179700
2021-11-24	80.37	82.11	80.37	81.11	161459
2021-11-26	78.14	79.36	74.44	74.89	192823
2021-11-29	76.16	76.77	74.76	75.31	357787
2021-11-30	74.40	75.20	72.16	72.74	343014
2021-12-01	75.33	75.53	70.56	70.67	395608
2021-12-02	70.70	73.19	70.52	72.88	226566
2021-12-03	73.05	73.54	70.29	71.27	317095
2021-12-06	73.03	75.00	72.06	74.74	393986
2021-12-07	75.56	76.35	74.92	75.27	304335
2021-12-08	77.51	78.30	75.21	75.98	535969
2021-12-09	76.71	77.30	75.18	76.17	327805
2021-12-10	77.00	78.22	76.79	77.82	586038
2021-12-13	77.25	77.25	75.97	76.46	453920
2021-12-14	76.02	78.15	75.76	76.40	638800
2021-12-15	76.44	77.04	74.94	76.55	590534
2021-12-16	77.47	77.73	74.23	74.68	567582
2021-12-17	73.66	74.61	72.56	73.03	2105315
2021-12-20	72.01	72.41	69.72	71.41	539010
2021-12-21	72.34	74.90	71.97	74.36	304766
2021-12-22	74.36	74.85	73.80	74.71	270766
2021-12-23	74.72	75.99	74.49	75.51	360168
2021-12-27	75.70	76.94	75.40	76.88	167539
2021-12-28	76.51	77.33	76.25	76.88	164918
2021-12-29	76.54	77.10	75.68	77.00	124197
2021-12-30	76.98	77.56	75.63	75.67	199244
2021-12-31	75.45	76.17	75.16	75.73	303109
2022-01-03	75.78	77.23	75.63	76.54	329990
2022-01-04	76.97	78.27	76.32	78.07	281347
2022-01-05	77.81	78.49	75.34	75.56	314191
2022-01-06	75.94	77.78	75.89	77.54	314734
2022-01-07	77.17	77.17	71.79	71.86	438534
2022-01-10	71.41	71.94	69.43	71.85	481617
2022-01-11	71.90	73.62	70.80	73.38	278193
2022-01-12	73.78	73.94	72.13	73.14	355135
2022-01-13	73.73	74.64	72.88	73.30	220432
2022-01-14	72.31	74.10	72.06	73.40	173117
2022-01-18	72.48	72.53	71.03	71.82	277807
2022-01-19	71.99	72.05	69.82	70.23	205240
2022-01-20	70.17	70.87	67.71	67.78	202166
2022-01-21	67.77	69.67	67.31	67.58	294798
2022-01-24	65.88	70.25	65.69	69.90	355645
2022-01-25	68.62	68.65	66.69	67.24	434619
2022-01-26	68.62	68.91	65.18	66.12	347224
2022-01-27	66.30	67.18	63.48	63.80	598846
2022-01-28	64.22	64.57	62.22	64.55	661351
2022-01-31	64.22	66.55	64.19	66.38	724793
2022-02-01	67.03	68.34	66.55	67.95	779366
2022-02-02	68.12	68.61	67.05	67.66	326289
2022-02-03	66.74	68.45	66.74	67.92	335903
2022-02-04	67.35	68.56	66.50	67.71	410016
2022-02-07	67.51	68.21	66.62	67.16	434088
2022-02-08	67.16	68.72	67.04	68.32	296177
2022-02-09	69.25	69.92	68.54	68.81	300409
2022-02-10	67.20	69.72	67.20	68.07	329286
2022-02-11	68.38	68.75	66.74	67.14	317182
2022-02-14	67.23	68.30	66.54	67.06	386387
2022-02-15	67.96	69.15	67.73	68.99	288109
2022-02-16	68.69	69.30	68.12	68.21	312825
2022-02-17	67.55	67.79	65.40	65.45	505340
2022-02-18	65.27	66.54	65.27	66.19	489063
2022-02-22	66.22	67.05	64.10	64.66	274495
2022-02-23	65.66	65.97	63.95	64.08	581504
2022-02-24	63.04	64.36	62.34	64.27	411250
2022-02-25	64.92	66.81	64.57	66.53	701640
2022-02-28	65.27	66.83	65.25	66.26	494601
2022-03-01	65.83	66.15	62.70	63.39	583653
2022-03-02	64.25	66.11	63.92	65.79	444294
2022-03-03	65.96	66.71	65.27	65.96	305527
2022-03-04	64.89	64.89	63.18	63.72	525645
2022-03-07	63.76	63.79	60.89	60.98	414598
2022-03-08	61.27	62.86	60.44	61.01	375636
2022-03-09	64.10	65.42	62.92	63.23	503548
2022-03-10	61.75	62.70	60.60	60.96	805715
2022-03-11	61.62	61.64	59.52	60.91	507252
2022-03-14	61.53	62.86	61.06	62.69	743787
2022-03-15	63.26	65.14	63.26	64.79	521112
2022-03-16	65.36	66.28	64.23	65.54	407688
2022-03-17	64.86	65.94	64.86	65.60	280576
2022-03-18	65.20	66.72	64.83	66.61	857599
2022-03-21	66.10	66.63	64.42	64.89	313012
2022-03-22	65.58	66.40	64.35	64.52	363108
2022-03-23	64.33	64.34	63.35	63.70	317484
2022-03-24	63.92	64.79	63.28	64.00	198946
2022-03-25	64.27	64.80	63.95	64.26	314323
2022-03-28	64.00	65.06	63.84	64.84	406192
2022-03-29	66.20	69.02	66.20	67.84	703358
2022-03-30	67.45	67.84	66.14	66.40	420784
2022-03-31	66.16	66.86	64.85	64.94	462102
2022-04-01	65.32	66.18	64.97	65.82	582986
2022-04-04	66.17	66.86	65.68	66.03	450344
2022-04-05	65.80	66.21	64.75	64.88	312549
2022-04-06	64.69	65.65	63.77	64.81	546438
2022-04-07	64.80	65.46	64.20	64.86	450841
2022-04-08	64.83	65.94	64.52	64.63	334585
2022-04-11	64.12	65.26	64.02	64.54	299857
2022-04-12	65.18	66.25	64.91	65.31	301552
2022-04-13	65.42	66.46	65.42	66.14	224643
2022-04-14	66.24	66.99	65.54	65.61	184990
2022-04-18	65.33	66.25	64.94	65.28	176009
2022-04-19	65.39	66.98	65.37	66.52	260138
2022-04-20	67.18	68.08	66.74	66.89	166711
2022-04-21	67.64	67.83	66.30	66.55	174167
2022-04-22	65.95	66.30	64.61	64.82	202070
2022-04-25	64.66	65.08	63.46	64.90	204268
2022-04-26	64.00	64.78	61.84	61.92	269826
2022-04-27	62.13	62.77	61.17	61.47	230570
2022-04-28	62.25	63.92	61.33	63.37	190665
2022-04-29	62.73	63.58	61.22	61.44	207360
2022-05-02	61.74	62.57	60.71	62.12	380284
