KRG Historical Prices

Summary

Key Stock Metrics

19.64

(April 16, 2024)

52-Week Low

28.24

(November 27, 2024)

52-Week High

87.20

(June 4, 2007)

All-Time High

21.85

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-08-12	52.00	52.04	50.00	51.00	232100
2004-08-13	51.20	51.56	50.88	51.40	9550
2004-08-16	51.40	51.40	50.60	51.12	16025
2004-08-17	50.80	51.60	50.60	51.40	17175
2004-08-18	51.40	51.92	51.20	51.40	14450
2004-08-19	51.48	51.88	51.40	51.64	15925
2004-08-20	51.44	52.00	51.40	52.00	12125
2004-08-23	51.96	51.96	51.40	51.80	48975
2004-08-24	51.92	52.00	51.64	51.64	23175
2004-08-25	51.44	51.96	51.00	51.68	13625
2004-08-26	51.72	52.40	51.72	52.16	107275
2004-08-27	52.00	52.60	52.00	52.20	99025
2004-08-30	52.28	52.60	52.24	52.24	77075
2004-08-31	52.28	53.20	52.08	53.00	15475
2004-09-01	54.00	54.24	52.52	52.80	32500
2004-09-02	52.88	53.52	52.68	53.32	71200
2004-09-03	53.28	53.32	52.60	52.88	6850
2004-09-07	52.64	53.12	52.28	52.96	36075
2004-09-08	52.72	52.88	52.28	52.68	19625
2004-09-09	52.00	52.56	52.00	52.56	70525
2004-09-10	52.80	53.16	52.60	52.88	63050
2004-09-13	53.00	53.00	52.00	52.48	178300
2004-09-14	52.60	52.84	52.20	52.28	98475
2004-09-15	52.24	52.60	52.00	52.16	28050
2004-09-16	52.32	52.36	52.00	52.00	41325
2004-09-17	52.00	52.16	51.80	52.08	80225
2004-09-20	52.32	52.32	51.84	52.12	20300
2004-09-21	52.12	52.40	52.00	52.24	63000
2004-09-22	52.20	52.40	51.84	52.24	23050
2004-09-23	52.48	52.72	51.52	52.60	39900
2004-09-24	52.56	52.60	51.60	52.36	12850
2004-09-27	52.20	52.56	51.92	52.40	33725
2004-09-28	52.40	52.40	51.40	52.36	24450
2004-09-29	52.40	52.60	52.12	52.56	52450
2004-09-30	52.56	53.68	51.96	52.60	239750
2004-10-01	52.60	53.20	51.84	52.72	36425
2004-10-04	52.88	53.60	52.52	53.32	100425
2004-10-05	53.52	53.56	52.00	52.40	32575
2004-10-06	52.20	53.56	52.08	53.56	15925
2004-10-07	53.44	53.56	52.24	53.28	28675
2004-10-08	53.52	54.12	53.20	53.80	65900
2004-10-11	53.60	54.16	53.44	54.16	67125
2004-10-12	54.16	54.60	53.12	53.60	20525
2004-10-13	53.56	53.80	52.36	52.72	16075
2004-10-14	52.60	52.64	52.00	52.44	15575
2004-10-15	52.68	53.00	52.20	52.20	16875
2004-10-18	52.20	52.40	51.92	52.24	26100
2004-10-19	52.24	52.60	51.76	51.76	69900
2004-10-20	51.76	52.00	51.00	52.00	43075
2004-10-21	52.00	52.00	51.04	52.00	27325
2004-10-22	51.80	52.16	51.44	51.60	11250
2004-10-25	51.80	52.16	50.96	51.32	38175
2004-10-26	51.44	52.20	50.80	52.20	43675
2004-10-27	52.16	53.84	51.40	53.80	22400
2004-10-28	53.80	54.20	52.60	53.04	32625
2004-10-29	52.80	53.16	52.40	52.80	54175
2004-11-01	52.60	53.00	52.00	52.32	17150
2004-11-02	52.40	52.80	52.04	52.56	10925
2004-11-03	52.64	52.96	52.12	52.48	9325
2004-11-04	52.40	53.00	52.12	52.80	4375
2004-11-05	52.76	52.80	52.00	52.00	10200
2004-11-08	52.00	52.76	52.00	52.60	8950
2004-11-09	52.84	53.16	52.12	52.80	7000
2004-11-10	53.12	53.44	52.20	52.20	14275
2004-11-11	52.40	53.00	52.00	53.00	15250
2004-11-12	53.00	54.68	52.08	53.80	24725
2004-11-15	54.40	54.88	54.00	54.72	13225
2004-11-16	55.00	55.20	52.68	54.40	19775
2004-11-17	54.60	55.40	53.00	53.00	17700
2004-11-18	53.28	54.12	53.00	54.12	36175
2004-11-19	54.12	54.52	53.68	54.08	38550
2004-11-22	54.00	55.12	53.96	54.80	13750
2004-11-23	55.00	56.32	54.64	56.20	34725
2004-11-24	56.20	56.60	55.48	56.00	8075
2004-11-26	56.08	56.36	55.84	55.96	9050
2004-11-29	56.16	56.20	54.84	55.80	13850
2004-11-30	55.40	55.88	55.00	55.52	14225
2004-12-01	55.68	57.96	55.68	57.80	23150
2004-12-02	58.00	59.32	56.60	59.08	42300
2004-12-03	58.76	58.92	57.80	58.08	16175
2004-12-06	58.08	59.24	57.64	59.20	9600
2004-12-07	59.40	59.64	58.28	58.28	20550
2004-12-08	58.00	58.52	57.00	58.32	21500
2004-12-09	57.92	59.40	57.44	59.28	16325
2004-12-10	59.28	59.28	58.00	58.96	7875
2004-12-13	59.00	59.00	58.24	59.00	7750
2004-12-14	58.72	59.60	58.60	59.44	14975
2004-12-15	58.76	59.20	57.52	57.60	15175
2004-12-16	57.60	57.60	56.48	56.60	13900
2004-12-17	56.80	58.80	55.84	58.80	92650
2004-12-20	58.20	59.60	57.80	59.16	35050
2004-12-21	59.20	60.00	58.84	59.96	14075
2004-12-22	59.56	60.72	59.56	60.40	14500
2004-12-23	60.68	60.96	60.32	60.40	9575
2004-12-27	60.60	61.48	60.20	61.00	15025
2004-12-28	61.20	62.00	60.80	61.76	14575
2004-12-29	61.60	62.20	61.28	61.60	12325
2004-12-30	61.40	62.44	61.04	61.28	13300
2004-12-31	61.00	61.12	60.40	61.12	8025
2005-01-03	61.32	61.64	60.60	61.12	20875
2005-01-04	60.60	61.32	60.48	61.00	11300
2005-01-05	60.00	60.00	59.04	59.20	18875
2005-01-06	59.20	59.80	59.00	59.28	11475
2005-01-07	60.20	61.20	59.40	60.80	12125
2005-01-10	60.40	62.00	60.20	61.56	13875
2005-01-11	61.40	61.40	60.00	60.60	10350
2005-01-12	60.40	60.40	59.60	60.12	14950
2005-01-13	59.72	60.20	59.28	59.68	37100
2005-01-14	59.80	60.44	59.60	60.28	14875
2005-01-18	60.08	61.28	59.92	61.00	10775
2005-01-19	60.60	61.28	60.16	60.60	17100
2005-01-20	60.08	60.80	59.60	60.24	17525
2005-01-21	60.04	60.92	60.00	60.12	12500
2005-01-24	60.28	60.56	59.04	59.88	19700
2005-01-25	60.00	60.16	58.68	59.20	23525
2005-01-26	59.40	59.96	59.40	59.60	40500
2005-01-27	59.00	59.92	59.00	59.28	35925
2005-01-28	59.40	59.92	59.40	59.60	17200
2005-01-31	60.00	60.20	59.00	60.00	21825
2005-02-01	59.96	60.08	59.20	59.52	282000
2005-02-02	59.40	61.00	58.84	61.00	8550
2005-02-03	61.20	61.60	59.64	59.80	136900
2005-02-04	60.08	60.24	59.76	59.84	33225
2005-02-07	60.00	60.96	60.00	60.48	11275
2005-02-08	60.40	60.96	60.08	60.96	5300
2005-02-09	60.96	61.28	60.56	60.80	11475
2005-02-10	60.60	61.16	60.60	60.72	9450
2005-02-11	60.40	61.04	60.28	60.96	11025
2005-02-14	60.80	61.52	60.60	61.52	7650
2005-02-15	61.56	62.20	61.20	61.44	14200
2005-02-16	61.20	62.60	61.20	61.80	7000
2005-02-17	61.80	62.00	61.44	61.64	12525
2005-02-18	62.04	62.04	61.24	61.76	21725
2005-02-22	61.56	61.92	59.40	60.64	13800
2005-02-23	60.84	61.56	58.88	60.00	12075
2005-02-24	60.00	61.76	59.00	61.52	13850
2005-02-25	61.52	61.52	61.00	61.28	22650
2005-02-28	61.20	61.20	59.60	60.60	8125
2005-03-01	60.60	60.92	59.20	60.88	26250
2005-03-02	60.68	61.00	59.68	59.88	14475
2005-03-03	60.00	60.60	59.56	59.60	6900
2005-03-04	60.00	61.00	60.00	60.52	11450
2005-03-07	60.40	60.40	56.40	59.20	121825
2005-03-08	59.20	60.52	59.20	59.80	20050
2005-03-09	59.60	59.60	58.60	58.84	19200
2005-03-10	59.20	60.00	59.00	59.96	25800
2005-03-11	59.76	59.76	58.88	59.20	7400
2005-03-14	59.20	59.64	58.80	59.20	5050
2005-03-15	59.60	60.60	58.96	59.20	19000
2005-03-16	59.20	60.00	58.84	59.20	14875
2005-03-17	59.40	59.44	58.88	59.16	5275
2005-03-18	59.40	60.36	58.96	60.04	22475
2005-03-21	60.00	60.04	59.60	60.04	9550
2005-03-22	60.24	60.40	59.00	59.12	16875
2005-03-23	59.00	59.20	58.04	58.04	22225
2005-03-24	58.20	58.32	57.72	57.76	42550
2005-03-28	57.80	58.40	57.20	57.28	7175
2005-03-29	57.32	58.00	56.44	57.44	27925
2005-03-30	57.20	57.84	56.96	57.36	16675
2005-03-31	57.36	57.60	56.20	57.60	26400
2005-04-01	56.96	57.20	55.68	56.40	13625
2005-04-04	56.80	56.80	55.60	56.60	6325
2005-04-05	56.60	56.80	56.28	56.32	6425
2005-04-06	56.52	56.96	56.44	56.96	5475
2005-04-07	56.88	57.20	56.24	57.12	5825
2005-04-08	57.08	57.12	56.24	56.52	14675
2005-04-11	56.32	57.20	56.04	56.12	17250
2005-04-12	56.08	58.20	56.00	58.08	5475
2005-04-13	58.40	58.72	56.92	57.40	5550
2005-04-14	57.40	57.40	55.32	55.32	9975
2005-04-15	55.36	56.36	55.20	56.36	9950
2005-04-18	56.32	56.40	55.72	56.36	12925
2005-04-19	56.36	56.40	55.76	56.24	4500
2005-04-20	56.04	56.20	55.08	55.20	6275
2005-04-21	55.40	55.76	54.68	55.64	6250
2005-04-22	55.60	55.76	53.60	54.56	48550
2005-04-25	54.80	54.96	54.40	54.68	15225
2005-04-26	54.60	55.00	54.40	54.44	14825
2005-04-27	54.40	55.36	54.20	55.00	123425
2005-04-28	55.00	55.60	54.80	55.20	14150
2005-04-29	55.28	56.00	55.12	56.00	11425
2005-05-02	56.00	56.20	55.04	55.20	4375
2005-05-03	55.32	55.56	54.92	55.40	7850
2005-05-04	55.60	57.00	55.04	57.00	28150
2005-05-05	56.96	58.16	56.40	58.16	8925
2005-05-06	58.16	58.16	57.20	57.40	5700
2005-05-09	57.60	59.12	57.20	58.72	6525
2005-05-10	58.40	59.40	57.52	59.24	19825
2005-05-11	59.40	59.64	57.16	58.20	14550
2005-05-12	58.00	59.20	56.80	57.12	223800
2005-05-13	57.32	58.20	56.80	56.96	5100
2005-05-16	56.40	57.56	56.40	57.44	6700
2005-05-17	57.48	58.12	57.00	58.00	6900
2005-05-18	58.20	58.60	57.84	58.40	9075
2005-05-19	58.60	59.20	58.40	58.80	7325
2005-05-20	58.84	59.56	58.44	58.84	36450
2005-05-23	58.76	59.60	58.76	58.96	10175
2005-05-24	58.96	58.96	57.84	57.96	7100
2005-05-25	57.88	58.08	56.76	56.80	8600
2005-05-26	56.80	58.12	56.44	57.48	10975
2005-05-27	57.60	58.28	57.40	58.08	3850
2005-05-31	58.44	58.56	57.88	58.36	4575
2005-06-01	58.32	59.80	57.96	59.72	15925
2005-06-02	59.60	59.96	59.20	59.72	6000
2005-06-03	59.72	59.92	59.40	59.64	9325
2005-06-06	59.80	59.96	59.60	59.68	5775
2005-06-07	59.80	60.00	59.44	59.68	7375
2005-06-08	59.36	59.96	59.24	59.68	12825
2005-06-09	59.64	59.96	59.48	59.60	9625
2005-06-10	59.60	59.80	59.40	59.40	6400
2005-06-13	59.44	59.72	58.40	58.88	9775
2005-06-14	58.88	59.20	58.44	59.00	6625
2005-06-15	59.00	59.36	58.00	59.36	7725
2005-06-16	59.36	59.48	57.76	58.12	8275
2005-06-17	58.80	59.08	56.20	59.00	92600
2005-06-20	58.80	58.92	58.20	58.36	9525
2005-06-21	58.36	59.36	58.36	58.92	25150
2005-06-22	59.00	59.00	58.48	58.76	6100
2005-06-23	58.60	58.88	58.12	58.44	6275
2005-06-24	58.24	60.20	58.24	60.20	66750
2005-06-27	59.80	60.40	59.12	60.12	47825
2005-06-28	60.40	62.00	60.36	61.60	43200
2005-06-29	61.56	61.56	59.80	60.80	27050
2005-06-30	60.04	60.80	59.64	60.00	38950
2005-07-01	60.20	61.20	60.00	60.44	19925
2005-07-05	60.44	62.00	60.44	60.60	9800
2005-07-06	60.60	60.60	59.80	60.40	5950
2005-07-07	60.00	60.72	59.40	60.16	8900
2005-07-08	60.24	62.00	60.04	62.00	6575
2005-07-11	62.00	63.92	62.00	63.00	12300
2005-07-12	62.60	63.40	62.44	62.44	24575
2005-07-13	62.44	62.56	61.96	62.28	4500
2005-07-14	62.48	62.60	60.88	60.96	3925
2005-07-15	60.68	60.80	59.36	60.32	35025
2005-07-18	60.32	61.52	60.08	60.64	7775
2005-07-19	60.72	63.92	60.72	62.60	5625
2005-07-20	62.20	64.80	62.08	64.64	7950
2005-07-21	64.60	64.60	61.60	62.04	4400
2005-07-22	62.08	65.36	62.08	64.40	10875
2005-07-25	64.52	64.76	63.40	63.88	4750
2005-07-26	63.88	64.12	63.00	63.00	5450
2005-07-27	62.60	62.80	61.72	62.20	13525
2005-07-28	62.20	62.60	62.20	62.56	6375
2005-07-29	62.56	62.56	62.00	62.00	6300
2005-08-01	62.28	62.68	61.44	61.80	3975
2005-08-02	61.60	62.20	61.32	62.20	7200
2005-08-03	62.00	62.60	62.00	62.20	3900
2005-08-04	62.00	62.16	61.24	61.48	10025
2005-08-05	61.08	61.80	60.00	61.80	60175
2005-08-08	61.56	62.56	60.56	60.60	18200
2005-08-09	60.80	61.28	60.76	61.16	11450
2005-08-10	61.00	62.80	60.00	60.68	7050
2005-08-11	60.48	61.96	60.08	61.60	6750
2005-08-12	61.40	61.40	60.40	60.72	4500
2005-08-15	60.52	61.20	59.28	61.20	18100
2005-08-16	61.00	61.00	59.60	59.84	13225
2005-08-17	59.84	60.56	59.52	60.36	18700
2005-08-18	60.16	60.76	60.00	60.04	5950
2005-08-19	60.08	60.40	59.84	60.00	8650
2005-08-22	60.40	60.52	59.92	60.52	4375
2005-08-23	60.72	61.00	59.92	61.00	11475
2005-08-24	61.00	61.00	60.28	60.80	19175
2005-08-25	60.88	61.64	60.72	61.64	8325
2005-08-26	61.68	61.92	60.48	61.92	9975
2005-08-29	61.96	61.96	60.88	60.88	3350
2005-08-30	60.68	61.20	60.24	61.20	19675
2005-08-31	61.40	62.28	60.60	62.24	8850
2005-09-01	62.24	63.56	61.88	62.40	11325
2005-09-02	62.00	62.60	61.20	62.16	6825
2005-09-06	61.76	62.80	61.76	62.40	7050
2005-09-07	62.20	63.60	62.00	63.20	15725
2005-09-08	63.00	63.52	62.60	63.08	12975
2005-09-09	63.40	64.32	63.40	64.16	10725
2005-09-12	64.12	65.60	64.04	64.96	9500
2005-09-13	64.92	65.64	64.24	64.32	8900
2005-09-14	64.72	64.80	64.28	64.36	7050
2005-09-15	64.56	65.44	64.52	65.12	4750
2005-09-16	66.00	66.08	64.20	64.80	50950
2005-09-19	64.40	64.72	64.12	64.44	5450
2005-09-20	63.92	64.20	59.96	61.00	19425
2005-09-21	61.00	61.24	60.32	60.80	26200
2005-09-22	60.80	60.80	59.00	60.36	174075
2005-09-23	60.36	60.40	60.00	60.28	38700
2005-09-26	60.48	60.60	60.00	60.60	19425
2005-09-27	60.60	60.60	59.20	60.04	30125
2005-09-28	60.04	60.80	60.00	60.08	584450
2005-09-29	59.52	59.88	59.28	59.52	67075
2005-09-30	59.52	59.84	59.28	59.68	17425
2005-10-03	59.68	60.40	59.40	60.40	34550
2005-10-04	60.36	60.36	59.68	59.84	13950
2005-10-05	59.84	59.84	59.28	59.40	41250
2005-10-06	59.60	59.64	59.00	59.04	41100
2005-10-07	59.24	59.32	58.72	58.80	24425
2005-10-10	60.60	60.60	58.60	58.96	18650
2005-10-11	62.60	62.60	59.00	59.20	44850
2005-10-12	59.32	59.32	56.76	56.80	39150
2005-10-13	56.60	57.72	56.20	57.72	26350
2005-10-14	57.92	58.60	56.92	58.40	44425
2005-10-17	58.40	58.92	57.72	58.72	20375
2005-10-18	59.00	59.00	57.48	57.80	19650
2005-10-19	57.64	58.60	57.20	58.60	14700
2005-10-20	58.40	58.60	57.00	57.24	12925
2005-10-21	57.24	58.12	57.24	58.00	8475
2005-10-24	58.20	59.68	58.20	59.68	29025
2005-10-25	59.40	59.80	59.16	59.48	17650
2005-10-26	59.52	59.76	58.20	58.44	28550
2005-10-27	58.40	58.40	57.20	57.40	11450
2005-10-28	57.80	59.40	57.60	59.12	19025
2005-10-31	59.20	59.68	57.56	59.12	87875
2005-11-01	58.72	58.96	57.16	58.12	33350
2005-11-02	57.92	60.40	57.88	60.32	23875
2005-11-03	60.40	60.44	58.84	59.28	27050
2005-11-04	59.28	59.36	58.24	59.08	14675
2005-11-07	59.20	59.60	58.36	59.00	12925
2005-11-08	59.04	59.24	57.80	58.64	14125
2005-11-09	58.64	58.80	58.20	58.36	20425
2005-11-10	58.20	58.20	57.24	57.76	22550
2005-11-11	57.60	58.24	57.44	57.96	17800
2005-11-14	58.20	58.20	56.88	57.52	11600
2005-11-15	57.84	58.24	56.76	57.08	19575
2005-11-16	56.76	57.48	56.16	57.48	24175
2005-11-17	57.64	59.56	57.40	59.36	13525
2005-11-18	59.76	61.36	58.92	60.40	31275
2005-11-21	60.40	61.44	59.88	61.44	32850
2005-11-22	60.84	62.28	60.84	62.04	19350
2005-11-23	61.88	63.92	61.68	63.52	56450
2005-11-25	63.52	63.52	62.96	63.36	3875
2005-11-28	63.36	63.80	61.88	62.52	56350
2005-11-29	62.92	63.20	61.40	61.56	75150
2005-11-30	61.68	62.92	61.68	62.52	51350
2005-12-01	62.92	65.04	62.92	63.00	45675
2005-12-02	62.80	62.80	62.20	62.76	32350
2005-12-05	62.80	62.80	61.80	62.08	6625
2005-12-06	62.00	62.80	61.84	62.20	7500
2005-12-07	62.60	62.60	60.84	61.04	13475
2005-12-08	61.44	63.20	61.20	61.40	13500
2005-12-09	61.52	61.96	60.12	61.40	15600
2005-12-12	61.48	61.68	60.12	60.52	10250
2005-12-13	60.52	61.08	60.40	60.88	15275
2005-12-14	60.40	63.00	60.40	61.80	15450
2005-12-15	61.80	61.80	60.48	61.20	13750
2005-12-16	61.20	61.20	60.52	60.88	56325
2005-12-19	61.00	61.12	59.56	59.92	19675
2005-12-20	59.72	60.28	59.52	59.80	7975
2005-12-21	59.80	60.84	59.80	60.32	13250
2005-12-22	60.48	61.12	60.04	61.12	10600
2005-12-23	61.40	62.68	61.40	62.56	11300
2005-12-27	62.56	62.72	60.80	61.64	20975
2005-12-28	61.64	61.88	61.24	61.40	16900
2005-12-29	61.60	61.80	61.20	61.40	35700
2005-12-30	61.20	61.88	60.60	61.88	38275
2006-01-03	61.88	62.12	60.40	61.40	27775
2006-01-04	60.80	61.52	60.56	61.00	47225
2006-01-05	61.32	61.92	60.56	61.44	15275
2006-01-06	61.60	61.84	60.60	61.64	16150
2006-01-09	61.84	62.24	60.76	60.88	6950
2006-01-10	60.60	62.24	60.60	62.24	20925
2006-01-11	62.24	62.72	61.08	62.40	18325
2006-01-12	62.44	62.44	60.40	61.00	20575
2006-01-13	61.00	61.44	60.72	61.28	14125
2006-01-17	60.88	61.04	60.20	61.04	12525
2006-01-18	60.96	61.76	60.64	61.00	22250
2006-01-19	61.20	61.56	61.00	61.12	17300
2006-01-20	61.56	61.56	61.00	61.20	15300
2006-01-23	61.00	61.20	60.80	61.00	13350
2006-01-24	60.80	61.20	60.44	60.76	26575
2006-01-25	60.80	61.36	60.64	60.76	24425
2006-01-26	61.16	62.40	61.00	62.40	20525
2006-01-27	61.80	62.68	61.40	62.12	12025
2006-01-30	62.40	62.56	61.80	62.32	17325
2006-01-31	62.32	63.24	62.20	63.08	18650
2006-02-01	63.00	64.08	62.68	64.08	30025
2006-02-02	63.84	64.00	63.44	64.00	38175
2006-02-03	63.60	63.80	63.40	63.80	27300
2006-02-06	63.60	64.16	63.44	64.12	17675
2006-02-07	64.04	64.60	64.00	64.08	81975
2006-02-08	64.56	64.56	63.84	63.96	28300
2006-02-09	64.16	64.52	63.92	64.00	17200
2006-02-10	63.80	63.80	60.24	61.84	48075
2006-02-13	61.64	61.64	60.92	61.52	28250
2006-02-14	61.40	61.64	60.88	61.36	26300
2006-02-15	61.16	62.00	60.84	61.80	10925
2006-02-16	61.92	62.00	61.04	61.48	81600
2006-02-17	61.60	61.60	61.20	61.32	12000
2006-02-21	61.28	61.28	59.64	60.88	26625
2006-02-22	61.16	61.80	60.76	60.96	38925
2006-02-23	60.68	61.00	60.00	60.44	15025
2006-02-24	60.24	60.84	59.64	60.76	41825
2006-02-27	60.68	61.60	60.00	60.96	31625
2006-02-28	60.96	61.00	60.36	60.52	13900
2006-03-01	60.48	61.04	60.32	60.60	22825
2006-03-02	60.44	60.48	60.04	60.40	15475
2006-03-03	60.00	60.48	59.24	60.20	23650
2006-03-06	60.04	60.36	59.80	60.16	56725
2006-03-07	60.00	60.28	59.76	59.80	35475
2006-03-08	59.76	60.56	59.48	60.28	18175
2006-03-09	60.40	60.72	59.44	59.84	25000
2006-03-10	59.80	60.84	59.80	60.80	105950
2006-03-13	60.84	61.52	59.92	59.92	25325
2006-03-14	59.92	60.80	59.92	60.60	21275
2006-03-15	60.60	61.00	60.20	60.76	32375
2006-03-16	60.84	61.40	60.60	60.96	26550
2006-03-17	61.28	62.08	60.96	61.68	74650
2006-03-20	61.52	61.92	60.68	60.92	41600
2006-03-21	60.64	60.92	59.24	59.28	27225
2006-03-22	59.32	60.44	59.32	60.04	28300
2006-03-23	60.20	60.44	59.60	59.80	13800
2006-03-24	59.80	60.52	59.80	60.40	50775
2006-03-27	60.40	61.36	60.00	60.40	61800
2006-03-28	60.40	61.80	60.40	61.64	48375
2006-03-29	61.64	63.16	61.48	62.80	25625
2006-03-30	62.72	63.04	62.24	62.32	25075
2006-03-31	62.64	63.80	61.80	63.80	47975
2006-04-03	63.52	63.52	61.64	62.44	25075
2006-04-04	62.08	62.08	61.16	61.56	16600
2006-04-05	61.16	61.60	60.40	61.00	34375
2006-04-06	60.80	61.24	60.48	60.84	20450
2006-04-07	61.20	61.40	59.96	60.20	17875
2006-04-10	60.00	60.88	59.92	60.88	15775
2006-04-11	60.88	61.76	60.44	60.88	27800
2006-04-12	60.84	60.84	60.00	60.68	16200
2006-04-13	60.72	61.24	60.04	60.44	7950
2006-04-17	60.24	60.28	59.80	60.00	21200
2006-04-18	60.20	61.16	59.88	61.12	29350
2006-04-19	61.24	61.60	60.68	61.56	25250
2006-04-20	61.60	61.60	60.60	61.04	13150
2006-04-21	61.60	61.60	60.04	61.00	32100
2006-04-24	60.60	60.96	60.12	60.64	16025
2006-04-25	60.96	61.04	60.08	60.84	27225
2006-04-26	60.92	61.52	60.80	61.52	12200
2006-04-27	61.20	61.92	60.60	61.08	19550
2006-04-28	61.04	61.92	60.56	61.08	29350
2006-05-01	61.48	61.60	60.80	60.96	20300
2006-05-02	60.92	60.92	60.00	60.12	38900
2006-05-03	60.12	60.36	59.60	59.92	16950
2006-05-04	59.92	60.40	59.68	60.24	51625
2006-05-05	60.48	60.88	60.16	60.80	8125
2006-05-08	60.56	61.32	60.56	61.00	10975
2006-05-09	61.00	62.00	60.76	61.28	17450
2006-05-10	61.08	61.48	60.80	61.20	28875
2006-05-11	61.16	61.16	60.00	60.00	26275
2006-05-12	56.20	60.04	56.20	59.44	20725
2006-05-15	59.32	60.84	59.20	60.20	24500
2006-05-16	60.16	60.60	59.84	60.12	6200
2006-05-17	59.72	60.04	59.20	59.60	21575
2006-05-18	59.60	60.64	59.60	59.80	8700
2006-05-19	59.84	60.08	58.44	60.00	12800
2006-05-22	60.20	60.40	58.84	59.68	12175
2006-05-23	60.08	60.36	58.80	58.96	14000
2006-05-24	58.76	59.44	57.64	58.80	16450
2006-05-25	59.20	60.16	59.16	59.48	19125
2006-05-26	59.88	60.20	58.60	59.36	16475
2006-05-30	59.16	59.64	58.60	58.80	16125
2006-05-31	58.84	59.60	58.68	59.36	12725
2006-06-01	59.68	60.72	59.68	60.64	16450
2006-06-02	60.84	61.28	60.44	60.92	17900
2006-06-05	60.52	61.28	58.80	59.40	20025
2006-06-06	59.44	59.44	57.84	58.96	26875
2006-06-07	59.28	60.20	58.92	59.28	19475
2006-06-08	58.92	61.24	57.96	60.76	19800
2006-06-09	60.64	61.96	60.08	60.32	14775
2006-06-12	60.20	60.32	59.28	59.84	13400
2006-06-13	59.52	60.32	58.72	58.96	16925
2006-06-14	58.84	59.20	57.80	58.32	24350
2006-06-15	58.28	59.28	58.28	58.84	20800
2006-06-16	58.84	59.20	58.40	58.72	95550
2006-06-19	58.72	58.88	57.32	57.48	40900
2006-06-20	57.52	58.88	57.00	57.20	31625
2006-06-21	57.52	57.80	56.44	56.72	19975
2006-06-22	57.12	58.00	56.52	57.92	25650
2006-06-23	57.76	57.76	57.04	57.48	18875
2006-06-26	57.56	59.44	56.96	59.20	66950
2006-06-27	59.52	60.44	58.72	58.76	44075
2006-06-28	58.64	59.32	58.08	59.08	17675
2006-06-29	59.48	61.64	59.04	61.52	25650
2006-06-30	61.52	62.64	60.40	62.36	93250
2006-07-03	61.60	62.36	61.32	61.96	20825
2006-07-05	61.92	62.16	61.16	61.96	35375
2006-07-06	61.76	62.56	61.08	61.80	20075
2006-07-07	61.84	62.72	61.32	61.40	19325
2006-07-10	61.32	62.60	61.32	62.44	11800
2006-07-11	62.24	63.44	62.00	63.44	20775
2006-07-12	63.04	63.04	61.76	62.44	17875
2006-07-13	62.20	62.92	61.48	61.48	26475
2006-07-14	61.44	61.64	60.36	61.24	11350
2006-07-17	61.20	61.68	60.52	60.68	7375
2006-07-18	61.08	62.56	60.64	62.52	7300
2006-07-19	62.72	64.44	62.72	63.80	39975
2006-07-20	64.00	64.16	62.48	62.60	16750
2006-07-21	62.60	62.60	61.04	61.76	21050
2006-07-24	62.16	63.72	62.16	63.04	41925
2006-07-25	62.84	63.76	62.36	62.92	49000
2006-07-26	62.68	63.00	62.16	62.16	29425
2006-07-27	62.20	62.68	61.48	61.60	28900
2006-07-28	61.96	63.08	61.60	62.40	30525
2006-07-31	62.44	62.44	61.20	61.72	20150
2006-08-01	61.44	61.44	60.44	60.60	26025
2006-08-02	60.72	61.88	60.64	61.40	18750
2006-08-03	61.00	61.32	60.52	60.88	32075
2006-08-04	61.44	61.80	60.48	60.92	51775
2006-08-07	60.52	61.40	60.20	61.12	36125
2006-08-08	61.04	61.32	59.52	60.36	86950
2006-08-09	60.76	61.00	59.68	60.08	78825
2006-08-10	59.68	60.96	59.68	60.96	65100
2006-08-11	60.76	60.92	60.12	60.28	7225
2006-08-14	60.68	61.52	60.44	60.52	19675
2006-08-15	61.00	61.64	60.84	61.48	56975
2006-08-16	61.60	62.68	61.52	62.00	45700