2022-05-03	62.05	63.89	62.02	63.27	287501
2022-05-04	63.47	65.00	62.36	64.91	228698
2022-05-05	63.80	64.37	61.22	62.00	234140
2022-05-06	61.71	61.82	60.17	61.08	206809
2022-05-09	60.38	61.79	60.38	60.83	221087
2022-05-10	61.53	62.51	59.57	60.62	230866
2022-05-11	60.68	61.29	58.54	58.81	238141
2022-05-12	58.79	59.75	56.60	57.76	425441
2022-05-13	58.46	60.48	58.38	58.63	426754
2022-05-16	58.24	59.51	57.85	59.04	239489
2022-05-17	60.13	61.68	59.99	61.34	235056
2022-05-18	60.04	60.66	57.31	57.96	371568
2022-05-19	57.57	58.45	57.04	57.52	294977
2022-05-20	58.06	58.06	55.88	57.52	241253
2022-05-23	58.34	58.77	56.79	58.01	254421
2022-05-24	57.61	58.72	56.75	58.50	318115
2022-05-25	58.05	59.44	57.68	59.40	273785
2022-05-26	59.90	60.36	59.48	60.02	288071
2022-05-27	60.60	61.75	60.60	61.19	183996
2022-05-31	60.75	61.80	59.92	61.46	272868
2022-06-01	61.62	61.65	59.60	60.40	190623
2022-06-02	60.65	62.49	60.62	62.48	177735
2022-06-03	62.00	62.45	61.20	61.68	170472
2022-06-06	61.62	62.03	60.99	61.75	214334
2022-06-07	60.94	62.58	60.89	62.49	195421
2022-06-08	61.93	61.98	61.09	61.29	184149
2022-06-09	61.20	61.25	59.63	59.70	255788
2022-06-10	58.76	58.89	55.72	56.12	347271
2022-06-13	54.46	54.59	52.92	53.79	361335
2022-06-14	53.97	54.83	53.39	54.81	433745
2022-06-15	55.63	55.85	54.39	54.63	413870
2022-06-16	53.35	53.35	51.50	52.05	378908
2022-06-17	52.07	52.72	51.08	51.84	727392
2022-06-21	52.73	54.23	52.07	53.84	754962
2022-06-22	57.05	57.91	54.71	56.63	640701
2022-06-23	56.59	56.65	55.46	55.77	430774
2022-06-24	56.15	57.55	55.94	57.25	1695653
2022-06-27	57.80	58.47	56.67	58.05	325729
2022-06-28	58.46	58.68	57.14	57.26	556169
2022-06-29	57.55	57.76	56.49	57.74	319366
2022-06-30	56.86	58.47	56.36	58.02	284256
2022-07-01	57.57	58.55	57.23	58.26	303015
2022-07-05	57.05	57.88	56.42	57.88	440515
2022-07-06	58.32	58.92	57.39	58.76	330879
2022-07-07	59.06	61.42	59.06	61.17	353530
2022-07-08	61.17	61.32	60.39	61.16	228129
2022-07-11	60.22	60.69	59.05	59.21	205254
2022-07-12	58.84	59.93	58.31	58.62	304827
2022-07-13	57.86	59.55	57.47	58.65	199337
2022-07-14	57.66	58.15	56.96	57.99	171933
2022-07-15	58.94	59.15	57.85	59.13	324638
2022-07-18	59.77	60.83	59.69	60.06	298723
2022-07-19	61.05	62.80	60.97	62.63	365124
2022-07-20	62.45	63.34	62.14	63.05	426312
2022-07-21	63.00	63.88	62.65	63.86	320230
2022-07-22	63.40	63.93	61.96	62.44	293836
2022-07-25	62.75	63.20	62.08	62.59	282851
2022-07-26	62.32	62.61	61.61	62.53	286861
2022-07-27	62.62	64.38	62.62	64.14	254036
2022-07-28	64.06	64.81	63.57	64.78	206338
2022-07-29	64.99	65.70	64.60	65.51	325712
2022-08-01	65.05	66.13	64.33	65.60	259979
2022-08-02	65.21	65.47	63.88	64.13	276359
2022-08-03	64.38	65.60	63.75	65.18	269805
2022-08-04	65.03	65.51	64.50	64.75	183863
2022-08-05	64.02	65.25	63.94	64.67	140758
2022-08-08	64.66	65.20	64.25	64.56	181645
2022-08-09	64.96	64.96	63.77	64.23	196848
2022-08-10	65.65	66.10	64.63	64.70	298140
2022-08-11	65.00	65.30	64.38	64.53	216856
2022-08-12	64.72	65.64	64.69	65.50	231675
2022-08-15	65.11	65.79	64.37	65.55	218592
2022-08-16	64.99	66.65	64.99	66.64	225951
2022-08-17	66.00	66.38	65.74	65.97	258659
2022-08-18	65.97	66.47	65.60	66.31	161627
2022-08-19	66.02	66.12	65.01	65.96	221832
2022-08-22	65.07	65.07	63.71	64.19	173433
2022-08-23	63.77	64.63	63.52	63.86	205241
2022-08-24	63.57	64.71	63.57	64.30	134438
2022-08-25	64.44	65.63	64.19	65.63	141574
2022-08-26	65.80	66.01	62.61	62.71	298591
2022-08-29	62.11	63.15	61.90	62.54	218657
2022-08-30	62.66	62.78	61.05	61.16	225259
2022-08-31	61.38	61.98	60.85	60.92	334956
2022-09-01	60.63	61.14	60.00	60.44	300003
2022-09-02	60.95	61.63	59.53	59.89	270369
2022-09-06	60.42	60.42	58.95	60.23	286201
2022-09-07	58.70	59.54	53.18	53.24	944829
2022-09-08	52.96	53.00	51.18	51.35	678503
2022-09-09	51.91	52.93	51.90	52.04	427432
2022-09-12	52.62	53.73	52.22	53.07	674598
2022-09-13	51.80	52.39	51.50	51.71	441952
2022-09-14	51.88	52.75	51.45	51.56	611226
2022-09-15	51.19	52.01	50.66	50.69	450952
2022-09-16	50.15	50.15	49.01	49.28	1015769
2022-09-19	48.81	49.59	48.81	49.39	481875
2022-09-20	48.89	50.28	48.28	49.85	565670
2022-09-21	50.12	50.60	48.69	49.00	502345
2022-09-22	49.06	49.31	48.06	48.08	366433
2022-09-23	47.37	47.72	46.47	47.33	426736
2022-09-26	47.29	48.37	47.29	47.33	340204
2022-09-27	47.89	48.37	46.95	47.36	415207
2022-09-28	47.94	48.41	47.17	48.01	399598
2022-09-29	47.56	47.77	46.59	47.66	330655
2022-09-30	47.75	48.37	46.90	46.95	318488
2022-10-03	47.49	49.06	46.78	48.84	453577
2022-10-04	49.55	50.81	49.55	50.75	451969
2022-10-05	49.91	50.90	49.54	50.82	411496