2006-08-17	61.92	63.32	61.72	62.68	33500
2006-08-18	62.80	63.16	62.36	63.00	21300
2006-08-21	62.60	64.00	62.60	64.00	17975
2006-08-22	64.00	65.12	63.52	65.04	21725
2006-08-23	64.92	64.92	63.56	63.80	31400
2006-08-24	64.00	64.44	63.56	64.00	14700
2006-08-25	63.96	64.16	63.20	63.56	8800
2006-08-28	63.28	64.12	63.08	63.88	14225
2006-08-29	64.00	65.20	63.00	65.20	31925
2006-08-30	65.16	65.56	64.80	65.28	13150
2006-08-31	65.68	65.80	64.96	65.16	19400
2006-09-01	65.24	65.40	64.60	65.00	8975
2006-09-05	65.20	65.92	65.12	65.32	11900
2006-09-06	65.20	65.76	64.32	64.64	32025
2006-09-07	64.04	65.16	64.04	64.60	30975
2006-09-08	64.80	64.88	63.80	64.40	100425
2006-09-11	64.00	64.80	63.84	64.44	15000
2006-09-12	64.64	66.04	64.60	66.04	21800
2006-09-13	66.32	67.12	66.00	66.68	14850
2006-09-14	66.28	66.44	65.88	66.00	8425
2006-09-15	66.20	66.96	65.92	65.92	48225
2006-09-18	65.52	66.00	65.32	65.60	8575
2006-09-19	65.80	66.16	64.92	65.60	48850
2006-09-20	66.00	66.24	65.56	65.92	27450
2006-09-21	66.12	66.20	64.88	65.32	20050
2006-09-22	64.84	65.40	64.32	65.00	17150
2006-09-25	65.40	66.32	65.04	66.00	24375
2006-09-26	66.40	67.00	65.92	66.52	21800
2006-09-27	66.40	68.40	66.40	67.36	41700
2006-09-28	67.56	68.36	67.40	68.20	29125
2006-09-29	68.08	68.40	67.60	68.16	37900
2006-10-02	68.20	68.20	67.52	68.04	38025
2006-10-03	67.64	68.00	66.84	67.24	22700
2006-10-04	66.84	69.16	66.64	69.00	20675
2006-10-05	69.04	70.04	69.04	70.04	21050
2006-10-06	70.00	70.68	69.56	70.36	21650
2006-10-09	70.32	70.88	69.60	70.72	84975
2006-10-10	70.72	71.04	70.08	70.80	10400
2006-10-11	70.76	70.76	69.72	70.40	55400
2006-10-12	70.52	71.68	70.32	71.68	18875
2006-10-13	71.88	72.52	71.76	71.96	42925
2006-10-16	72.00	72.00	71.00	71.60	46850
2006-10-17	71.56	71.56	70.84	71.32	17900
2006-10-18	71.28	73.20	71.28	72.04	50175
2006-10-19	72.04	72.60	71.68	72.00	18975
2006-10-20	72.32	72.60	71.60	72.48	26875
2006-10-23	72.12	72.48	71.80	72.28	15125
2006-10-24	72.20	72.20	71.40	72.00	25375
2006-10-25	72.20	72.72	71.80	72.52	14300
2006-10-26	72.64	72.84	72.04	72.60	15325
2006-10-27	72.40	73.00	71.92	72.00	22050
2006-10-30	71.80	73.28	71.80	73.00	50325
2006-10-31	73.28	73.76	73.08	73.36	36350
2006-11-01	73.40	73.72	72.20	72.24	27475
2006-11-02	71.84	72.48	71.80	72.04	33200
2006-11-03	72.32	72.64	71.04	71.80	14100
2006-11-06	72.20	72.56	71.72	72.36	18300
2006-11-07	72.40	72.56	70.92	70.92	35950
2006-11-08	70.80	70.92	69.68	70.40	23475
2006-11-09	70.40	71.16	69.28	70.12	16175
2006-11-10	69.96	71.20	69.96	71.00	11725
2006-11-13	71.20	72.08	71.16	71.92	38825
2006-11-14	72.32	73.08	72.28	73.08	63625
2006-11-15	73.08	73.32	72.84	72.88	18550
2006-11-16	73.20	73.44	72.84	73.12	44600
2006-11-17	73.12	73.32	72.80	73.20	9800
2006-11-20	73.04	74.40	72.96	73.96	15225
2006-11-21	74.52	75.24	73.84	75.24	42625
2006-11-22	75.48	75.68	74.12	74.64	19250
2006-11-24	74.80	75.36	74.76	74.80	4125
2006-11-27	74.32	74.36	72.12	72.16	39275
2006-11-28	72.20	74.00	72.08	74.00	54825
2006-11-29	74.20	75.76	74.08	75.12	15775
2006-11-30	74.88	76.80	74.16	75.76	32125
2006-12-01	75.52	77.44	74.80	77.36	23475
2006-12-04	77.72	78.80	77.72	78.40	66375
2006-12-05	78.52	78.56	76.96	77.00	15950
2006-12-06	76.60	77.32	76.12	76.60	20025
2006-12-07	76.52	77.20	75.64	75.84	12075
2006-12-08	75.72	76.28	75.16	75.84	16100
2006-12-11	75.72	76.00	75.36	75.56	15275
2006-12-12	75.72	76.76	75.48	75.84	61350
2006-12-13	76.00	76.48	75.20	75.60	27825
2006-12-14	75.92	76.00	74.96	74.96	25525
2006-12-15	74.96	75.80	74.56	74.72	41350
2006-12-18	74.68	74.96	73.64	73.80	12725
2006-12-19	73.32	73.56	72.08	72.80	34225
2006-12-20	73.00	73.96	73.00	73.36	38650
2006-12-21	73.48	74.24	72.84	73.20	19225
2006-12-22	73.20	73.40	72.20	72.68	12250
2006-12-26	73.88	74.80	73.68	74.36	25675
2006-12-27	74.80	75.04	74.12	74.88	39475
2006-12-28	74.80	75.76	74.40	75.44	32025
2006-12-29	75.56	76.00	74.48	74.48	27625
2007-01-03	74.56	75.96	73.92	75.00	35625
2007-01-04	75.04	76.76	74.60	76.08	50125
2007-01-05	75.68	76.00	74.08	74.56	53925
2007-01-08	74.68	74.68	72.96	74.00	25225
2007-01-09	74.16	75.64	74.12	75.52	25600
2007-01-10	75.00	75.52	74.44	75.48	12025
2007-01-11	75.60	76.92	75.00	75.72	31575
2007-01-12	75.92	76.24	75.00	76.20	17850
2007-01-16	76.48	77.04	75.88	76.28	26475
2007-01-17	76.04	76.96	75.60	76.00	22375
2007-01-18	75.88	76.12	74.68	75.68	26125
2007-01-19	75.68	76.40	74.96	76.00	46600
2007-01-22	76.00	76.76	74.80	76.36	31675
2007-01-23	76.24	76.92	76.08	76.60	20800
2007-01-24	76.88	78.08	76.28	77.56	32175
2007-01-25	77.84	78.28	76.76	77.12	36100
2007-01-26	77.04	77.24	76.04	76.92	22175
2007-01-29	76.68	78.24	76.52	77.24	15650
2007-01-30	77.20	77.92	77.00	77.84	12450
2007-01-31	77.52	78.76	77.12	78.00	36400
2007-02-01	78.12	79.32	78.12	79.24	17575
2007-02-02	79.60	79.60	78.24	79.40	11575
2007-02-05	83.20	83.20	78.60	79.08	29075
2007-02-06	79.32	81.24	78.80	81.24	37150
2007-02-07	81.24	83.12	80.48	82.92	34100
2007-02-08	82.96	83.76	82.64	83.76	26600
2007-02-09	83.84	84.56	81.44	83.08	60025
2007-02-12	82.68	82.68	81.48	81.92	28625
2007-02-13	82.24	82.88	81.36	82.72	32841
2007-02-14	82.48	83.36	81.80	82.48	35600
2007-02-15	84.40	84.40	81.80	82.88	30425
2007-02-16	82.88	83.52	81.76	83.52	26225
2007-02-20	83.80	84.32	82.40	84.08	32475
2007-02-21	84.20	84.20	83.08	83.40	36700
2007-02-22	83.40	83.44	81.40	82.08	33050
2007-02-23	80.08	82.60	80.00	82.56	55525
2007-02-26	83.16	83.36	80.96	81.64	25575
2007-02-27	80.64	81.80	78.28	79.00	46300
2007-02-28	78.96	81.76	78.16	81.04	118175
2007-03-01	79.64	81.40	78.80	81.16	60300
2007-03-02	80.60	81.04	77.88	80.60	55925
2007-03-05	79.80	80.60	79.12	79.44	92750
2007-03-06	80.00	82.56	80.00	82.08	27200
2007-03-07	81.88	82.28	81.08	81.60	89925
2007-03-08	82.40	82.80	81.60	81.92	37875
2007-03-09	83.80	83.80	81.92	82.80	21850
2007-03-12	82.80	83.32	82.24	82.52	19050
2007-03-13	81.88	81.88	79.68	79.84	32600
2007-03-14	79.04	80.64	78.40	80.24	36925
2007-03-15	80.32	82.12	80.24	82.12	18225
2007-03-16	82.12	82.24	81.36	82.00	77900
2007-03-19	82.60	82.68	81.96	82.24	66250
2007-03-20	82.24	82.52	81.96	82.20	10950
2007-03-21	82.16	83.84	81.92	83.84	20875
2007-03-22	83.72	83.72	82.36	82.72	75400
2007-03-23	82.96	82.96	82.32	82.60	11850
2007-03-26	82.48	83.00	80.56	81.40	42275
2007-03-27	81.32	81.36	80.00	80.16	13825
2007-03-28	79.60	79.96	78.56	79.48	65525
2007-03-29	79.84	80.12	78.92	79.64	35050
2007-03-30	80.00	80.80	78.88	79.80	53775
2007-04-02	80.08	80.64	78.76	80.20	48000
2007-04-03	80.00	80.92	79.96	80.80	18675
2007-04-04	80.92	81.40	80.56	81.20	191450
2007-04-05	81.16	81.96	81.16	81.36	11275
2007-04-09	81.24	81.64	81.00	81.64	64425
2007-04-10	81.44	81.88	81.16	81.72	79275
2007-04-11	85.88	86.00	84.44	84.60	328275
2007-04-12	84.64	84.64	83.48	84.40	136025
2007-04-13	81.08	85.20	81.08	84.44	659552
2007-04-16	84.80	84.80	83.80	84.16	76675
2007-04-17	84.40	84.84	84.00	84.12	45175
2007-04-18	83.92	84.56	82.40	83.76	23900
2007-04-19	83.04	83.16	82.40	82.84	26200
2007-04-20	83.80	83.80	82.68	82.80	33775
2007-04-23	82.52	84.00	82.52	83.92	30225
2007-04-24	83.96	84.00	82.76	83.32	12950
2007-04-25	83.80	83.96	81.60	81.72	40775
2007-04-26	81.60	81.86	80.44	81.16	63725
2007-04-27	80.80	82.36	80.32	81.92	27300
2007-04-30	81.88	81.92	79.76	80.00	36330
2007-05-01	80.12	81.20	78.72	80.64	30225
2007-05-02	82.24	82.56	81.08	82.24	22925
2007-05-03	82.40	82.68	81.28	81.40	25150
2007-05-04	81.76	82.08	80.96	82.08	45700
2007-05-07	81.92	82.64	81.52	81.64	13950
2007-05-08	81.08	81.08	80.08	80.64	34675
2007-05-09	80.04	82.32	80.04	81.48	43725
2007-05-10	80.60	81.04	80.00	80.64	30050
2007-05-11	81.12	81.56	80.64	81.16	23175
2007-05-14	80.88	81.44	80.52	81.08	53175
2007-05-15	79.24	81.60	79.24	80.84	78100
2007-05-16	80.92	81.60	80.64	81.20	80975
2007-05-17	80.88	80.88	78.40	79.40	42375
2007-05-18	79.40	80.04	78.20	79.44	38075
2007-05-21	79.48	82.92	79.24	81.04	66900
2007-05-22	80.84	82.40	80.40	82.24	35975
2007-05-23	82.52	83.48	81.88	81.96	60425
2007-05-24	81.80	82.48	79.88	80.52	182250
2007-05-25	80.96	82.32	80.96	82.08	61875
2007-05-29	82.64	83.88	82.64	83.32	53475
2007-05-30	83.00	84.32	83.00	83.96	72475
2007-05-31	84.32	85.36	81.96	85.04	349475
2007-06-01	85.24	86.92	84.44	85.68	98200
2007-06-04	83.20	87.20	83.20	84.88	55450
2007-06-05	84.24	85.12	83.76	84.80	62500
2007-06-06	84.24	84.32	82.24	82.84	45700
2007-06-07	82.36	82.68	79.88	80.28	67600
2007-06-08	80.24	81.56	79.68	81.28	41650
2007-06-11	80.80	80.84	77.84	79.72	63900
2007-06-12	79.16	79.20	77.92	78.28	43275
2007-06-13	78.44	80.24	78.44	79.40	50100
2007-06-14	79.60	80.32	78.04	78.28	63325
2007-06-15	79.68	79.68	77.96	78.00	171225
2007-06-18	78.04	78.56	76.92	77.40	70000
2007-06-19	77.08	77.88	76.12	77.72	75300
2007-06-20	77.72	77.72	75.00	76.16	51000
2007-06-21	75.84	76.08	73.04	76.00	81900
2007-06-22	75.96	76.40	75.20	76.40	146800
2007-06-25	76.00	76.60	74.48	74.64	73975
2007-06-26	75.04	75.44	73.36	73.72	83200
2007-06-27	73.28	75.36	72.20	75.28	47425
2007-06-28	75.36	76.08	74.68	74.68	18650
2007-06-29	75.04	76.20	74.60	76.08	62800
2007-07-02	76.48	77.96	76.48	77.00	41250
2007-07-03	76.92	76.92	74.72	75.56	30100
2007-07-05	75.44	76.80	75.24	76.72	33475
2007-07-06	76.56	77.84	75.92	77.60	41550
2007-07-09	77.60	77.76	76.56	77.60	38650
2007-07-10	76.84	77.16	75.72	75.92	36125
2007-07-11	75.72	75.76	74.16	74.40	66700
2007-07-12	74.40	74.64	74.00	74.28	49775
2007-07-13	74.08	74.16	72.52	73.00	64900
2007-07-16	72.72	74.24	72.28	73.48	121025
2007-07-17	73.52	74.08	73.12	73.56	40400
2007-07-18	73.16	73.56	72.24	73.32	25150
2007-07-19	73.96	74.92	73.56	74.40	23225
2007-07-20	74.24	74.40	71.28	71.92	31500
2007-07-23	72.08	72.72	71.92	72.08	28000
2007-07-24	71.44	71.44	68.36	68.56	37975
2007-07-25	68.92	69.48	66.00	67.44	52250
2007-07-26	66.28	67.04	64.08	66.60	69600
2007-07-27	66.16	67.48	62.56	62.56	71900
2007-07-30	62.20	63.76	61.40	63.24	46750
2007-07-31	64.04	64.68	62.92	63.84	49450
2007-08-01	64.40	64.96	62.96	63.80	108925
2007-08-02	63.44	64.56	63.00	63.64	69950
2007-08-03	63.40	63.88	61.28	62.00	73575
2007-08-06	60.08	63.96	60.08	62.80	54700
2007-08-07	62.32	63.04	60.08	61.04	71400
2007-08-08	61.60	64.40	61.60	62.80	119925
2007-08-09	63.36	64.00	62.08	64.00	76500
2007-08-10	62.76	65.16	62.04	63.72	127075
2007-08-13	64.40	66.32	64.00	64.32	58475
2007-08-14	64.92	64.98	62.68	62.80	66525
2007-08-15	62.32	64.28	62.08	62.20	47700
2007-08-16	62.04	65.36	61.24	65.36	67350
2007-08-17	68.12	68.88	65.68	66.16	43125
2007-08-20	66.32	66.64	63.48	64.64	106000
2007-08-21	64.96	66.40	64.16	66.20	31250
2007-08-22	66.72	67.12	65.40	66.56	40250