2022-10-06	50.65	51.13	50.38	50.77	306698
2022-10-07	50.40	50.64	49.21	49.98	492831
2022-10-10	50.36	50.87	49.63	50.32	275638
2022-10-11	50.33	51.45	49.80	50.53	347657
2022-10-12	50.71	50.92	50.23	50.58	481737
2022-10-13	49.84	52.00	49.10	51.76	412744
2022-10-14	52.30	52.31	51.18	51.27	318584
2022-10-17	52.00	52.71	51.79	52.45	279535
2022-10-18	53.36	53.85	52.54	53.15	192555
2022-10-19	52.61	53.27	51.80	52.34	181552
2022-10-20	52.42	53.08	51.45	51.67	180107
2022-10-21	51.44	52.48	50.84	52.27	270226
2022-10-24	52.65	53.46	52.39	53.06	204833
2022-10-25	52.64	53.57	52.48	53.44	230701
2022-10-26	53.67	54.69	53.05	53.68	172210
2022-10-27	54.24	55.87	54.06	54.96	415088
2022-10-28	55.13	56.69	54.81	56.43	253693
2022-10-31	55.91	56.57	55.58	55.59	235014
2022-11-01	56.22	56.38	55.62	55.88	206584
2022-11-02	55.80	56.04	53.38	53.48	293621
2022-11-03	52.98	53.83	52.43	53.11	194764
2022-11-04	54.09	54.29	52.86	53.73	182270
2022-11-07	53.79	54.22	53.31	53.77	215346
2022-11-08	53.86	54.85	53.44	53.66	300335
2022-11-09	53.34	54.08	52.97	53.18	231243
2022-11-10	55.19	57.08	55.19	57.03	230048
2022-11-11	56.98	57.44	56.39	56.91	218623
2022-11-14	56.26	57.08	56.20	56.29	165108
2022-11-15	57.04	58.25	56.73	56.89	213204
2022-11-16	56.54	57.07	56.23	56.36	185377
2022-11-17	55.88	56.09	55.20	55.71	216943
2022-11-18	56.46	57.43	56.09	56.42	159700
2022-11-21	56.21	57.03	56.21	56.62	161633
2022-11-22	57.02	57.02	56.09	56.91	176455
2022-11-23	56.72	57.20	56.39	56.60	175083
2022-11-25	56.00	56.78	56.00	56.16	124876
2022-11-28	55.72	56.18	54.94	55.09	453111
2022-11-29	55.23	55.63	55.00	55.36	397534
2022-11-30	55.28	57.03	54.35	57.03	473368
2022-12-01	57.41	58.00	56.52	56.90	253914
2022-12-02	56.17	57.08	55.87	56.77	270046
2022-12-05	56.43	56.46	55.09	55.48	222046
2022-12-06	55.25	55.53	54.51	54.76	197828
2022-12-07	54.59	54.68	53.95	53.95	244376
2022-12-08	51.50	51.90	49.11	51.02	687998
2022-12-09	50.35	51.57	50.15	51.01	383769
2022-12-12	51.27	52.29	51.16	51.61	469268
2022-12-13	53.34	53.82	51.39	51.49	616053
2022-12-14	51.35	52.16	50.75	51.19	426279
2022-12-15	50.60	50.72	48.70	49.13	441363
2022-12-16	48.57	49.69	48.47	49.59	1921796
2022-12-19	49.68	50.16	49.35	49.39	420293
2022-12-20	49.48	50.11	49.04	50.02	368744
2022-12-21	50.53	51.77	50.37	51.69	365162
2022-12-22	51.20	51.20	49.56	49.84	377805
2022-12-23	49.81	50.98	49.47	50.95	144488
2022-12-27	51.03	51.43	50.48	51.06	176357
2022-12-28	51.27	51.50	49.96	49.97	155732
2022-12-29	50.24	51.15	50.19	50.78	162447
2022-12-30	50.18	51.15	49.98	50.62	329618
2023-01-03	50.85	51.48	49.82	50.18	347372
2023-01-04	50.73	50.93	50.19	50.85	484832
2023-01-05	50.85	50.85	49.83	49.89	315212
2023-01-06	50.48	51.87	50.27	51.87	172139
2023-01-09	52.20	52.36	51.46	51.51	228550
2023-01-10	51.20	53.13	51.20	52.92	262576
2023-01-11	53.05	53.17	52.36	52.87	199424
2023-01-12	53.16	53.77	52.62	53.62	232501
2023-01-13	53.25	53.67	53.01	53.07	200552
2023-01-17	52.93	53.59	52.85	52.87	193166
2023-01-18	53.17	54.30	52.54	52.60	226781
2023-01-19	52.44	53.23	52.41	52.68	206578
2023-01-20	52.85	53.75	52.65	53.74	167948
2023-01-23	53.85	54.95	53.70	54.71	166308
2023-01-24	54.33	55.26	54.24	54.49	139371
2023-01-25	53.85	55.13	53.35	54.87	173654
2023-01-26	55.29	55.49	54.56	55.43	184928
2023-01-27	54.94	55.74	54.63	54.71	169483
2023-01-30	54.35	54.96	53.78	53.88	171580
2023-01-31	54.10	55.13	53.67	53.99	635639
2023-02-01	53.85	55.61	53.50	55.33	372511
2023-02-02	55.88	57.87	55.78	57.70	266194
2023-02-03	57.20	58.22	57.18	57.20	257570
2023-02-06	56.88	57.26	56.36	57.07	192644
2023-02-07	56.42	57.79	56.14	57.67	190667
2023-02-08	57.25	57.56	56.20	56.78	245457
2023-02-09	57.27	57.72	55.58	55.58	167430
2023-02-10	55.51	56.24	55.24	55.75	188568
2023-02-13	55.69	56.43	55.47	56.21	151427
2023-02-14	55.93	56.65	55.58	55.95	252579
2023-02-15	55.56	56.92	55.56	56.77	111078
2023-02-16	55.70	56.81	55.60	56.53	156482
2023-02-17	56.74	57.65	56.44	57.41	186132
2023-02-21	56.67	57.09	56.36	56.63	418732
2023-02-22	56.46	56.72	55.40	55.80	326151
2023-02-23	56.22	56.65	55.78	56.24	157777
2023-02-24	55.71	55.73	55.05	55.67	165991
2023-02-27	56.19	56.39	55.51	55.57	169291
2023-02-28	55.48	56.54	55.45	55.89	501513
2023-03-01	55.82	57.06	55.58	56.90	243414
2023-03-02	56.57	57.01	56.11	56.54	200399
2023-03-03	56.91	57.03	56.07	56.18	267319
2023-03-06	56.05	56.33	55.10	55.41	301132
2023-03-07	55.59	55.78	54.89	55.12	252829
2023-03-08	58.17	59.91	57.42	58.14	531487
2023-03-09	58.43	58.82	56.52	56.58	392003
2023-03-10	56.37	56.37	54.46	54.77	383507
2023-03-13	53.79	53.82	51.00	52.33	532360
2023-03-14	54.04	54.39	52.23	52.83	448625