2007-08-23	67.04	67.12	65.16	65.72	85825
2007-08-24	65.72	67.52	65.72	66.84	44325
2007-08-27	66.76	67.00	65.88	66.80	33875
2007-08-28	66.48	67.08	64.88	65.20	48950
2007-08-29	65.44	66.08	65.12	66.00	49425
2007-08-30	65.16	66.28	64.96	65.64	27650
2007-08-31	66.88	68.96	66.48	67.92	64625
2007-09-04	67.52	69.44	67.52	69.20	24500
2007-09-05	68.60	69.28	66.88	69.24	53050
2007-09-06	69.32	69.88	68.44	69.64	23025
2007-09-07	68.64	70.36	68.24	69.28	60675
2007-09-10	69.60	70.68	67.64	68.56	42575
2007-09-11	69.00	69.88	68.48	69.52	22050
2007-09-12	69.40	69.84	68.84	69.16	10450
2007-09-13	69.36	69.36	68.36	68.56	77350
2007-09-14	68.04	70.24	67.68	70.24	42500
2007-09-17	70.12	70.36	68.92	69.64	33400
2007-09-18	69.88	72.84	69.08	71.96	55725
2007-09-19	72.80	74.88	72.80	74.72	60800
2007-09-20	74.40	74.40	73.64	74.16	29250
2007-09-21	74.88	75.88	74.24	74.32	50450
2007-09-24	74.40	75.20	73.60	74.96	21800
2007-09-25	74.16	75.04	73.52	74.40	71075
2007-09-26	74.76	75.88	74.56	75.12	23250
2007-09-27	75.32	75.52	74.60	75.20	27475
2007-09-28	75.20	75.76	74.32	75.20	49500
2007-10-01	74.84	78.28	74.52	77.16	33125
2007-10-02	76.84	78.60	76.20	77.56	21600
2007-10-03	76.96	78.04	76.60	77.92	32075
2007-10-04	78.16	79.44	77.36	79.44	29600
2007-10-05	80.40	82.40	79.08	80.64	35300
2007-10-08	80.56	80.56	78.68	79.32	41000
2007-10-09	79.24	79.52	78.60	79.48	54750
2007-10-10	79.20	81.80	79.20	80.56	82700
2007-10-11	80.64	81.32	79.80	80.96	49975
2007-10-12	80.76	81.72	80.68	81.04	26500
2007-10-15	81.20	81.20	78.60	79.44	38450
2007-10-16	78.92	79.44	76.72	77.08	31375
2007-10-17	77.96	78.40	74.28	75.72	27125
2007-10-18	75.16	76.36	74.48	75.32	31800
2007-10-19	75.16	75.28	71.92	72.28	28475
2007-10-22	71.28	73.44	71.00	72.64	22200
2007-10-23	73.76	74.60	72.80	74.56	31625
2007-10-24	74.28	74.28	71.76	73.20	54300
2007-10-25	73.60	74.08	71.32	72.44	45400
2007-10-26	72.60	73.60	71.68	73.48	18900
2007-10-29	73.72	74.08	70.56	70.64	23475
2007-10-30	70.48	72.40	70.48	71.20	37875
2007-10-31	71.48	72.72	71.24	72.48	33550
2007-11-01	71.16	71.24	68.16	68.80	38000
2007-11-02	69.52	69.64	66.88	67.88	24575
2007-11-05	66.76	67.84	66.52	67.00	33675
2007-11-06	66.72	68.36	65.48	68.16	35700
2007-11-07	67.60	68.00	65.00	65.00	54300
2007-11-08	64.80	67.48	64.64	65.16	54185
2007-11-09	64.84	65.12	63.60	64.00	69150
2007-11-12	63.84	65.32	63.44	64.36	85725
2007-11-13	65.04	67.84	65.04	67.28	17975
2007-11-14	67.56	68.44	66.24	67.20	53525
2007-11-15	66.84	67.16	64.40	67.16	45975
2007-11-16	67.16	67.24	62.92	64.56	64075
2007-11-19	64.16	65.32	62.80	63.84	49250
2007-11-20	63.68	64.24	61.64	63.56	51575
2007-11-21	63.08	63.08	61.36	62.32	76475
2007-11-23	62.56	65.44	62.44	65.16	18700
2007-11-26	65.12	65.12	59.32	59.36	59600
2007-11-27	59.76	63.20	59.20	62.80	45775
2007-11-28	63.76	65.00	63.64	64.52	23125
2007-11-29	64.40	64.92	63.32	63.92	18125
2007-11-30	65.08	65.76	62.60	62.60	34275
2007-12-03	62.96	63.20	61.52	61.84	25175
2007-12-04	61.40	62.36	59.52	60.48	57675
2007-12-05	61.60	63.04	61.44	62.48	49825
2007-12-06	62.40	65.16	62.40	64.96	24425
2007-12-07	65.00	66.04	64.00	65.32	19761
2007-12-10	65.24	65.60	64.44	64.84	16750
2007-12-11	65.08	66.40	61.92	62.00	31700
2007-12-12	63.60	64.88	61.08	61.92	23106
2007-12-13	61.20	62.04	60.48	61.28	24550
2007-12-14	60.32	61.80	59.48	59.76	27775
2007-12-17	58.96	59.76	57.92	57.92	31900
2007-12-18	58.32	59.04	55.80	59.04	29675
2007-12-19	58.80	59.96	57.52	59.60	32475
2007-12-20	60.44	60.44	57.96	60.08	22175
2007-12-21	60.84	63.08	60.80	62.88	64125
2007-12-24	63.12	64.96	62.36	64.88	8625
2007-12-26	64.64	65.04	63.64	64.32	24575
2007-12-27	63.60	63.60	61.42	61.80	26400
2007-12-28	62.40	63.20	60.68	61.00	17775
2007-12-31	60.68	61.68	59.00	61.08	25550
2008-01-02	61.20	62.60	60.48	62.36	41275
2008-01-03	62.60	62.60	58.04	58.04	47996
2008-01-04	57.40	57.40	53.56	53.56	74175
2008-01-07	53.96	54.56	52.28	52.52	72200
2008-01-08	52.84	53.92	50.16	50.60	55350
2008-01-09	50.20	50.76	47.60	50.60	47475
2008-01-10	48.00	50.88	47.40	50.32	82650
2008-01-11	49.88	51.00	49.08	50.40	58275
2008-01-14	50.88	50.88	48.00	49.40	77775
2008-01-15	48.76	49.60	47.68	48.84	38825
2008-01-16	48.60	51.72	48.60	50.44	164550
2008-01-17	50.40	50.64	48.32	48.72	56925
2008-01-18	48.72	50.04	47.60	48.56	38375
2008-01-22	46.64	51.16	46.00	50.16	62700
2008-01-23	48.44	54.08	48.44	53.80	47062
2008-01-24	53.92	55.04	51.60	53.08	49200
2008-01-25	54.08	54.56	51.40	51.84	24350
2008-01-28	51.72	54.64	51.00	54.24	25542
2008-01-29	54.36	54.36	52.72	52.88	30375
2008-01-30	52.08	53.72	51.32	52.12	53337
2008-01-31	51.92	53.56	51.44	52.36	26875
2008-02-01	52.56	54.84	52.44	54.76	28525
2008-02-04	54.00	55.24	52.84	55.20	24825
2008-02-05	53.88	55.64	53.28	53.52	20525
2008-02-06	54.00	54.44	53.00	53.24	22875
2008-02-07	53.40	55.44	52.20	55.44	46140
2008-02-08	55.84	55.84	52.48	52.96	65322
2008-02-11	52.80	53.04	50.60	51.00	32650
2008-02-12	51.36	54.36	51.36	53.36	19525
2008-02-13	54.08	55.04	52.60	53.60	46375
2008-02-14	53.92	54.00	51.68	52.48	30650
2008-02-15	52.04	52.72	50.96	51.72	48375
2008-02-19	52.48	53.08	51.20	51.80	13787
2008-02-20	51.36	53.68	51.08	53.68	14125
2008-02-21	53.68	54.08	52.28	52.64	33225
2008-02-22	52.60	53.40	51.12	53.12	26200
2008-02-25	53.20	55.00	53.20	54.88	20850
2008-02-26	54.40	54.84	53.84	54.04	74344
2008-02-27	53.28	55.08	52.40	53.08	29575
2008-02-28	52.72	52.92	50.96	51.20	52675
2008-02-29	50.40	51.20	50.16	50.56	100375
2008-03-03	50.40	51.00	49.00	49.96	40385
2008-03-04	49.32	51.56	49.32	51.08	26125
2008-03-05	51.40	51.96	50.76	50.84	18277
2008-03-06	50.60	50.76	48.72	49.16	20300
2008-03-07	48.32	50.00	48.32	49.00	33925
2008-03-10	49.28	49.48	48.24	48.36	24062
2008-03-11	49.84	50.20	47.44	50.00	65950
2008-03-12	50.28	51.12	49.00	49.00	46300
2008-03-13	48.40	52.12	48.40	50.72	38686
2008-03-14	50.68	51.52	49.20	51.08	31870
2008-03-17	49.76	52.36	49.76	52.00	26600
2008-03-18	53.00	54.08	52.00	54.08	25850
2008-03-19	54.68	55.80	53.32	53.32	21850
2008-03-20	55.00	56.24	54.64	55.60	77325
2008-03-24	55.72	61.68	55.72	58.60	61524
2008-03-25	58.60	60.96	57.60	60.20	64385
2008-03-26	59.92	61.32	59.12	60.60	24325
2008-03-27	61.00	61.24	57.76	58.00	24500
2008-03-28	58.16	58.60	56.00	56.20	23225
2008-03-31	56.68	57.88	56.00	56.00	88793
2008-04-01	56.16	58.92	56.16	58.40	34012
2008-04-02	58.40	61.16	57.92	60.40	77770
2008-04-03	59.64	60.88	59.00	60.56	43150
2008-04-04	60.36	62.08	59.76	60.44	31675
2008-04-07	60.84	61.20	59.76	60.56	33350
2008-04-08	60.16	60.76	59.28	60.36	18524
2008-04-09	60.00	60.00	57.88	58.24	15850
2008-04-10	58.08	60.40	57.76	58.00	19750
2008-04-11	57.44	58.00	56.64	57.08	20300
2008-04-14	57.04	58.98	56.68	56.96	20349
2008-04-15	57.44	57.68	56.40	56.68	24374
2008-04-16	57.36	58.64	57.04	57.88	46347
2008-04-17	57.80	57.80	57.00	57.12	53381
2008-04-18	58.12	58.60	57.44	57.72	45575
2008-04-21	57.12	57.48	55.68	55.96	85245
2008-04-22	55.60	56.16	54.56	55.04	62049
2008-04-23	55.08	55.56	54.08	54.44	77944
2008-04-24	54.56	55.16	54.32	55.16	160406
2008-04-25	55.28	55.28	54.20	54.20	158357
2008-04-28	54.04	55.28	54.04	54.32	75124
2008-04-29	54.44	55.12	54.08	54.64	162480
2008-04-30	54.92	55.72	54.08	54.32	111720
2008-05-01	54.56	56.48	54.36	56.00	34072
2008-05-02	56.28	56.72	55.48	55.92	30215
2008-05-05	55.76	56.52	55.60	56.16	24001
2008-05-06	55.84	56.56	55.20	56.32	84508
2008-05-07	56.32	56.76	54.48	54.88	39593
2008-05-08	54.68	55.20	53.16	55.00	31000
2008-05-09	53.60	56.68	53.60	56.36	21798
2008-05-12	56.52	57.24	56.04	57.20	24226
2008-05-13	57.40	57.40	55.80	56.76	41297
2008-05-14	56.72	58.20	56.72	57.28	14903
2008-05-15	57.16	57.96	56.40	57.92	14413
2008-05-16	57.96	58.16	56.30	57.44	32049
2008-05-19	57.72	58.00	56.52	57.72	29823
2008-05-20	57.32	57.32	56.20	56.60	23475
2008-05-21	57.08	57.08	54.88	55.52	29014
2008-05-22	55.44	55.84	54.76	55.64	37073
2008-05-23	55.64	56.20	54.88	56.20	33694
2008-05-27	56.48	57.60	55.80	56.52	26550
2008-05-28	56.64	56.82	55.68	56.20	31743
2008-05-29	56.04	56.92	55.64	55.88	33191
2008-05-30	56.00	56.28	55.24	55.60	52921
2008-06-02	55.80	55.80	54.36	55.44	22963
2008-06-03	55.44	55.84	53.31	54.08	75057
2008-06-04	54.00	55.16	53.88	54.96	18555
2008-06-05	54.88	57.08	54.68	57.08	23770
2008-06-06	56.44	56.96	54.60	54.60	14760
2008-06-09	54.60	54.84	53.24	53.44	16880
2008-06-10	53.00	54.32	53.00	53.60	32228
2008-06-11	53.24	53.44	52.48	52.52	25444
2008-06-12	53.00	53.72	51.80	52.64	35335
2008-06-13	53.08	53.52	52.40	53.04	17957
2008-06-16	53.04	53.36	52.60	52.96	35915
2008-06-17	54.20	55.00	52.52	52.52	50927
2008-06-18	52.12	53.00	51.80	52.12	35690
2008-06-19	52.08	53.20	51.88	52.64	54069
2008-06-20	52.36	53.60	52.36	53.20	58297
2008-06-23	53.56	54.40	51.96	51.96	16594
2008-06-24	51.80	52.80	50.80	51.92	28778
2008-06-25	51.88	54.40	51.88	53.04	29583
2008-06-26	52.64	53.04	51.60	51.92	22839
2008-06-27	52.00	52.28	51.00	51.32	79248
2008-06-30	51.32	51.60	49.96	50.00	26979
2008-07-01	49.68	50.76	49.04	50.56	24156
2008-07-02	50.20	50.44	48.40	49.56	32950
2008-07-03	49.72	50.32	48.80	49.12	19067
2008-07-07	49.20	49.40	48.04	48.72	28045
2008-07-08	49.04	50.12	48.60	50.00	58059
2008-07-09	50.12	51.40	47.00	47.00	29280
2008-07-10	46.76	49.00	46.76	48.56	31855
2008-07-11	48.20	49.32	46.76	47.16	48793
2008-07-14	47.88	48.52	45.56	45.68	27732
2008-07-15	44.92	45.92	44.00	44.16	58395
2008-07-16	44.40	45.56	43.76	45.48	75066
2008-07-17	46.20	47.08	43.76	44.40	120791
2008-07-18	44.36	44.36	43.24	43.88	57044
2008-07-21	44.00	44.20	43.32	43.52	53514
2008-07-22	43.48	46.08	43.24	46.08	35082
2008-07-23	46.00	47.52	45.52	47.20	41469
2008-07-24	47.24	47.60	45.44	46.12	51972
2008-07-25	46.64	48.48	46.28	48.24	49042
2008-07-28	48.00	49.32	47.76	48.12	60044
2008-07-29	48.40	50.08	48.04	49.60	24399
2008-07-30	50.00	50.60	47.24	48.72	25651
2008-07-31	47.80	50.04	47.72	49.68	41910
2008-08-01	49.88	51.28	49.28	51.20	36393
2008-08-04	51.40	52.16	50.76	51.04	31163
2008-08-05	51.84	53.76	51.08	53.04	29928
2008-08-06	53.08	53.08	51.20	52.40	18277
2008-08-07	51.72	52.36	51.00	52.08	22446
2008-08-08	50.44	50.44	47.16	48.16	112400
2008-08-11	48.20	50.48	46.24	49.04	78036
2008-08-12	48.52	48.52	47.88	48.00	147624
2008-08-13	48.44	50.72	47.96	50.00	68284
2008-08-14	49.48	50.52	49.48	49.96	45882
2008-08-15	49.68	50.28	46.80	48.56	53348
2008-08-18	48.24	48.24	46.72	47.44	65319
2008-08-19	46.76	47.40	46.24	46.92	46354
2008-08-20	47.08	47.48	45.20	46.56	57128
2008-08-21	46.00	46.48	45.88	46.20	22096
2008-08-22	46.40	47.04	46.04	46.72	29465
2008-08-25	46.28	46.80	45.56	45.80	26802
2008-08-26	45.76	46.68	45.40	46.60	21168