2023-03-15	51.57	51.86	51.06	51.39	411158
2023-03-16	50.61	52.65	50.17	52.17	352287
2023-03-17	51.88	51.88	49.81	50.03	1745709
2023-03-20	50.69	51.52	50.03	50.06	387390
2023-03-21	50.96	51.31	50.45	50.75	332301
2023-03-22	50.90	51.06	49.35	49.37	310537
2023-03-23	49.37	49.84	49.02	49.53	532468
2023-03-24	49.14	50.32	49.11	50.06	363533
2023-03-27	50.66	51.13	49.97	50.79	240184
2023-03-28	50.51	51.04	50.51	50.83	178069
2023-03-29	51.32	51.63	50.81	51.00	291293
2023-03-30	51.31	51.53	50.63	51.13	251431
2023-03-31	51.49	51.78	51.09	51.74	279172
2023-04-03	51.49	51.74	51.15	51.55	293531
2023-04-04	51.72	51.91	50.14	50.30	222931
2023-04-05	50.04	50.04	49.36	49.87	306437
2023-04-06	49.95	50.05	49.28	49.63	225907
2023-04-10	49.32	50.20	49.32	50.15	416210
2023-04-11	50.29	50.81	50.14	50.48	192360
2023-04-12	50.91	51.11	50.52	50.88	190019
2023-04-13	51.07	51.61	50.57	51.39	181203
2023-04-14	51.43	51.63	50.68	51.18	211698
2023-04-17	51.35	51.55	50.69	51.18	161511
2023-04-18	51.38	51.38	50.10	50.39	199691
2023-04-19	50.25	50.25	49.65	49.94	233796
2023-04-20	49.48	49.83	48.84	49.61	290136
2023-04-21	49.69	49.72	48.97	49.09	172644
2023-04-24	48.92	49.24	48.22	48.40	147308
2023-04-25	47.97	48.04	46.72	46.93	279034
2023-04-26	46.41	47.15	46.41	46.76	253604
2023-04-27	46.85	47.86	46.83	47.84	361266
2023-04-28	47.55	48.38	47.55	48.02	223925
2023-05-01	47.86	48.39	47.57	47.57	182939
2023-05-02	47.26	47.26	45.84	46.47	327627
2023-05-03	46.52	47.02	46.17	46.29	304022
2023-05-04	45.77	46.09	44.69	45.85	300445
2023-05-05	46.73	47.60	46.49	47.46	258415
2023-05-08	47.67	47.98	46.61	47.24	210387
2023-05-09	47.05	47.49	46.61	47.30	218181
2023-05-10	48.06	48.39	47.22	47.93	171321
2023-05-11	47.34	47.68	46.87	47.64	247278
2023-05-12	47.92	47.92	47.15	47.78	221445
2023-05-15	47.81	48.32	47.56	47.95	292863
2023-05-16	47.80	47.94	47.30	47.45	249719
2023-05-17	47.81	48.58	47.35	48.36	283228
2023-05-18	48.27	49.12	48.10	48.99	241636
2023-05-19	49.50	49.50	48.37	48.94	194213
2023-05-22	49.06	49.77	48.91	49.65	206247
2023-05-23	49.42	50.20	49.12	49.48	275787
2023-05-24	49.39	49.39	48.33	48.48	289210
2023-05-25	48.12	48.44	47.60	47.78	164626
2023-05-26	47.94	48.53	47.90	48.27	155238
2023-05-30	48.57	48.62	47.58	47.79	178819
2023-05-31	47.80	47.89	46.56	47.00	366268
2023-06-01	47.11	48.18	46.67	47.76	204382
2023-06-02	48.42	49.95	48.42	49.90	236432
2023-06-05	49.38	49.03	47.91	48.63	244304
2023-06-06	48.63	51.11	48.63	50.91	258345
2023-06-07	51.37	52.52	51.27	52.15	356637
2023-06-08	52.04	52.09	50.86	51.25	256555
2023-06-09	51.13	51.59	50.48	51.29	292538
2023-06-12	51.12	51.82	50.84	51.55	235482
2023-06-13	51.72	52.53	51.31	51.85	326665
2023-06-14	51.66	52.23	49.68	49.97	381922
2023-06-15	49.87	50.71	49.71	50.62	335520
2023-06-16	51.16	51.40	50.54	50.98	853982
2023-06-20	50.85	51.38	50.27	50.49	318565
2023-06-21	50.27	50.61	49.91	50.43	344928
2023-06-22	50.45	50.46	49.61	50.11	278120
2023-06-23	49.42	50.45	48.90	49.70	2130875
2023-06-26	49.55	51.28	49.55	50.88	393639
2023-06-27	50.13	50.13	48.59	48.90	537412
2023-06-28	48.36	48.73	47.84	48.25	622514
2023-06-29	48.23	49.55	48.09	49.42	441233
2023-06-30	49.81	50.57	49.54	49.54	317273
2023-07-03	49.24	50.08	49.07	49.33	114226
2023-07-05	48.78	49.77	48.19	48.99	297391
2023-07-06	48.56	49.02	48.00	48.81	161646
2023-07-07	48.75	50.01	48.75	49.92	315432
2023-07-10	49.77	50.86	49.77	50.47	328023
2023-07-11	50.63	50.92	50.30	50.66	376090
2023-07-12	51.39	51.92	50.77	51.50	308758
2023-07-13	51.62	52.75	51.25	52.16	446458
2023-07-14	52.01	52.91	51.42	52.85	313014
2023-07-17	52.76	53.44	52.68	52.83	270859
2023-07-18	52.80	54.10	52.51	54.06	266898
2023-07-19	54.35	54.78	53.72	54.71	267854
2023-07-20	54.51	54.51	53.71	53.96	248491
2023-07-21	54.23	54.23	53.07	53.07	299693
2023-07-24	53.20	54.05	53.20	53.64	174009
2023-07-25	53.32	53.67	52.94	53.08	336854
2023-07-26	52.69	53.10	52.00	52.14	264294
2023-07-27	52.59	52.85	51.56	51.88	214168
2023-07-28	52.39	52.62	52.00	52.21	184052
2023-07-31	52.37	52.94	52.27	52.68	216177
2023-08-01	52.45	52.85	51.55	52.60	211987
2023-08-02	52.19	52.69	52.02	52.59	125563
2023-08-03	52.34	53.09	52.00	52.85	170850
2023-08-04	53.04	53.16	52.24	52.26	201253
2023-08-07	52.36	53.11	52.21	52.90	142802
2023-08-08	52.62	52.69	51.46	52.62	142404
2023-08-09	52.63	52.86	51.92	52.70	218003
2023-08-10	52.98	53.22	52.37	52.68	191494
2023-08-11	52.60	53.02	52.43	52.61	201922
2023-08-14	52.21	52.63	52.03	52.62	291584
2023-08-15	52.16	52.55	51.58	51.73	239444
2023-08-16	51.51	52.08	51.27	51.55	280976
2023-08-17	51.70	51.93	51.41	51.47	302599
2023-08-18	51.18	51.91	51.18	51.59	294012
2023-08-21	51.47	51.81	51.13	51.61	231528
2023-08-22	51.61	51.88	50.95	50.97	213702
2023-08-23	51.16	51.75	50.76	51.74	271733
2023-08-24	51.67	52.13	51.21	51.70	286485
2023-08-25	52.12	52.51	51.40	52.16	173721
2023-08-28	52.16	52.76	51.92	51.99	204073
2023-08-29	51.83	52.35	51.75	52.03	206588
2023-08-30	51.72	52.25	51.72	51.88	160269
2023-08-31	51.74	51.97	50.89	50.98	193173
2023-09-01	51.61	52.04	51.51	51.68	197177
2023-09-05	51.16	51.38	49.35	50.20	318344
2023-09-06	50.60	50.83	49.66	49.87	250099
2023-09-07	48.51	50.37	48.40	48.76	325917
2023-09-08	48.68	49.03	48.23	48.57	257156
2023-09-11	48.76	48.95	47.88	47.91	376662
2023-09-12	47.64	48.14	47.36	48.06	253001
2023-09-13	47.96	48.16	47.65	48.07	208296
2023-09-14	48.37	48.88	47.69	48.01	555601
2023-09-15	47.04	47.49	46.47	47.08	1176004
2023-09-18	47.22	48.10	47.15	47.82	315802
2023-09-19	47.83	48.74	47.83	48.41	198654
2023-09-20	48.68	49.35	48.29	48.17	221135
2023-09-21	47.97	48.16	47.55	47.59	163845
2023-09-22	47.58	47.97	46.97	46.99	167123
2023-09-25	46.82	47.33	46.50	47.18	273893
2023-09-26	47.09	47.55	46.56	46.59	353319
2023-09-27	46.96	47.58	46.76	47.35	221263
2023-09-28	47.30	48.15	47.30	47.89	378313
2023-09-29	48.00	48.17	47.40	47.44	410399
2023-10-02	47.43	47.68	47.18	47.51	389024
2023-10-03	47.37	47.79	47.31	47.58	238877
2023-10-04	47.60	48.16	47.39	48.12	197414
2023-10-05	48.06	48.23	47.66	47.88	301004
2023-10-06	47.72	48.68	47.72	48.56	352244
2023-10-09	48.19	48.97	48.17	48.73	184335
2023-10-10	48.82	49.28	48.82	49.20	256351
2023-10-11	49.26	50.35	49.26	49.88	294135
2023-10-12	49.90	49.90	49.17	49.52	390000
2023-10-13	49.69	49.91	48.74	48.86	335645
2023-10-16	49.35	49.48	48.50	48.57	238078
2023-10-17	48.37	49.42	48.37	49.05	218490
2023-10-18	48.61	49.00	48.17	48.18	292051
2023-10-19	47.92	48.52	47.85	48.14	274011
2023-10-20	48.16	48.30	46.63	46.78	720355
2023-10-23	46.54	47.03	45.76	45.78	356124
2023-10-24	45.97	46.04	44.45	45.01	304108
2023-10-25	44.62	45.54	44.52	45.21	277417
2023-10-26	45.50	46.20	45.25	45.45	247331
2023-10-27	45.26	45.64	44.68	44.99	214196
2023-10-30	45.45	45.75	44.66	44.81	201334
2023-10-31	44.81	45.59	44.80	45.52	193970
2023-11-01	45.34	45.68	45.00	45.65	357406
2023-11-02	46.17	47.03	45.84	46.99	257206
2023-11-03	47.98	48.27	47.71	47.82	163771
2023-11-06	47.53	48.53	47.38	48.48	240686
2023-11-07	48.38	48.40	47.64	47.65	192565
2023-11-08	47.62	48.04	47.28	47.71	164800
2023-11-09	47.81	48.17	47.51	47.56	232740
2023-11-10	47.66	48.47	47.44	48.18	170414
2023-11-13	47.96	48.16	47.69	47.70	159665
2023-11-14	48.86	50.76	48.82	50.62	255395
2023-11-15	50.64	51.41	50.47	50.68	279722
2023-11-16	50.61	50.63	49.95	50.33	175790
2023-11-17	50.50	50.96	50.40	50.64	237643
2023-11-20	50.64	51.56	50.54	51.51	231036
2023-11-21	51.49	51.71	50.71	50.74	181162
2023-11-22	51.13	51.51	50.76	50.84	98355
2023-11-24	50.67	51.27	50.67	51.04	68701
2023-11-27	50.89	51.47	50.63	51.38	132453
2023-11-28	51.41	51.51	50.76	50.98	246970
2023-11-29	51.33	51.80	51.14	51.25	214073
2023-11-30	51.42	51.83	51.12	51.74	277510
2023-12-01	51.65	52.91	51.62	52.91	293166
2023-12-04	52.76	54.31	52.73	54.30	384081
2023-12-05	53.95	53.97	53.16	53.37	420469
2023-12-06	53.70	55.11	51.62	51.70	729515
2023-12-07	52.95	53.92	52.06	53.89	618210
2023-12-08	53.66	54.85	53.41	54.72	385076
2023-12-11	54.70	56.28	54.48	55.92	402258
2023-12-12	55.85	56.11	55.30	55.92	288673
2023-12-13	55.67	56.49	54.56	56.49	859586
2023-12-14	56.92	57.79	55.97	57.50	561804
2023-12-15	57.52	58.10	57.15	57.82	1155935
2023-12-18	57.92	58.85	57.58	58.16	336758
2023-12-19	58.54	59.60	58.40	59.13	464457
2023-12-20	59.11	60.22	58.14	58.17	512992
2023-12-21	58.49	58.72	57.36	58.67	306037
2023-12-22	59.04	59.54	58.50	58.62	188014
2023-12-26	58.95	59.30	58.41	58.89	333169
2023-12-27	59.01	59.52	58.83	58.99	362540
2023-12-28	58.77	59.33	58.46	59.24	230220
2023-12-29	59.23	59.67	59.07	59.35	309098
2024-01-02	58.85	59.41	58.14	58.40	265763
2024-01-03	57.83	57.98	56.53	56.56	575507
2024-01-04	56.81	56.81	55.35	55.79	376456
2024-01-05	55.38	56.37	55.16	55.17	192190
2024-01-08	55.01	56.26	54.89	56.24	297743
2024-01-09	55.50	55.88	55.01	55.38	243235
2024-01-10	55.11	56.20	54.77	55.82	245126
2024-01-11	55.67	56.31	55.43	56.13	355439
2024-01-12	56.80	56.80	55.87	56.13	181440
2024-01-16	55.67	56.30	55.56	56.29	200170
2024-01-17	55.74	56.13	55.07	55.40	229567
2024-01-18	55.62	55.87	55.26	55.87	139608
2024-01-19	55.99	56.39	55.27	56.36	229322
2024-01-22	56.80	57.37	56.65	57.23	251321
2024-01-23	57.88	58.12	57.38	57.56	312803
2024-01-24	58.20	58.25	57.32	57.71	172550