2008-08-27	46.76	47.28	46.18	46.96	19745
2008-08-28	46.80	49.28	46.20	49.28	25501
2008-08-29	49.40	49.40	48.16	48.76	32162
2008-09-02	49.72	49.96	47.23	48.92	21985
2008-09-03	48.92	49.64	47.96	48.12	74622
2008-09-04	47.52	48.32	46.52	46.84	40337
2008-09-05	46.20	46.60	45.40	46.52	54881
2008-09-08	47.96	48.80	47.24	47.88	33936
2008-09-09	47.56	48.64	46.64	46.64	89445
2008-09-10	47.48	47.60	46.44	47.00	45390
2008-09-11	46.04	46.88	45.72	46.80	32177
2008-09-12	46.00	48.44	46.00	48.44	36650
2008-09-15	47.20	48.32	44.88	45.20	32213
2008-09-16	44.88	45.08	43.96	44.72	77562
2008-09-17	43.64	44.16	41.72	41.72	76671
2008-09-18	42.48	43.60	40.52	42.00	85602
2008-09-19	47.60	47.60	43.00	45.68	289533
2008-09-22	45.32	45.64	44.12	44.20	35302
2008-09-23	44.04	46.16	44.04	44.92	38649
2008-09-24	45.00	45.28	41.64	41.84	60636
2008-09-25	44.00	44.88	43.04	43.12	34274
2008-09-26	42.04	43.76	42.00	43.08	40620
2008-09-29	41.60	47.48	41.60	43.48	81534
2008-09-30	43.20	46.96	43.04	44.00	43120
2008-10-01	43.68	46.68	43.64	44.00	29792
2008-10-02	40.00	45.60	39.00	45.60	475186
2008-10-03	44.04	44.32	39.20	40.52	124789
2008-10-06	38.72	40.00	35.64	39.60	167319
2008-10-07	40.00	40.00	37.28	38.52	57020
2008-10-08	37.12	38.60	35.44	36.16	92643
2008-10-09	37.16	37.16	31.20	31.84	130982
2008-10-10	31.04	31.04	26.32	29.76	218255
2008-10-13	31.84	31.84	28.40	31.00	81573
2008-10-14	32.28	32.40	29.88	30.40	71128
2008-10-15	29.48	30.64	28.44	29.68	68789
2008-10-16	30.00	30.44	27.32	30.20	100930
2008-10-17	29.28	31.84	28.92	30.60	37046
2008-10-20	30.88	31.16	29.20	29.76	34375
2008-10-21	29.08	30.12	28.68	28.72	66013
2008-10-22	27.92	29.32	25.00	26.00	55880
2008-10-23	26.32	26.44	22.12	23.48	45204
2008-10-24	21.40	23.20	21.20	22.48	27585
2008-10-27	22.12	22.56	18.36	18.48	57512
2008-10-28	19.20	19.36	16.84	19.20	74276
2008-10-29	19.20	21.26	18.32	20.64	114171
2008-10-30	20.68	21.40	20.44	21.16	47040
2008-10-31	21.16	24.32	20.32	24.32	159784
2008-11-03	23.96	24.24	23.56	24.04	25294
2008-11-04	25.44	25.80	23.80	24.76	38298
2008-11-05	24.28	24.48	20.32	20.40	51191
2008-11-06	20.00	23.40	20.00	21.20	100064
2008-11-07	21.40	22.00	20.96	21.88	50704
2008-11-10	22.40	22.60	18.80	19.04	33460
2008-11-11	18.68	19.04	17.44	17.44	51631
2008-11-12	17.08	17.48	15.68	15.84	47102
2008-11-13	15.80	16.72	14.40	16.32	62731
2008-11-14	15.76	15.80	13.76	14.00	52646
2008-11-17	13.60	14.16	13.03	13.48	75864
2008-11-18	13.44	14.24	12.24	14.24	77085
2008-11-19	14.20	14.20	11.48	11.48	115770
2008-11-20	11.40	11.56	10.28	10.72	92717
2008-11-21	11.56	11.56	7.76	10.00	105602
2008-11-24	10.44	12.56	10.04	12.16	124459
2008-11-25	12.64	13.56	11.88	13.56	64309
2008-11-26	13.04	14.52	12.52	14.52	63150
2008-11-28	14.96	15.64	14.00	15.64	30134
2008-12-01	15.40	15.40	12.76	12.96	74001
2008-12-02	13.32	14.80	12.72	14.52	180789
2008-12-03	14.64	14.92	13.56	14.88	129737
2008-12-04	14.80	16.64	14.04	15.40	44961
2008-12-05	15.72	17.36	15.16	17.24	65529
2008-12-08	17.72	19.16	17.20	18.60	43671
2008-12-09	19.16	22.20	18.96	19.36	104149
2008-12-10	19.64	20.76	19.00	19.20	101995
2008-12-11	19.32	20.00	17.00	17.00	56550
2008-12-12	17.08	19.56	17.00	19.40	35222
2008-12-15	18.92	19.88	17.52	18.48	18156
2008-12-16	18.96	20.00	18.96	19.36	44082
2008-12-17	19.20	20.92	18.24	20.44	61411
2008-12-18	20.40	23.76	19.84	20.80	102444
2008-12-19	21.56	22.96	20.56	20.56	158541
2008-12-22	20.80	20.80	18.16	19.52	102711
2008-12-23	19.60	21.72	18.88	19.20	172570
2008-12-24	19.48	20.52	18.80	19.16	46053
2008-12-26	19.12	19.68	18.08	19.12	28501
2008-12-29	19.20	19.60	18.00	19.04	72732
2008-12-30	19.32	20.32	18.44	20.20	75190
2008-12-31	20.00	23.16	20.00	22.24	77107
2009-01-02	22.56	24.32	22.00	22.36	66339
2009-01-05	22.00	22.00	20.36	20.56	47080
2009-01-06	21.60	23.68	20.09	22.56	56799
2009-01-07	22.20	24.00	21.96	23.68	49972
2009-01-08	23.40	25.84	22.80	25.44	80743
2009-01-09	25.36	25.44	23.92	23.92	48081
2009-01-12	24.40	24.80	22.80	23.00	34170
2009-01-13	22.72	25.20	22.72	24.56	36823
2009-01-14	23.76	23.76	21.04	21.04	65187
2009-01-15	21.32	22.48	19.56	22.48	38932
2009-01-16	22.76	23.12	20.32	21.56	93090
2009-01-20	21.00	21.00	17.84	17.84	26586
2009-01-21	18.16	20.04	18.00	19.76	62263
2009-01-22	18.92	20.76	18.12	20.16	37366
2009-01-23	19.52	20.16	18.96	19.52	37831
2009-01-26	19.52	20.00	19.20	19.72	13775
2009-01-27	19.72	20.92	19.24	20.92	27917
2009-01-28	21.48	21.88	21.08	21.88	35749
2009-01-29	20.96	21.36	19.80	20.60	63334
2009-01-30	20.92	20.92	18.00	18.52	48515
2009-02-02	18.16	19.60	18.04	19.00	35010
2009-02-03	19.24	19.84	18.48	19.24	41315
2009-02-04	19.40	21.96	19.32	19.84	34032
2009-02-05	19.00	20.20	19.00	19.44	27012
2009-02-06	19.20	19.48	18.12	18.68	45007
2009-02-09	18.44	19.28	17.34	17.76	75257
2009-02-10	17.68	18.36	15.56	16.52	74577
2009-02-11	16.52	17.00	16.40	16.68	23610
2009-02-12	16.32	17.20	16.00	17.08	53795
2009-02-13	17.04	17.60	15.98	16.28	67610
2009-02-17	15.88	16.28	13.68	14.00	54719
2009-02-18	14.12	15.36	13.80	14.28	50346
2009-02-19	14.52	14.76	13.24	13.84	104444
2009-02-20	13.52	14.36	12.36	14.24	51720
2009-02-23	14.72	14.72	12.68	13.00	45431
2009-02-24	13.00	14.28	12.84	14.28	49039
2009-02-25	14.12	15.88	13.60	15.48	57343
2009-02-26	15.60	16.00	14.32	14.32	50258
2009-02-27	14.48	14.60	13.40	13.76	187816
2009-03-02	13.60	13.88	12.20	12.72	149609
2009-03-03	13.00	13.20	10.64	11.48	49027
2009-03-04	12.04	13.40	11.32	12.88	99742
2009-03-05	13.08	13.20	11.68	12.00	64255
2009-03-06	12.12	12.52	10.72	11.72	130397
2009-03-09	11.52	11.92	10.04	10.44	58190
2009-03-10	11.12	12.40	11.08	12.08	68915
2009-03-11	12.04	12.38	11.48	11.60	55044
2009-03-12	11.40	12.40	10.76	12.40	64150
2009-03-13	12.44	12.44	11.72	12.04	27849
2009-03-16	12.20	12.64	11.08	11.48	32069
2009-03-17	11.20	12.16	11.20	11.80	104903
2009-03-18	11.84	11.84	10.80	11.40	82657
2009-03-19	11.60	11.68	10.04	10.60	55196
2009-03-20	10.72	11.04	10.00	10.00	40572
2009-03-23	10.36	10.80	10.16	10.56	69046
2009-03-24	10.32	10.80	9.72	9.76	38849
2009-03-25	9.92	11.03	9.72	10.32	38147
2009-03-26	10.48	11.24	9.72	10.00	69294
2009-03-27	10.00	10.52	9.20	9.32	66436
2009-03-30	9.36	9.36	8.12	8.64	36146
2009-03-31	8.88	9.80	8.64	9.80	61845
2009-04-01	9.84	9.88	9.00	9.88	81322
2009-04-02	10.20	11.00	9.64	10.60	217827
2009-04-03	10.00	10.56	9.00	10.48	106201
2009-04-06	10.52	10.76	10.00	10.44	101389
2009-04-07	10.12	10.56	10.08	10.40	60264
2009-04-08	10.24	10.40	9.68	10.04	35268
2009-04-09	10.36	10.76	10.12	10.72	115725
2009-04-13	10.60	10.68	9.84	10.24	87910
2009-04-14	10.08	10.44	9.52	9.96	51222
2009-04-15	9.88	10.40	9.68	10.40	46355
2009-04-16	10.36	11.00	10.24	11.00	160287
2009-04-17	11.00	14.44	10.72	13.56	131771
2009-04-20	12.80	13.08	10.00	10.20	101367
2009-04-21	10.04	12.20	10.00	11.52	164831
2009-04-22	11.36	12.76	10.72	12.76	160619
2009-04-23	12.96	13.88	12.48	13.88	100411
2009-04-24	14.00	14.96	12.96	13.72	86680
2009-04-27	13.24	13.44	12.00	12.40	68243
2009-04-28	12.32	12.64	11.60	11.76	62750
2009-04-29	11.92	13.28	11.80	13.24	50857
2009-04-30	13.24	14.92	13.24	14.00	114241
2009-05-01	14.00	14.00	12.56	12.56	62953
2009-05-04	12.88	15.80	12.84	15.40	115114
2009-05-05	15.32	16.36	14.92	16.08	83869
2009-05-06	16.08	17.52	15.48	17.32	73442
2009-05-07	17.96	17.96	16.16	16.60	76553
2009-05-08	16.92	18.16	16.32	18.08	63491
2009-05-11	17.56	19.08	16.20	16.44	87345
2009-05-12	17.08	17.40	15.36	16.00	125012
2009-05-13	12.48	12.96	11.68	12.88	2042474
2009-05-14	12.76	13.40	12.52	13.32	337575
2009-05-15	13.40	13.40	12.24	13.24	186134
2009-05-18	13.24	13.32	12.72	13.24	122118
2009-05-19	12.80	13.20	12.12	12.72	114707
2009-05-20	12.92	14.00	12.50	13.60	322048
2009-05-21	13.52	13.92	12.96	13.60	155266
2009-05-22	13.60	13.92	13.00	13.92	316742
2009-05-26	13.64	14.00	13.28	14.00	225669
2009-05-27	13.92	13.96	12.40	12.56	125885
2009-05-28	12.68	13.32	12.68	13.28	184712
2009-05-29	13.36	13.46	12.76	12.96	491164
2009-06-01	13.24	15.24	12.80	14.60	437235
2009-06-02	14.16	15.20	13.76	14.24	153201
2009-06-03	14.12	14.72	13.80	14.44	45593
2009-06-04	14.52	15.48	14.52	15.20	410474
2009-06-05	15.44	15.64	15.20	15.40	72649
2009-06-08	15.40	15.80	14.96	15.48	87806
2009-06-09	15.52	15.56	13.00	13.60	241879
2009-06-10	13.60	14.48	13.48	14.44	112181
2009-06-11	14.68	14.68	13.48	13.60	59363
2009-06-12	13.52	14.08	13.32	13.92	46781
2009-06-15	13.96	13.96	12.80	13.28	53799
2009-06-16	13.08	13.64	12.76	12.84	63831
2009-06-17	12.88	13.20	12.04	12.56	87505
2009-06-18	12.56	12.88	12.24	12.48	72232
2009-06-19	12.60	12.80	12.20	12.60	217863
2009-06-22	12.60	12.60	11.52	11.64	91500
2009-06-23	11.80	11.88	10.80	10.80	54684
2009-06-24	10.96	11.52	10.60	10.96	290731
2009-06-25	11.00	11.24	10.96	11.20	45428
2009-06-26	11.16	12.60	11.00	11.60	474744
2009-06-29	11.40	12.00	10.48	10.84	105593
2009-06-30	10.92	11.92	10.84	11.68	138671
2009-07-01	11.96	12.84	11.84	12.48	125294
2009-07-02	12.36	12.36	11.36	11.36	81856
2009-07-06	11.36	12.16	11.08	11.80	93236
2009-07-07	12.28	12.56	11.00	11.00	64002
2009-07-08	11.04	11.52	10.68	10.84	65699
2009-07-09	10.68	11.84	10.68	11.16	55314
2009-07-10	11.04	11.28	10.68	11.12	33790
2009-07-13	11.20	11.68	10.40	11.12	69537
2009-07-14	11.12	11.44	10.96	11.16	110456
2009-07-15	11.40	12.16	11.12	11.80	80892
2009-07-16	11.76	12.20	11.60	12.20	48314
2009-07-17	12.24	12.48	11.88	12.12	57150
2009-07-20	12.12	12.32	11.76	11.76	53958
2009-07-21	11.80	12.08	10.84	10.92	105996
2009-07-22	10.84	11.72	10.68	11.16	62670
2009-07-23	11.08	12.00	11.08	11.60	124546
2009-07-24	11.60	12.52	11.44	11.92	103493
2009-07-27	11.92	12.48	11.68	12.20	77985
2009-07-28	12.04	12.16	11.80	12.08	22671
2009-07-29	12.00	12.16	11.72	11.88	23483
2009-07-30	12.08	12.60	11.52	12.60	52593
2009-07-31	12.60	12.96	12.08	12.80	101155
2009-08-03	12.92	12.92	12.12	12.68	91646
2009-08-04	12.56	12.76	12.12	12.52	93566
2009-08-05	12.84	14.00	12.84	13.76	161511
2009-08-06	13.84	14.16	12.88	13.36	71375
2009-08-07	13.56	14.68	13.52	14.00	162566
2009-08-10	13.84	14.76	13.84	14.08	96260
2009-08-11	14.04	14.16	12.64	13.20	114565
2009-08-12	13.20	13.96	12.80	13.24	72489
2009-08-13	13.24	13.48	12.76	13.24	104819
2009-08-14	13.24	13.52	12.60	13.36	61353
2009-08-17	13.00	13.36	12.64	13.12	50041
2009-08-18	13.24	13.24	12.36	12.48	69178
2009-08-19	12.40	12.68	12.12	12.28	60435
2009-08-20	12.28	13.20	12.20	12.84	238604
2009-08-21	13.20	13.48	12.60	12.96	121327
2009-08-24	13.00	13.40	12.84	13.28	64864
2009-08-25	13.28	14.32	13.16	14.24	50249
2009-08-26	14.20	15.40	13.88	15.12	130779
2009-08-27	15.16	15.16	14.00	14.84	150409
2009-08-28	14.96	14.96	13.96	14.80	102281
2009-08-31	14.44	14.72	13.80	14.56	92165