2024-01-25	58.37	58.37	57.73	58.33	278009
2024-01-26	58.71	58.82	58.29	58.61	185727
2024-01-29	58.39	58.77	58.07	58.63	195858
2024-01-30	58.27	59.67	58.27	59.41	273297
2024-01-31	59.06	59.66	58.64	58.67	407979
2024-02-01	58.92	59.36	58.14	59.06	275265
2024-02-02	58.59	59.78	58.59	59.52	221667
2024-02-05	59.02	59.22	58.61	59.01	208852
2024-02-06	58.88	59.64	58.52	58.83	418313
2024-02-07	58.79	58.86	58.38	58.63	267002
2024-02-08	58.58	59.13	58.45	59.00	264551
2024-02-09	58.91	59.47	58.51	58.94	277321
2024-02-12	59.22	61.09	59.22	60.87	377099
2024-02-13	59.41	59.74	57.80	58.17	444690
2024-02-14	58.85	59.54	58.73	59.19	186814
2024-02-15	59.48	60.58	59.48	60.07	336747
2024-02-16	59.60	59.77	58.75	58.76	251368
2024-02-20	57.91	59.05	57.91	58.84	205394
2024-02-21	58.45	59.16	58.45	59.14	189384
2024-02-22	59.12	59.38	58.67	59.30	196755
2024-02-23	59.35	60.05	59.07	59.63	167078
2024-02-26	59.29	59.73	59.12	59.40	189395
2024-02-27	59.74	60.72	59.67	60.65	368277
2024-02-28	60.46	61.78	60.18	61.23	428506
2024-02-29	62.67	63.91	62.01	63.66	509965
2024-03-01	63.54	64.09	62.83	64.08	329592
2024-03-04	64.49	66.29	64.42	66.14	688641
2024-03-05	65.63	65.93	63.62	64.06	381240
2024-03-06	69.69	69.69	63.32	64.87	569866
2024-03-07	65.87	66.15	64.36	65.03	640165
2024-03-08	65.42	66.28	64.98	65.60	469364
2024-03-11	64.87	65.39	64.35	64.82	366054
2024-03-12	64.65	65.07	64.08	64.44	306900
2024-03-13	64.28	65.44	64.19	64.34	411776
2024-03-14	64.14	64.41	62.55	63.19	570326
2024-03-15	62.87	63.94	62.78	63.45	3819406
2024-03-18	63.72	64.31	63.08	64.16	588972
2024-03-19	63.78	64.81	63.35	63.44	409143
2024-03-20	63.58	64.79	62.85	64.39	295358
2024-03-21	64.66	65.79	64.51	65.40	333748
2024-03-22	65.66	65.66	64.65	64.77	223272
2024-03-25	64.88	65.05	64.21	63.92	204679
2024-03-26	64.30	64.81	63.88	64.42	273567
2024-03-27	64.95	66.47	64.91	65.94	451478
2024-03-28	65.87	66.25	65.41	65.76	345624
2024-04-01	65.66	65.66	64.53	64.75	351647
2024-04-02	64.35	64.63	63.96	64.32	417250
2024-04-03	63.79	64.61	63.79	64.23	238732
2024-04-04	64.89	64.89	63.14	63.23	311254
2024-04-05	63.16	63.80	63.01	63.57	460949
2024-04-08	63.90	64.40	63.87	64.00	174611
2024-04-09	64.30	64.81	64.00	64.46	192354
2024-04-10	63.46	63.75	62.67	62.86	385833
2024-04-11	62.96	63.63	62.34	62.58	243276
2024-04-12	62.37	62.68	61.38	61.49	200873
2024-04-15	61.61	61.88	60.69	60.84	203217
2024-04-16	60.49	60.72	60.07	60.47	290219
2024-04-17	60.84	61.06	59.78	60.00	272937
2024-04-18	60.26	60.74	59.79	59.97	279734
2024-04-19	60.02	61.35	60.02	61.29	454137
2024-04-22	61.72	63.65	61.49	62.95	391289
2024-04-23	62.73	63.97	62.73	63.19	242224
2024-04-24	62.76	63.23	62.01	62.65	267797
2024-04-25	61.89	62.10	60.62	60.64	484318
2024-04-26	60.51	61.42	60.50	61.01	272334
2024-04-29	61.18	61.79	61.16	61.49	243538
2024-04-30	60.98	61.26	60.32	60.72	369652
2024-05-01	60.94	61.86	60.85	61.18	313926
2024-05-02	61.76	62.06	60.97	61.87	335968
2024-05-03	62.60	62.60	61.45	62.27	255115
2024-05-06	62.83	64.00	62.73	63.74	336172
2024-05-07	63.99	64.20	62.79	62.95	555111
2024-05-08	62.48	64.15	62.48	64.08	397037
2024-05-09	63.97	64.42	63.56	64.42	548983
2024-05-10	64.48	64.54	64.04	64.52	246897
2024-05-13	64.91	64.94	64.45	64.63	243410
2024-05-14	65.36	65.48	64.57	64.80	293468
2024-05-15	65.15	66.50	64.87	66.01	318566
2024-05-16	66.00	66.29	65.40	66.25	302650
2024-05-17	66.26	66.67	65.70	66.43	174950
2024-05-20	66.39	66.53	65.55	65.69	240522
2024-05-21	65.39	65.47	65.07	65.45	263118
2024-05-22	65.32	65.86	65.20	65.58	175539
2024-05-23	65.59	65.79	64.72	65.77	274812
2024-05-24	66.15	66.64	65.38	66.53	252880
2024-05-28	66.79	66.81	66.02	66.59	336837
2024-05-29	66.00	66.14	65.13	65.42	277796
2024-05-30	65.43	65.69	65.11	65.59	252506
2024-05-31	65.62	66.03	64.96	65.94	254493
2024-06-03	66.00	66.33	65.45	65.62	210028
2024-06-04	65.13	65.66	65.13	65.37	191901
2024-06-05	65.49	65.51	64.15	64.65	271783
2024-06-06	64.31	65.66	64.21	64.86	299109
2024-06-07	63.87	64.08	63.10	63.27	330089
2024-06-10	62.49	62.87	61.57	62.51	389647
2024-06-11	62.46	63.15	61.85	62.92	363999
2024-06-12	64.30	64.98	63.39	63.41	350413
2024-06-13	66.00	70.48	65.10	70.27	845791
2024-06-14	70.50	70.78	66.37	66.73	673279
2024-06-17	66.40	66.61	65.82	66.12	402732
2024-06-18	66.15	67.17	65.84	66.54	411281
2024-06-20	65.53	68.48	65.53	68.04	514543
2024-06-21	68.09	68.33	67.60	68.27	969738
2024-06-24	68.42	69.17	67.40	67.43	280371
2024-06-25	67.43	68.12	67.08	67.32	630983
2024-06-26	66.84	67.01	66.25	66.31	497832
2024-06-27	66.59	66.59	65.84	66.00	433076
2024-06-28	66.77	67.60	66.08	67.14	774272
2024-07-01	67.46	67.64	66.11	66.56	447415