2009-09-01	14.44	14.44	13.12	13.48	82692
2009-09-02	13.40	13.40	12.52	12.56	44305
2009-09-03	12.64	13.00	12.36	12.84	56904
2009-09-04	12.80	13.28	12.47	13.24	36040
2009-09-08	13.36	13.60	13.24	13.48	41929
2009-09-09	13.52	14.20	13.24	14.00	192387
2009-09-10	14.00	14.12	13.68	14.00	78844
2009-09-11	14.00	14.04	13.40	13.68	84661
2009-09-14	13.60	14.20	13.60	14.00	107402
2009-09-15	14.00	14.40	13.88	14.20	171393
2009-09-16	14.60	15.28	14.08	15.08	179300
2009-09-17	15.00	15.88	14.52	15.68	310240
2009-09-18	15.72	16.60	15.22	16.36	379999
2009-09-21	15.92	16.80	15.74	16.00	69368
2009-09-22	16.16	16.40	15.56	16.32	194445
2009-09-23	16.40	16.40	15.60	15.68	168592
2009-09-24	15.80	16.08	15.40	15.60	163753
2009-09-25	15.60	17.00	15.04	15.32	123089
2009-09-28	15.48	16.36	15.12	16.36	95595
2009-09-29	16.28	17.00	16.16	16.60	120173
2009-09-30	16.92	17.12	16.00	16.68	121707
2009-10-01	16.60	16.80	15.68	15.72	97009
2009-10-02	15.20	15.44	14.60	14.76	65799
2009-10-05	14.60	15.16	14.28	14.48	109040
2009-10-06	14.64	14.92	14.20	14.88	148094
2009-10-07	14.88	15.08	14.24	14.48	91709
2009-10-08	14.76	15.32	14.40	15.20	68942
2009-10-09	15.28	16.20	15.28	16.20	108492
2009-10-12	16.24	16.52	15.52	15.84	37840
2009-10-13	15.88	16.44	15.56	16.44	84926
2009-10-14	16.60	16.96	16.48	16.80	85841
2009-10-15	16.68	16.96	15.88	16.04	85738
2009-10-16	15.92	16.12	15.32	15.56	77526
2009-10-19	15.72	15.92	15.28	15.72	58911
2009-10-20	15.76	15.80	14.84	14.84	41826
2009-10-21	14.84	15.68	14.68	15.12	87388
2009-10-22	15.08	15.72	14.80	15.20	94045
2009-10-23	15.24	15.56	14.60	14.60	123624
2009-10-26	14.80	15.32	14.56	15.00	101232
2009-10-27	15.08	15.60	14.96	14.96	79981
2009-10-28	14.48	14.96	13.40	13.40	103459
2009-10-29	13.60	14.44	13.48	14.00	125073
2009-10-30	13.76	14.84	13.40	14.84	122896
2009-11-02	15.16	15.16	13.48	14.00	71701
2009-11-03	13.84	14.32	13.20	13.76	141514
2009-11-04	13.96	14.20	12.84	13.00	147245
2009-11-05	13.12	13.96	13.00	13.76	60924
2009-11-06	13.20	13.88	13.00	13.80	72807
2009-11-09	14.04	14.04	13.28	13.40	65283
2009-11-10	13.32	13.33	12.52	12.64	163872
2009-11-11	12.88	12.90	12.24	12.64	116513
2009-11-12	12.44	12.92	12.44	12.52	76899
2009-11-13	12.56	12.76	12.12	12.24	40863
2009-11-16	12.36	12.88	12.32	12.76	86248
2009-11-17	12.72	13.36	12.40	12.48	118175
2009-11-18	12.44	12.84	12.08	12.48	132017
2009-11-19	12.16	12.44	11.84	11.96	94908
2009-11-20	11.80	12.48	11.80	12.08	86699
2009-11-23	12.32	12.68	12.28	12.44	63510
2009-11-24	12.40	12.56	12.24	12.52	106031
2009-11-25	12.64	12.80	12.16	12.20	60770
2009-11-27	11.88	12.52	11.88	12.16	29190
2009-11-30	12.24	12.72	12.04	12.68	148755
2009-12-01	12.96	14.68	12.68	14.56	138082
2009-12-02	14.40	14.80	14.28	14.52	84919
2009-12-03	14.56	14.72	13.92	14.04	51232
2009-12-04	14.52	14.72	13.60	14.16	62158
2009-12-07	14.20	14.40	13.68	14.12	51722
2009-12-08	13.96	14.40	13.76	14.00	33543
2009-12-09	14.08	14.16	13.40	13.48	77248
2009-12-10	13.52	13.92	13.36	13.64	57402
2009-12-11	13.72	14.24	13.56	14.12	28619
2009-12-14	14.48	16.48	14.40	16.00	200141
2009-12-15	15.80	16.92	15.44	16.40	137512
2009-12-16	16.68	16.96	16.00	16.04	80926
2009-12-17	15.88	16.20	15.32	16.20	59784
2009-12-18	16.44	16.64	15.32	16.64	152005
2009-12-21	16.80	17.00	15.36	15.96	48092
2009-12-22	15.96	16.24	15.72	16.12	44436
2009-12-23	16.28	16.66	15.88	16.52	57787
2009-12-24	16.68	16.88	16.40	16.88	16468
2009-12-28	16.92	17.16	16.56	17.00	98672
2009-12-29	17.12	17.60	16.80	17.00	74431
2009-12-30	16.92	17.20	16.12	16.80	63440
2009-12-31	16.76	16.92	16.28	16.28	46044
2010-01-04	16.68	16.96	16.48	16.72	81040
2010-01-05	16.48	17.12	16.00	16.08	137446
2010-01-06	16.04	17.76	16.04	16.48	164853
2010-01-07	16.56	17.56	16.56	17.24	53913
2010-01-08	17.12	17.44	16.96	17.28	37609
2010-01-11	17.48	17.56	17.04	17.20	55172
2010-01-12	17.00	17.12	16.64	17.00	56783
2010-01-13	16.84	17.52	16.68	16.72	54106
2010-01-14	16.64	16.75	16.40	16.60	35430
2010-01-15	16.72	17.00	16.28	16.80	80237
2010-01-19	16.92	17.79	16.76	17.44	91085
2010-01-20	17.20	17.60	16.60	16.80	47131
2010-01-21	16.92	17.16	16.16	16.40	57743
2010-01-22	16.44	16.44	15.36	15.48	79726
2010-01-25	15.60	15.96	15.40	15.68	31969
2010-01-26	15.56	15.84	15.16	15.32	47398
2010-01-27	15.28	15.76	15.16	15.40	39338
2010-01-28	15.40	16.00	14.89	16.00	61324
2010-01-29	16.00	16.24	15.00	15.16	80566
2010-02-01	15.20	15.56	14.88	15.16	39978
2010-02-02	15.16	15.44	14.76	14.96	64982
2010-02-03	14.96	15.44	14.32	14.44	30593
2010-02-04	14.36	14.48	13.72	14.00	63431
2010-02-05	14.04	14.28	13.48	14.16	64590
2010-02-08	14.12	14.60	13.88	13.92	43135
2010-02-09	14.12	14.44	13.76	13.80	41432
2010-02-10	13.84	13.92	12.96	13.16	114342
2010-02-11	13.08	13.80	13.00	13.80	39472
2010-02-12	13.52	14.20	13.40	14.20	56067
2010-02-16	14.36	15.56	14.12	15.56	56785
2010-02-17	15.60	15.64	15.16	15.56	46624
2010-02-18	14.28	15.60	13.60	15.52	31745
2010-02-19	15.52	16.72	15.52	16.60	93980
2010-02-22	16.44	16.58	16.00	16.08	42880
2010-02-23	16.08	17.20	15.96	17.04	86147
2010-02-24	17.16	17.20	16.72	16.80	49322
2010-02-25	16.52	16.96	16.16	16.96	48178
2010-02-26	17.12	17.12	16.24	16.44	81496
2010-03-01	16.52	17.00	16.40	16.92	34031
2010-03-02	17.00	18.20	16.88	17.16	76150
2010-03-03	17.24	17.88	17.04	17.80	62691
2010-03-04	17.84	18.24	17.80	18.20	104693
2010-03-05	18.24	19.76	18.08	19.68	114933
2010-03-08	19.76	19.92	19.36	19.52	213732
2010-03-09	19.36	19.56	19.08	19.40	116564
2010-03-10	19.44	19.76	19.00	19.32	180139
2010-03-11	19.20	19.36	18.88	19.12	77747
2010-03-12	19.08	19.28	18.80	19.24	96658
2010-03-15	19.24	20.12	19.20	19.88	104408
2010-03-16	19.88	20.04	19.40	20.00	78660
2010-03-17	20.12	20.12	18.48	19.24	177171
2010-03-18	19.40	20.08	19.32	19.40	111583
2010-03-19	19.40	19.40	18.44	18.80	127726
2010-03-22	18.64	19.60	18.24	19.20	78655
2010-03-23	19.28	19.64	19.16	19.32	64624
2010-03-24	19.20	20.44	19.20	20.12	71848
2010-03-25	20.72	20.92	19.72	19.76	91120
2010-03-26	19.60	20.40	19.40	19.84	68691
2010-03-29	20.00	20.00	19.12	19.56	39938
2010-03-30	19.52	19.68	19.40	19.68	56304
2010-03-31	19.48	19.56	18.88	18.92	87258
2010-04-01	19.08	19.56	18.80	19.28	38035
2010-04-05	19.08	20.36	19.08	20.36	55938
2010-04-06	20.16	20.84	20.12	20.72	44567
2010-04-07	20.72	21.40	20.64	20.68	86857
2010-04-08	20.64	20.64	19.84	20.36	66221
2010-04-09	20.24	20.64	20.00	20.56	63359
2010-04-12	20.52	20.60	20.04	20.24	41202
2010-04-13	20.12	20.76	20.00	20.64	108619
2010-04-14	20.80	21.72	20.72	21.40	44297
2010-04-15	21.32	21.60	20.96	21.32	48115
2010-04-16	21.32	21.60	20.32	20.60	80632
2010-04-19	20.44	20.72	20.12	20.60	57324
2010-04-20	20.68	20.68	20.04	20.60	93027
2010-04-21	20.68	21.24	20.56	21.16	68464
2010-04-22	20.88	21.36	20.60	21.28	66660
2010-04-23	21.24	22.28	21.08	22.24	122112
2010-04-26	22.28	22.88	22.08	22.48	53552
2010-04-27	22.40	22.76	21.08	21.40	81931
2010-04-28	21.68	22.12	21.52	21.64	43025
2010-04-29	21.96	23.32	21.72	23.16	86644
2010-04-30	23.20	23.88	21.48	21.68	127260
2010-05-03	21.92	22.88	21.68	22.36	79445
2010-05-04	21.92	22.00	21.00	21.16	53264
2010-05-05	21.16	21.48	19.48	19.64	84610
2010-05-06	19.48	20.16	18.48	18.52	109694
2010-05-07	18.40	19.92	17.48	17.88	208846
2010-05-10	20.32	23.68	20.32	20.76	182637
2010-05-11	20.44	20.84	19.88	20.80	63369
2010-05-12	20.84	21.72	20.60	21.24	69359
2010-05-13	21.28	22.00	20.96	21.88	192018
2010-05-14	21.68	21.96	20.96	21.24	112714
2010-05-17	21.56	22.36	20.16	22.28	130944
2010-05-18	22.40	22.48	20.48	20.56	81440
2010-05-19	20.52	21.08	19.16	19.40	90868
2010-05-20	18.68	18.80	17.28	17.36	128036
2010-05-21	16.96	18.04	16.40	17.68	225800
2010-05-24	17.48	18.00	17.24	17.40	86333
2010-05-25	16.68	17.40	16.40	17.12	73096
2010-05-26	17.36	17.88	16.80	17.16	86661
2010-05-27	17.76	19.12	17.26	18.96	111080
2010-05-28	18.80	19.96	18.32	19.60	141916
2010-06-01	19.40	19.84	19.04	19.40	146516
2010-06-02	19.48	19.80	19.08	19.64	93600
2010-06-03	19.68	19.96	18.68	18.72	78519
2010-06-04	18.32	18.58	17.48	17.56	132094
2010-06-07	17.64	18.12	16.76	16.84	50171
2010-06-08	16.84	17.04	16.12	16.28	158858
2010-06-09	16.44	16.80	16.04	16.20	61519
2010-06-10	16.64	17.16	16.32	17.12	70966
2010-06-11	16.84	18.20	16.84	18.20	55826
2010-06-14	18.56	19.00	18.40	18.64	52213
2010-06-15	18.96	19.32	18.64	19.24	79515
2010-06-16	19.00	19.40	18.96	19.24	66218
2010-06-17	19.40	19.84	18.96	19.52	43795
2010-06-18	19.68	20.32	19.52	19.88	122090
2010-06-21	20.36	20.36	19.36	19.56	134520
2010-06-22	19.60	20.08	18.72	18.88	85638
2010-06-23	18.88	19.04	18.16	18.64	43996
2010-06-24	18.40	18.60	17.52	17.56	90259
2010-06-25	17.64	19.32	17.20	18.28	407774
2010-06-28	18.48	18.76	17.68	17.68	78716
2010-06-29	17.32	17.96	16.80	17.00	92225
2010-06-30	17.00	17.36	16.56	16.72	50755
2010-07-01	16.72	16.92	16.04	16.40	74739
2010-07-02	16.44	16.52	15.84	15.88	58582
2010-07-06	16.36	16.36	15.08	15.40	100513
2010-07-07	15.48	16.00	15.24	16.00	67528
2010-07-08	16.16	17.08	16.16	16.96	49378
2010-07-09	16.96	18.00	16.88	18.00	37378
2010-07-12	17.92	18.24	16.80	17.08	61664
2010-07-13	17.28	18.80	17.28	18.72	52582
2010-07-14	18.72	18.88	18.24	18.44	72126
2010-07-15	18.56	18.60	17.44	17.88	35114
2010-07-16	17.72	17.72	16.80	16.80	61404
2010-07-19	16.92	17.16	16.52	17.00	32083
2010-07-20	16.64	18.00	16.64	18.00	43719
2010-07-21	18.12	18.44	17.20	17.32	41454
2010-07-22	17.68	18.20	17.68	17.76	59472
2010-07-23	17.64	18.28	16.88	18.24	54559
2010-07-26	18.40	18.88	17.96	18.76	55649
2010-07-27	18.92	18.92	18.52	18.60	36733
2010-07-28	18.48	18.76	17.92	18.36	26072
2010-07-29	18.52	18.76	18.08	18.68	24645
2010-07-30	18.24	18.96	18.24	18.56	17629
2010-08-02	19.00	19.08	18.32	18.84	42790
2010-08-03	18.64	19.28	18.24	18.36	44704
2010-08-04	18.48	19.16	18.40	19.12	42175
2010-08-05	18.84	19.40	18.60	18.68	42055
2010-08-06	18.32	19.08	17.92	18.96	42834
2010-08-09	19.20	19.20	18.56	19.08	33669
2010-08-10	18.68	18.88	17.88	18.04	45443
2010-08-11	17.44	17.84	17.00	17.12	99029
2010-08-12	17.00	17.36	16.88	17.00	81245
2010-08-13	16.84	17.04	16.52	16.64	55664
2010-08-16	16.60	17.08	16.60	16.76	41765
2010-08-17	17.00	17.28	16.60	17.08	49549
2010-08-18	17.00	17.04	16.60	16.84	66795
2010-08-19	16.72	16.92	16.44	16.56	65591
2010-08-20	16.48	16.92	16.20	16.28	42282
2010-08-23	16.40	16.48	15.68	15.72	82053
2010-08-24	15.56	15.88	15.00	15.60	35293
2010-08-25	15.36	16.24	15.36	16.12	41200
2010-08-26	16.28	16.48	15.88	16.04	26807
2010-08-27	16.24	16.72	15.64	16.64	70114
2010-08-30	16.52	17.36	16.40	16.68	89127
2010-08-31	16.68	17.00	15.88	16.68	149815
2010-09-01	17.08	17.68	16.76	17.64	45168
2010-09-02	17.52	17.96	17.32	17.92	38979
2010-09-03	18.32	18.56	17.52	18.40	38238
2010-09-07	18.20	18.20	17.56	18.00	42173
2010-09-08	18.08	18.48	18.08	18.28	31226
2010-09-09	18.68	18.68	18.14	18.20	26307
2010-09-10	18.24	18.60	18.08	18.24	16285
2010-09-13	18.48	19.20	18.40	19.08	58594
2010-09-14	19.00	19.32	18.84	19.16	38692
2010-09-15	19.00	19.40	18.80	19.32	29767
2010-09-16	19.32	19.40	18.84	18.92	22521
2010-09-17	19.20	19.20	18.60	18.64	47959
2010-09-20	18.76	20.00	18.72	19.92	71850
2010-09-21	19.84	20.16	19.60	19.64	54423
2010-09-22	19.56	19.64	19.04	19.20	71064
2010-09-23	18.96	19.12	17.76	17.76	32884
2010-09-24	18.20	18.80	18.00	18.80	45364
2010-09-27	18.84	18.84	17.32	18.32	69234
2010-09-28	18.32	18.32	17.36	17.76	57955
2010-09-29	17.72	17.96	17.00	17.76	78975
2010-09-30	18.00	18.08	17.12	17.76	101554
2010-10-01	17.88	18.32	17.60	18.28	128888
2010-10-04	18.04	18.24	17.28	17.76	79760
2010-10-05	18.12	19.00	17.92	18.92	75361
2010-10-06	18.84	19.12	18.64	19.04	63874
2010-10-07	19.16	19.20	18.12	18.12	47283
2010-10-08	18.20	18.20	17.72	17.96	165706
2010-10-11	17.96	18.84	17.84	18.72	35379
2010-10-12	18.68	18.68	18.20	18.40	41174
2010-10-13	18.52	18.98	18.40	18.80	61207
2010-10-14	18.80	19.04	18.44	19.04	78737
2010-10-15	19.04	19.32	18.84	19.04	58449
2010-10-18	19.16	19.20	18.92	19.08	51171
2010-10-19	18.68	19.24	18.64	18.88	70590
2010-10-20	19.04	19.56	18.96	19.32	62842
2010-10-21	19.52	19.68	19.20	19.60	39025
2010-10-22	19.64	19.96	19.52	19.60	70753
2010-10-25	19.84	19.88	19.36	19.72	46723
2010-10-26	19.60	20.00	19.40	20.00	35673
2010-10-27	19.80	20.00	19.40	19.80	46231
2010-10-28	19.96	20.40	19.69	19.88	47352
2010-10-29	19.80	19.84	18.80	19.12	64203
2010-11-01	19.20	19.76	18.96	19.28	35426
2010-11-02	19.60	19.76	19.20	19.72	30915
2010-11-03	19.68	19.80	19.04	19.12	34960
2010-11-04	19.56	20.68	19.32	20.48	56581
2010-11-05	20.48	20.79	20.24	20.72	26500
2010-11-08	20.72	21.03	20.56	20.88	27131
2010-11-09	21.00	21.28	20.40	20.64	51907
2010-11-10	20.60	21.00	20.28	20.64	43272
2010-11-11	20.28	20.88	20.28	20.68	32222
2010-11-12	20.36	20.76	20.28	20.32	19587
2010-11-15	20.56	20.80	20.24	20.52	24415
2010-11-16	20.24	20.52	19.80	20.20	49381
2010-11-17	20.20	20.32	19.60	20.08	29341
2010-11-18	20.40	20.56	20.00	20.28	40820
2010-11-19	20.40	20.99	20.20	20.40	69214
2010-11-22	20.32	20.80	19.76	19.80	43036
2010-11-23	19.48	20.00	19.44	19.92	24197
2010-11-24	20.12	20.72	19.92	20.72	24594
2010-11-26	20.60	20.80	20.40	20.68	8625
2010-11-29	20.48	20.72	20.12	20.60	27443
2010-11-30	20.32	20.60	20.00	20.08	118108
2010-12-01	20.56	20.56	19.88	20.12	71073
2010-12-02	20.20	20.96	20.00	20.96	34084
2010-12-03	20.76	21.00	20.52	20.92	40919
2010-12-06	20.80	21.36	20.76	21.36	32935
2010-12-07	21.52	22.20	21.04	21.60	52831
2010-12-08	21.68	22.12	20.56	20.60	44680
2010-12-09	20.84	20.92	20.29	20.76	73302
2010-12-10	20.88	21.72	20.68	21.24	64668
2010-12-13	21.28	21.82	21.04	21.48	33824
2010-12-14	21.64	22.04	21.34	21.56	41796
2010-12-15	21.40	21.92	20.92	21.00	43612
2010-12-16	21.00	21.72	21.00	21.20	50482
2010-12-17	21.16	21.40	20.44	20.84	153534
2010-12-20	20.76	21.80	20.64	21.56	34401
2010-12-21	21.72	22.20	21.60	22.12	37429
2010-12-22	22.12	22.20	21.88	22.04	41512
2010-12-23	22.00	22.12	21.80	21.80	20750
2010-12-27	21.76	22.60	21.76	22.44	26196
2010-12-28	22.52	22.56	22.00	22.32	37383
2010-12-29	22.44	22.44	21.96	22.20	25522
2010-12-30	22.12	22.28	21.92	22.00	30237
2010-12-31	21.84	22.40	21.64	21.64	48955
2011-01-03	21.76	22.60	21.60	22.52	74889
2011-01-04	22.40	22.56	21.68	21.88	45827
2011-01-05	21.80	22.48	21.32	22.44	66967
2011-01-06	22.60	22.72	21.08	21.48	171577
2011-01-07	21.48	21.72	21.00	21.28	109481
2011-01-10	21.16	21.28	20.36	20.68	94296
2011-01-11	20.80	21.28	20.64	20.72	26987
2011-01-12	21.04	21.44	20.72	21.36	30029
2011-01-13	21.40	21.76	21.12	21.36	26368
2011-01-14	21.36	21.48	21.04	21.40	42325
2011-01-18	21.28	21.40	20.68	21.00	26143
2011-01-19	20.92	21.00	20.64	20.80	33138
2011-01-20	20.60	21.12	20.60	21.00	29847
2011-01-21	21.12	21.12	20.74	20.80	46540
2011-01-24	20.88	21.40	20.84	21.36	22704
2011-01-25	21.20	21.68	21.04	21.68	22141
2011-01-26	21.68	21.94	21.20	21.40	38031
2011-01-27	21.40	21.60	21.20	21.52	22064
2011-01-28	21.40	21.40	20.72	20.76	75750
2011-01-31	20.88	21.36	20.64	21.12	41364
2011-02-01	21.28	21.84	20.96	21.84	23636
2011-02-02	21.68	22.00	21.24	21.32	19953
2011-02-03	21.24	21.60	21.20	21.52	11878
2011-02-04	21.56	21.56	21.04	21.40	25080
2011-02-07	21.36	21.56	21.00	21.40	15564
2011-02-08	21.32	21.32	21.00	21.32	43488
2011-02-09	21.12	21.36	20.88	21.24	53806
2011-02-10	21.08	21.40	21.00	21.40	39514
2011-02-11	21.20	21.64	21.00	21.60	20086
2011-02-14	21.52	21.64	21.24	21.44	13907
2011-02-15	21.24	21.48	20.84	21.00	67269
2011-02-16	21.08	21.32	20.92	21.20	29358
2011-02-17	21.40	21.40	20.80	21.08	60547
2011-02-18	21.20	21.20	20.92	21.04	66059
2011-02-22	20.80	21.08	20.64	20.92	54374
2011-02-23	20.88	21.00	20.20	20.36	44741
2011-02-24	20.32	20.56	20.20	20.48	49408
2011-02-25	20.52	21.96	20.52	21.92	49268
2011-02-28	22.00	22.80	21.88	22.56	47030
2011-03-01	22.60	22.80	22.20	22.40	48854
2011-03-02	22.40	22.68	21.60	21.64	37234
2011-03-03	21.88	21.88	21.32	21.40	37479
2011-03-04	21.32	21.44	20.16	20.60	60589
2011-03-07	20.68	20.68	20.00	20.32	57631
2011-03-08	20.28	21.00	20.28	20.88	45811
2011-03-09	20.84	20.96	20.40	20.60	34051
2011-03-10	20.32	20.44	20.00	20.04	42870
2011-03-11	20.00	20.28	19.48	20.24	25989
2011-03-14	19.88	20.20	19.52	19.84	21815
2011-03-15	19.60	19.92	19.52	19.84	30374
2011-03-16	19.76	19.92	18.80	19.00	50396
2011-03-17	19.32	19.60	18.92	19.44	31484
2011-03-18	19.60	20.28	19.04	20.20	81210
2011-03-21	20.36	21.00	20.04	21.00	32790
2011-03-22	21.08	21.20	20.84	21.16	13167
2011-03-23	21.04	21.04	20.72	20.88	49452
2011-03-24	20.96	20.96	20.44	20.44	30502
2011-03-25	20.52	20.88	20.48	20.72	22962
2011-03-28	20.72	20.76	20.08	20.12	63756
2011-03-29	20.16	20.76	20.16	20.64	24953
2011-03-30	20.68	21.08	20.60	20.96	37134
2011-03-31	20.96	21.44	20.92	21.24	45400
2011-04-01	21.40	21.72	20.88	21.64	95334
2011-04-04	21.60	21.60	21.10	21.48	33084
2011-04-05	21.36	21.44	21.00	21.16	27160
2011-04-06	21.24	21.44	21.00	21.04	20317
2011-04-07	21.04	21.04	20.24	20.36	32075
2011-04-08	20.52	20.64	20.20	20.28	25688
2011-04-11	20.28	20.36	20.08	20.12	29765
2011-04-12	20.00	20.27	19.80	19.88	53945
2011-04-13	20.28	20.28	19.76	19.76	37973
2011-04-14	19.64	20.46	19.60	20.44	20798
2011-04-15	20.40	20.84	20.16	20.44	35426
2011-04-18	20.08	20.44	20.00	20.08	28185
2011-04-19	20.20	20.36	20.00	20.08	17758
2011-04-20	20.44	20.80	20.08	20.72	43885
2011-04-21	20.88	20.88	20.36	20.36	53867
2011-04-25	20.36	20.56	20.28	20.32	40268
2011-04-26	20.28	20.80	20.24	20.52	27969
2011-04-27	20.44	20.72	20.36	20.44	23229
2011-04-28	20.40	20.72	20.24	20.72	36812
2011-04-29	20.68	20.88	20.40	20.80	48672
2011-05-02	20.84	20.84	20.52	20.76	45693
2011-05-03	20.76	20.88	20.00	20.16	28047
2011-05-04	20.12	20.20	20.00	20.00	24525
2011-05-05	19.80	20.32	19.60	19.80	61271
2011-05-06	20.32	20.32	19.64	19.72	21449
2011-05-09	19.72	20.04	19.72	19.92	11076
2011-05-10	20.08	21.00	20.04	21.00	16985
2011-05-11	20.88	20.88	20.12	20.16	20457
2011-05-12	20.08	20.80	20.00	20.76	20945
2011-05-13	20.80	20.80	19.96	20.00	32489
2011-05-16	19.96	20.36	19.88	20.00	31587
2011-05-17	19.92	20.04	19.84	20.00	52406
2011-05-18	20.08	20.36	19.92	20.12	37661
2011-05-19	20.28	20.80	20.00	20.72	128462
2011-05-20	20.60	20.68	19.92	20.08	99068
2011-05-23	19.72	20.00	19.64	19.68	43508
2011-05-24	19.68	19.84	19.24	19.28	55314
2011-05-25	19.28	19.58	19.20	19.24	51778
2011-05-26	19.08	20.16	19.00	20.08	37545
2011-05-27	20.16	20.20	19.76	19.92	27436
2011-05-31	20.16	20.48	19.92	20.04	177699
2011-06-01	20.00	20.36	19.32	19.32	58457
2011-06-02	19.32	19.68	19.16	19.32	31376
2011-06-03	19.00	20.12	19.00	19.76	67269
2011-06-06	19.80	19.84	19.24	19.52	53557
2011-06-07	19.72	20.12	19.40	19.56	23222
2011-06-08	19.44	19.60	19.20	19.44	36667
2011-06-09	19.52	19.64	19.20	19.20	18912
2011-06-10	19.04	19.20	18.24	18.40	40878
2011-06-13	18.44	18.60	18.16	18.16	30014
2011-06-14	18.60	20.24	18.60	19.00	40901
2011-06-15	18.80	18.84	18.28	18.44	34893
2011-06-16	18.52	19.16	18.52	18.68	27772
2011-06-17	18.96	19.20	18.36	18.52	77435
2011-06-20	18.48	19.04	18.36	18.48	45296
2011-06-21	18.68	19.04	18.48	18.92	33576
2011-06-22	18.76	19.12	18.60	18.68	29780
2011-06-23	18.40	18.88	18.28	18.40	33045
2011-06-24	18.48	18.72	18.16	18.28	82268
2011-06-27	18.36	19.08	18.28	19.08	21359
2011-06-28	19.08	19.20	18.88	19.12	70089
2011-06-29	19.20	19.40	18.88	19.24	17439
2011-06-30	19.40	19.96	19.20	19.92	49829
2011-07-01	19.80	20.28	19.76	20.12	39596
2011-07-05	20.04	20.24	19.48	20.20	34898
2011-07-06	20.12	20.32	19.80	19.96	36348
2011-07-07	20.12	20.28	20.04	20.20	51864
2011-07-08	19.96	20.08	19.80	20.00	38080
2011-07-11	19.68	20.00	19.64	19.76	34374
2011-07-12	19.72	19.84	19.68	19.80	81233
2011-07-13	19.96	19.96	19.20	19.24	31034
2011-07-14	19.32	19.40	19.08	19.20	39383
2011-07-15	19.20	19.64	19.08	19.20	57284
2011-07-18	19.16	19.24	18.80	18.92	40142
2011-07-19	19.16	19.32	19.16	19.20	34561
2011-07-20	19.20	19.56	19.16	19.36	26494
2011-07-21	19.56	20.00	19.48	19.80	23812
2011-07-22	19.84	19.84	19.40	19.60	23649
2011-07-25	19.28	19.40	19.04	19.12	32306
2011-07-26	19.08	19.20	18.80	18.92	21697
2011-07-27	18.68	19.04	18.14	18.40	76290
2011-07-28	18.44	19.08	18.20	18.44	39421
2011-07-29	18.16	18.64	18.00	18.16	24315
2011-08-01	18.40	18.52	17.84	18.12	47544
2011-08-02	18.00	18.28	17.52	17.52	45526
2011-08-03	17.48	18.00	17.00	17.84	63326
2011-08-04	17.52	17.88	16.84	16.92	53434
2011-08-05	16.00	16.64	14.92	16.24	253477
2011-08-08	15.76	16.20	14.76	14.76	81624
2011-08-09	15.32	16.76	14.20	16.32	142337
2011-08-10	14.76	16.00	14.56	14.56	75005
2011-08-11	14.76	15.88	14.44	15.64	66293
2011-08-12	15.72	16.24	15.20	15.44	41840
2011-08-15	15.68	15.92	15.44	15.92	30567
2011-08-16	15.60	15.96	15.20	15.52	42252
2011-08-17	15.64	15.84	15.36	15.84	34314
2011-08-18	15.24	15.88	14.52	14.76	75040
2011-08-19	14.40	15.28	14.40	15.12	62643
2011-08-22	15.76	15.76	14.52	15.04	38328
2011-08-23	15.08	15.72	14.84	15.72	50686
2011-08-24	15.68	16.20	15.40	16.00	36559
2011-08-25	16.20	16.20	15.20	15.52	45663
2011-08-26	15.40	15.48	14.76	15.48	31504
2011-08-29	15.72	16.20	15.64	16.16	55807
2011-08-30	16.04	16.76	15.80	16.64	38464
2011-08-31	16.72	17.17	16.40	17.16	59557
2011-09-01	17.04	17.16	16.76	17.00	73960
2011-09-02	16.52	16.76	15.92	15.96	68877
2011-09-06	15.52	15.92	15.12	15.80	73870
2011-09-07	16.20	16.20	15.80	15.92	64130