2024-07-02	66.52	67.91	66.37	67.43	370039
2024-07-03	67.56	67.82	67.18	67.37	163797
2024-07-05	67.18	67.18	65.85	65.96	213780
2024-07-08	66.37	66.86	66.14	66.43	180026
2024-07-09	66.15	66.15	64.28	64.65	769764
2024-07-10	64.90	64.97	63.93	64.17	248322
2024-07-11	65.22	66.56	65.09	65.98	379105
2024-07-12	66.65	67.89	66.36	67.56	337133
2024-07-15	67.79	69.40	67.44	68.26	350651
2024-07-16	68.88	71.15	68.88	71.00	361914
2024-07-17	70.39	71.96	70.35	71.65	411118
2024-07-18	70.95	72.00	70.30	70.57	367510
2024-07-19	70.63	71.12	69.80	70.11	233423
2024-07-22	70.13	71.85	69.87	71.36	242495
2024-07-23	70.82	71.93	70.66	71.23	326440
2024-07-24	70.94	72.52	70.42	70.65	298173
2024-07-25	70.20	71.71	70.20	70.67	316187
2024-07-26	71.59	72.32	70.86	71.53	211002
2024-07-29	71.50	71.71	70.59	71.31	221857
2024-07-30	71.49	73.75	71.43	73.29	373653
2024-07-31	73.44	75.30	72.75	73.72	402289
2024-08-01	73.39	74.10	70.99	71.82	297277
2024-08-02	69.76	70.47	68.96	70.08	251246
2024-08-05	67.27	67.79	66.33	67.01	311005
2024-08-06	66.82	68.86	66.77	68.18	343402
2024-08-07	68.91	69.47	66.11	66.25	356503
2024-08-08	66.99	68.37	66.93	68.17	319083
2024-08-09	68.05	68.05	66.40	67.73	270401
2024-08-12	67.73	68.21	67.08	67.47	217976
2024-08-13	67.77	68.66	67.55	68.33	291270
2024-08-14	68.32	68.41	67.26	67.83	273118
2024-08-15	69.32	69.70	68.35	68.40	309535
2024-08-16	68.31	69.74	68.28	69.16	244568
2024-08-19	69.09	69.74	68.83	69.70	146022
2024-08-20	69.44	69.51	68.70	69.14	193634
2024-08-21	69.92	70.82	68.99	70.74	452384
2024-08-22	70.61	70.83	69.84	70.05	203898
2024-08-23	70.29	72.55	70.18	72.15	241653
2024-08-26	72.78	73.16	72.14	72.30	177659
2024-08-27	72.00	72.20	71.51	71.87	178320
2024-08-28	71.76	72.60	71.53	71.66	183508
2024-08-29	72.41	73.43	71.98	72.60	191116
2024-08-30	72.44	73.34	71.78	73.05	291207
2024-09-03	72.31	73.53	70.96	71.23	345331
2024-09-04	71.06	71.98	70.75	71.29	421255
2024-09-05	69.13	71.77	67.74	67.96	467006
2024-09-06	67.56	68.45	66.59	66.62	393740
2024-09-09	67.14	69.82	66.92	68.99	678854
2024-09-10	69.10	70.51	68.46	70.15	608445
2024-09-11	69.56	69.98	68.08	69.47	325643
2024-09-12	69.87	70.40	68.91	69.27	573206
2024-09-13	70.41	72.00	70.41	71.92	286983
2024-09-16	72.18	72.98	71.57	71.99	381688
2024-09-17	73.05	73.81	72.48	73.06	322028
2024-09-18	72.71	74.80	72.59	72.82	632865
2024-09-19	74.50	75.86	73.97	75.61	465024
2024-09-20	75.17	76.63	74.54	74.81	2288938
2024-09-23	75.08	75.49	72.32	73.83	553591
2024-09-24	73.84	74.77	73.01	73.71	464794
2024-09-25	73.69	74.07	72.39	72.45	409820
2024-09-26	73.32	73.95	72.59	73.00	292273
2024-09-27	73.68	74.58	73.02	73.40	247673
2024-09-30	73.18	75.30	73.15	75.24	423073
2024-10-01	74.83	75.12	73.64	73.87	298384
2024-10-02	73.58	74.12	73.29	73.33	249238
2024-10-03	72.79	72.97	71.77	72.07	212240
2024-10-04	72.92	73.31	72.05	72.90	188523
2024-10-07	72.36	73.43	72.00	72.51	228903
2024-10-08	73.01	73.01	71.69	71.89	231919
2024-10-09	72.00	72.42	71.18	71.26	344356
2024-10-10	70.73	70.94	70.27	70.61	213791
2024-10-11	70.41	72.13	70.41	71.82	219742
2024-10-14	72.00	72.69	71.94	72.59	128723
2024-10-15	72.57	74.17	72.48	72.62	247072
2024-10-16	73.27	74.04	72.59	73.38	220545
2024-10-17	72.67	73.24	70.62	71.14	300256
2024-10-18	71.14	71.59	70.17	70.65	663215
2024-10-21	70.70	70.70	69.62	69.71	369581
2024-10-22	69.57	70.27	68.52	69.89	492486
2024-10-23	68.84	70.42	68.76	69.65	249356
2024-10-24	69.98	70.34	68.62	69.24	420772
2024-10-25	69.55	70.26	68.92	68.94	168425
2024-10-28	69.67	70.81	69.56	70.18	277894
2024-10-29	69.48	70.73	69.38	70.68	191830
2024-10-30	70.22	71.83	70.22	70.89	237228
2024-10-31	70.89	71.48	70.53	70.65	254780
2024-11-01	70.89	71.35	70.41	70.65	191046
2024-11-04	70.37	71.88	70.37	71.74	187721
2024-11-05	71.70	73.91	71.55	73.90	260585
2024-11-06	77.85	79.54	77.26	79.36	697097
2024-11-07	79.06	79.21	77.91	77.93	282195
2024-11-08	78.25	78.67	77.81	78.43	257210
2024-11-11	79.48	80.29	79.20	79.26	189829
2024-11-12	79.30	80.64	78.45	78.66	294117
2024-11-13	79.36	79.44	77.97	78.19	202667
2024-11-14	78.18	78.44	76.28	76.49	208566
2024-11-15	76.99	77.01	75.07	75.23	214817
2024-11-18	75.63	75.92	75.26	75.33	185832
2024-11-19	74.75	75.80	74.34	75.57	272595
2024-11-20	75.25	75.72	74.44	75.67	446895
2024-11-21	76.05	77.06	75.92	76.98	239999
2024-11-22	77.37	78.20	77.27	77.45	318786
2024-11-25	78.26	80.22	78.26	79.34	392607
2024-11-26	79.05	79.67	78.14	79.40	287539
2024-11-27	79.87	80.49	78.09	78.19	254715
2024-11-29	78.89	78.98	78.20	78.34	184819
2024-12-02	78.55	79.16	77.81	78.60	385970
2024-12-03	78.59	78.59	77.68	77.96	335640
2024-12-04	78.41	79.17	78.10	78.65	411408
2024-12-05	73.88	75.00	71.99	72.08	757355
2024-12-06	72.76	73.34	70.76	71.56	569774
2024-12-09	71.92	73.09	70.19	72.52	537607
2024-12-10	71.99	72.60	70.68	71.93	440131
2024-12-11	72.00	72.61	71.18	71.19	604957
2024-12-12	71.06	71.45	70.06	70.33	421157
2024-12-13	70.10	70.75	69.80	70.11	362706
2024-12-16	69.94	70.85	69.69	70.20	447147
2024-12-17	69.32	70.47	68.73	69.34	686043
2024-12-18	69.79	70.07	66.51	66.96	499720
2024-12-19	67.66	67.89	66.25	66.23	268956
2024-12-20	65.51	67.11	65.51	66.56	1095450
2024-12-23	66.53	67.24	66.09	66.96	357964
2024-12-24	66.99	67.67	66.54	67.60	147391
2024-12-26	67.11	68.51	67.11	68.26	198337
2024-12-27	67.64	68.35	66.52	67.39	235726
2024-12-30	67.02	67.54	66.13	67.01	233071
2024-12-31	67.20	67.86	66.85	67.45	383862
2025-01-02	68.05	68.12	66.27	66.81	203906
2025-01-03	66.94	68.05	66.49	68.03	249337
2025-01-06	67.95	68.65	66.93	67.04	508515
2025-01-07	67.34	67.56	65.74	66.28	258554
2025-01-08	65.78	66.27	65.05	66.08	304269
2025-01-10	64.86	65.90	64.53	65.42	291228
2025-01-13	65.00	67.30	64.52	67.16	304016
2025-01-14	67.44	68.70	67.27	68.14	312568
2025-01-15	69.64	69.65	68.63	69.48	268670
2025-01-16	69.60	70.75	69.51	69.76	339442
2025-01-17	70.60	70.82	70.21	70.74	522166
2025-01-21	71.72	72.04	71.10	71.21	422555
2025-01-22	70.91	71.85	70.45	70.51	232948
2025-01-23	70.47	70.80	69.78	70.18	278449
2025-01-24	69.95	70.87	69.55	70.70	199320
2025-01-27	70.66	71.73	70.66	71.20	252056
2025-01-28	71.15	71.90	70.93	71.39	186437
2025-01-29	71.53	71.99	70.38	70.84	315861
2025-01-30	71.54	71.91	69.98	71.60	260121
2025-01-31	71.39	71.67	70.25	70.73	245520
2025-02-03	69.55	70.37	68.70	70.06	293083
2025-02-04	69.78	70.36	69.46	69.80	242816
2025-02-05	70.24	70.36	69.12	69.54	274232
2025-02-06	69.72	69.74	68.08	68.22	237103
2025-02-07	68.08	68.29	66.66	66.96	243994
2025-02-10	67.41	68.37	67.32	67.69	260345
2025-02-11	67.33	68.39	67.33	68.18	196225
2025-02-12	66.96	67.02	66.17	66.39	380666
2025-02-13	66.90	66.97	66.45	66.61	318059
2025-02-14	66.99	67.32	66.57	66.87	325110
2025-02-18	66.73	66.98	65.74	66.35	254448
2025-02-19	65.43	66.82	65.43	66.69	356985
2025-02-20	66.36	66.70	65.70	65.83	233020
2025-02-21	66.42	66.65	63.76	64.40	422389
2025-02-24	64.55	65.61	63.92	65.03	334884
2025-02-25	64.76	65.65	64.62	65.02	370599
2025-02-26	64.79	65.68	64.17	64.94	382733
2025-02-27	64.46	64.97	64.14	64.40	439509
2025-02-28	64.40	65.78	64.40	65.65	405326
2025-03-03	65.49	66.17	63.58	63.78	373140
2025-03-04	63.44	65.06	63.43	64.01	405085
2025-03-05	63.99	65.01	63.55	64.80	431132
2025-03-06	64.16	65.71	63.89	65.22	389244
2025-03-07	65.01	66.16	64.62	65.78	417286
2025-03-10	65.33	65.33	62.01	62.52	840697
2025-03-11	68.70	69.77	66.44	67.27	951137
2025-03-12	67.67	67.67	65.31	66.47	1220699
2025-03-13	66.04	67.06	65.40	66.46	550986
2025-03-14	66.70	67.48	65.37	67.35	515268
2025-03-17	67.31	68.17	67.07	67.46	380222
2025-03-18	66.93	67.56	66.58	67.40	387684
2025-03-19	67.57	68.11	66.42	67.84	487994
2025-03-20	67.20	67.87	66.48	66.88	430145
2025-03-21	66.33	66.65	65.29	66.60	2456031
2025-03-24	67.49	68.41	67.24	68.26	426803
2025-03-25	68.37	68.56	67.64	68.06	331842
2025-03-26	68.22	68.94	67.86	67.96	244870
2025-03-27	68.13	68.91	67.62	68.70	415813
2025-03-28	68.36	68.68	67.48	68.08	428733
2025-03-31	67.49	68.14	66.90	67.83	371648
2025-04-01	67.35	68.73	66.62	68.42	490963
2025-04-02	67.81	68.95	67.36	68.87	502875
2025-04-03	66.55	67.06	63.85	64.29	816249
2025-04-04	62.23	63.23	61.23	62.30	585955
2025-04-07	60.96	64.12	59.91	60.81	940404
2025-04-08	62.51	62.51	59.44	60.29	719286
2025-04-09	59.88	65.38	59.73	64.12	627855
2025-04-10	62.65	63.55	61.11	62.93	340641
2025-04-11	62.96	64.20	61.82	63.96	256260
2025-04-14	65.05	65.15	63.56	64.45	282332
2025-04-15	63.67	64.29	62.28	62.32	344903
2025-04-16	62.43	62.87	61.15	61.66	278462
2025-04-17	61.22	61.76	60.13	60.72	427321
2025-04-21	60.36	60.76	59.23	59.48	275342
2025-04-22	59.83	61.06	59.83	60.92	349897
2025-04-23	62.57	63.13	61.79	61.98	606349
2025-04-24	61.85	62.55	59.48	62.27	510107
2025-04-25	61.86	62.14	60.71	61.84	604309
2025-04-28	61.65	62.49	60.38	61.47	320640
2025-04-29	61.05	61.90	60.77	61.72	363826
2025-04-30	61.58	61.76	60.71	61.70	432825
2025-05-01	61.86	62.94	61.08	62.59	421922

Explore More About KFY

Coins representing dividend payouts and trends

KFY Dividend History

Discover Korn Ferry'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

KFY Stock Split History

Discover Korn Ferry'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

KFY Historical Prices

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

Web Analytics