2011-09-08	15.80	16.40	15.60	15.68	82548
2011-09-09	15.48	15.64	15.04	15.04	50516
2011-09-12	14.84	15.56	14.64	15.48	32800
2011-09-13	15.64	15.64	15.16	15.44	55591
2011-09-14	15.64	16.00	15.48	15.52	71659
2011-09-15	15.72	15.84	15.56	15.72	45485
2011-09-16	15.88	16.20	15.72	16.00	94386
2011-09-19	15.52	15.76	15.32	15.48	20388
2011-09-20	15.64	15.68	15.28	15.32	77654
2011-09-21	15.32	15.68	14.68	14.68	44987
2011-09-22	14.20	14.88	14.16	14.56	76787
2011-09-23	14.56	14.88	14.12	14.80	39033
2011-09-26	15.00	15.04	14.44	14.84	49200
2011-09-27	15.28	15.52	14.88	15.20	58249
2011-09-28	15.24	15.36	14.32	14.32	59228
2011-09-29	14.80	14.96	14.40	14.76	59084
2011-09-30	14.52	15.02	14.52	14.64	78728
2011-10-03	14.48	14.92	13.16	13.20	86734
2011-10-04	12.77	15.36	12.77	15.04	94714
2011-10-05	14.92	14.96	13.64	14.24	41715
2011-10-06	14.12	14.68	13.84	14.60	56115
2011-10-07	14.60	14.80	13.80	14.04	41698
2011-10-10	14.44	14.84	14.32	14.64	55319
2011-10-11	14.56	14.68	14.24	14.40	57117
2011-10-12	14.56	14.92	14.48	14.88	60132
2011-10-13	14.68	14.96	14.52	14.80	47928
2011-10-14	15.04	15.04	14.60	14.72	34891
2011-10-17	14.60	14.92	14.24	14.28	75249
2011-10-18	14.44	15.16	14.32	14.60	98232
2011-10-19	14.64	14.88	14.32	14.40	39045
2011-10-20	14.44	15.24	14.44	15.24	32484
2011-10-21	15.52	15.84	15.28	15.80	65788
2011-10-24	15.80	16.60	15.76	16.60	44888
2011-10-25	16.32	16.60	15.52	15.64	40534
2011-10-26	15.96	15.96	15.28	15.64	42566
2011-10-27	16.20	17.40	15.84	17.28	97960
2011-10-28	17.04	17.12	16.52	16.64	70983
2011-10-31	16.44	16.88	16.40	16.52	34214
2011-11-01	16.00	16.44	15.72	15.80	55907
2011-11-02	16.36	16.36	15.62	16.16	49156
2011-11-03	16.52	17.00	16.12	16.92	44890
2011-11-04	16.68	16.84	16.16	16.40	18602
2011-11-07	16.36	16.68	15.80	16.36	20026
2011-11-08	16.56	17.16	16.04	17.12	33285
2011-11-09	16.60	16.60	15.64	15.68	49890
2011-11-10	16.12	16.84	15.52	15.68	37411
2011-11-11	15.80	16.60	15.80	16.56	44565
2011-11-14	16.40	16.44	15.76	15.80	44074
2011-11-15	15.76	16.84	15.76	16.68	33904
2011-11-16	16.48	17.00	16.36	16.40	26614
2011-11-17	16.44	16.60	16.16	16.32	34492
2011-11-18	16.44	16.76	16.36	16.64	40040
2011-11-21	16.16	16.52	15.68	16.32	44184
2011-11-22	16.32	16.32	15.68	15.72	41223
2011-11-23	15.56	15.72	15.08	15.12	48431
2011-11-25	15.08	15.52	15.00	15.00	21338
2011-11-28	15.56	15.64	15.04	15.56	54205
2011-11-29	15.52	15.88	15.12	15.36	19116
2011-11-30	15.92	16.92	15.32	16.88	170246
2011-12-01	16.68	16.76	16.16	16.32	38020
2011-12-02	16.48	16.52	16.16	16.36	31656
2011-12-05	16.72	16.90	16.12	16.68	51379
2011-12-06	16.68	16.84	16.56	16.68	63665
2011-12-07	16.60	16.88	16.56	16.84	47534
2011-12-08	16.60	16.88	16.48	16.60	43985
2011-12-09	16.68	17.20	16.40	17.12	54717
2011-12-12	16.80	17.00	16.60	16.88	37015
2011-12-13	17.04	17.32	16.88	17.04	53523
2011-12-14	16.80	17.36	16.76	17.36	56280
2011-12-15	17.36	17.76	17.00	17.68	50015
2011-12-16	17.76	18.00	17.28	17.72	119303
2011-12-19	17.92	18.00	17.40	17.40	35645
2011-12-20	17.64	18.40	17.52	18.24	85030
2011-12-21	18.08	18.56	17.80	18.32	77494
2011-12-22	18.48	19.08	18.44	18.64	41182
2011-12-23	18.76	19.08	18.44	18.64	52591
2011-12-27	18.60	18.84	18.24	18.56	28823
2011-12-28	18.48	18.52	18.00	18.08	36084
2011-12-29	18.24	18.44	17.92	18.28	30988
2011-12-30	18.20	18.48	17.88	18.04	46657
2012-01-03	18.56	19.12	18.52	18.76	59463
2012-01-04	18.60	18.84	18.36	18.36	75977
2012-01-05	18.20	18.56	18.00	18.44	37357
2012-01-06	18.48	18.64	17.96	18.00	54331
2012-01-09	18.20	19.48	18.08	19.20	107797
2012-01-10	19.40	19.68	19.16	19.36	31689
2012-01-11	19.20	19.40	19.00	19.16	46389
2012-01-12	19.32	19.40	18.92	19.04	43726
2012-01-13	18.64	18.96	18.64	18.80	24732
2012-01-17	19.08	19.08	18.60	18.80	45898
2012-01-18	18.80	19.16	18.69	19.00	83213
2012-01-19	19.16	19.24	18.84	18.88	51031
2012-01-20	18.88	19.12	18.88	19.00	30900
2012-01-23	19.04	19.36	18.88	19.36	13378
2012-01-24	19.12	19.52	19.04	19.16	37224
2012-01-25	19.08	19.56	19.00	19.32	43606
2012-01-26	19.52	19.84	19.04	19.76	95932
2012-01-27	19.60	19.92	19.60	19.88	69522
2012-01-30	19.64	19.96	19.48	19.80	41198
2012-01-31	20.00	20.04	19.72	20.00	61022
2012-02-01	20.12	20.96	20.00	20.88	88287
2012-02-02	21.04	21.40	20.80	21.36	59781
2012-02-03	21.80	21.82	21.32	21.80	51349
2012-02-06	21.72	21.80	21.60	21.80	28650
2012-02-07	21.80	21.80	21.24	21.48	25107
2012-02-08	21.64	21.88	21.44	21.84	30728
2012-02-09	22.00	22.20	21.80	21.80	58079
2012-02-10	21.44	21.60	20.88	20.92	31548
2012-02-13	21.24	22.20	21.24	22.16	25010
2012-02-14	22.00	22.28	21.28	21.84	38532
2012-02-15	22.04	22.04	21.00	21.08	23862
2012-02-16	21.08	21.76	21.08	21.60	31762
2012-02-17	21.72	21.72	20.48	20.68	72090
2012-02-21	22.48	22.48	20.37	20.52	39997
2012-02-22	20.48	20.52	20.04	20.24	52300
2012-02-23	20.24	20.88	20.20	20.84	24945
2012-02-24	20.80	21.52	20.64	20.92	29557
2012-02-27	20.88	20.88	20.30	20.60	27816
2012-02-28	20.68	20.84	20.08	20.32	16658
2012-02-29	20.36	20.56	19.60	19.64	60005
2012-03-01	19.76	20.00	19.40	19.48	30970
2012-03-02	19.48	19.64	18.84	18.88	51515
2012-03-05	18.76	19.40	18.76	19.20	17381
2012-03-06	19.00	19.64	18.72	19.24	89296
2012-03-07	19.36	19.64	19.24	19.52	33467
2012-03-08	19.64	19.76	19.00	19.20	35395
2012-03-09	19.24	20.00	19.00	19.92	54885
2012-03-12	19.88	20.28	19.64	19.72	34922
2012-03-13	19.92	20.64	19.84	20.56	30953
2012-03-14	20.60	20.76	20.16	20.24	31899
2012-03-15	20.28	20.44	20.16	20.16	49006
2012-03-16	20.24	20.40	19.92	20.12	72856
2012-03-19	20.12	20.44	19.92	20.40	66621
2012-03-20	20.20	20.40	20.04	20.24	22522
2012-03-21	20.36	20.56	20.20	20.32	27665
2012-03-22	20.04	20.40	19.76	20.16	32448
2012-03-23	20.28	21.00	20.28	20.92	50128
2012-03-26	21.16	21.64	21.00	21.44	47352
2012-03-27	21.40	21.40	21.00	21.20	41129
2012-03-28	21.20	21.36	21.00	21.24	35926
2012-03-29	21.00	21.32	20.80	21.20	23333
2012-03-30	21.44	21.56	20.92	21.08	30049
2012-04-02	21.08	22.16	20.88	22.12	65476
2012-04-03	21.96	21.96	20.84	21.04	44836
2012-04-04	20.80	20.92	20.32	20.32	40413
2012-04-05	20.24	20.36	20.00	20.12	19992
2012-04-09	19.80	19.92	19.52	19.60	33467
2012-04-10	19.64	19.88	18.80	19.20	69117
2012-04-11	19.44	19.96	19.20	19.64	47125
2012-04-12	19.80	19.96	19.52	19.84	27270
2012-04-13	19.72	19.76	19.32	19.68	28459
2012-04-16	19.84	20.32	19.56	20.08	19437
2012-04-17	20.32	20.72	20.04	20.44	31672
2012-04-18	20.32	20.44	19.96	20.00	19143
2012-04-19	20.12	20.12	19.36	19.60	38773
2012-04-20	19.96	20.32	19.80	19.92	44274
2012-04-23	19.56	19.92	19.52	19.64	34110
2012-04-24	19.76	20.32	19.68	20.28	61177
2012-04-25	20.48	20.80	20.36	20.68	26518
2012-04-26	20.56	21.08	20.44	20.88	40704
2012-04-27	21.08	21.20	20.64	21.04	30010
2012-04-30	21.08	21.08	20.40	20.44	42207
2012-05-01	20.56	20.88	20.20	20.20	35995
2012-05-02	20.12	20.64	20.04	20.52	32555
2012-05-03	20.56	20.60	20.28	20.40	31864
2012-05-04	20.32	20.48	20.04	20.04	34685
2012-05-07	20.04	20.64	19.84	20.36	25042
2012-05-08	20.20	20.76	20.00	20.52	21238
2012-05-09	20.20	20.56	19.76	19.84	33328
2012-05-10	20.00	20.60	19.80	20.52	56800
2012-05-11	20.36	20.36	19.64	20.16	42514
2012-05-14	19.84	20.04	19.72	19.84	42018
2012-05-15	19.88	20.32	19.52	20.28	46285
2012-05-16	20.28	20.36	19.92	19.92	26320
2012-05-17	19.88	20.32	19.56	19.88	46725
2012-05-18	19.96	20.20	19.68	19.72	49313
2012-05-21	19.76	20.00	19.36	19.68	47633
2012-05-22	19.76	19.84	19.20	19.24	54197
2012-05-23	19.04	19.36	18.66	19.20	57722
2012-05-24	19.28	19.28	18.80	19.00	25988
2012-05-25	19.04	19.08	18.68	18.84	31897
2012-05-29	18.92	19.12	18.68	18.88	34741
2012-05-30	18.72	19.04	18.60	18.68	25702
2012-05-31	18.80	19.00	18.40	18.96	89427
2012-06-01	18.56	19.28	15.24	18.84	42018
2012-06-04	19.04	19.48	18.44	19.40	50913
2012-06-05	19.20	19.60	18.88	19.00	54229
2012-06-06	19.24	20.08	18.96	20.04	49377
2012-06-07	20.32	20.32	19.76	19.84	32504
2012-06-08	19.76	20.28	19.76	20.20	43019
2012-06-11	20.40	20.92	19.44	19.48	74881
2012-06-12	19.68	19.90	19.32	19.56	26139
2012-06-13	19.60	19.76	19.16	19.20	37545
2012-06-14	19.28	19.56	19.04	19.20	38281
2012-06-15	19.32	20.04	19.16	20.00	93584
2012-06-18	19.84	20.00	19.44	19.48	24146
2012-06-19	19.64	20.00	19.44	19.76	48537
2012-06-20	19.72	20.00	19.60	19.84	31731
2012-06-21	19.72	19.88	19.20	19.24	27463
2012-06-22	19.48	19.92	19.28	19.80	63708
2012-06-25	19.40	19.96	19.40	19.56	18927
2012-06-26	19.56	19.96	19.44	19.60	17397
2012-06-27	19.64	20.32	19.64	20.24	36435
2012-06-28	20.00	20.20	19.72	19.96	18242
2012-06-29	20.40	20.40	19.96	19.96	56927
2012-07-02	20.16	20.36	20.00	20.32	61904
2012-07-03	20.12	20.24	19.80	20.20	29994
2012-07-05	20.12	20.20	20.00	20.20	20962
2012-07-06	19.96	20.36	19.96	20.24	40099
2012-07-09	20.32	20.32	20.08	20.08	34972
2012-07-10	20.20	20.36	20.00	20.12	35635
2012-07-11	20.24	20.32	20.04	20.20	48008
2012-07-12	20.08	20.28	19.96	20.04	38457
2012-07-13	20.20	20.72	20.00	20.60	29064
2012-07-16	20.56	20.68	20.44	20.52	36044
2012-07-17	20.68	20.72	20.32	20.52	31173
2012-07-18	20.52	20.64	20.40	20.60	23183
2012-07-19	20.64	20.68	20.20	20.24	15411
2012-07-20	20.16	20.36	19.92	20.04	34892
2012-07-23	19.68	20.12	19.48	19.48	24627
2012-07-24	19.64	19.68	19.44	19.52	29529
2012-07-25	19.72	19.72	19.36	19.56	25197
2012-07-26	19.88	20.12	19.60	19.64	18096
2012-07-27	19.72	20.24	19.64	20.20	24031
2012-07-30	20.24	20.40	20.12	20.12	12727
2012-07-31	20.16	20.28	20.00	20.12	30716
2012-08-01	20.20	20.44	19.76	19.96	50019
2012-08-02	20.00	20.08	19.60	19.72	19812
2012-08-03	20.08	20.40	20.08	20.36	26268
2012-08-06	20.32	20.48	20.32	20.40	17621
2012-08-07	20.60	20.60	20.04	20.32	20124
2012-08-08	20.12	20.28	20.00	20.00	26801
2012-08-09	20.04	20.20	19.52	19.52	37162
2012-08-10	19.56	19.84	19.52	19.76	12724
2012-08-13	19.80	19.88	19.40	19.80	14334
2012-08-14	19.92	20.26	19.80	20.20	41960
2012-08-15	20.12	20.40	19.96	20.40	32331
2012-08-16	20.44	20.84	20.12	20.68	35255
2012-08-17	20.64	21.04	20.16	21.04	43007
2012-08-20	21.00	21.08	20.80	20.80	24347
2012-08-21	21.00	21.28	20.60	20.64	28532
2012-08-22	20.68	20.80	20.40	20.80	96477
2012-08-23	20.76	20.76	20.28	20.40	17166
2012-08-24	20.44	20.56	20.20	20.48	13283
2012-08-27	20.52	20.68	20.30	20.52	21682
2012-08-28	20.48	20.64	20.24	20.48	18332
2012-08-29	20.48	20.64	20.28	20.60	14487
2012-08-30	20.48	20.84	20.28	20.84	25463
2012-08-31	20.96	20.96	20.44	20.56	65661
2012-09-04	20.64	20.96	20.28	20.80	41301
2012-09-05	20.88	20.96	20.68	20.80	45503
2012-09-06	21.00	21.04	20.88	20.96	52407
2012-09-07	21.00	21.04	20.76	20.80	25393
2012-09-10	20.92	21.04	20.64	20.76	32269
2012-09-11	20.84	21.20	20.84	21.08	36766
2012-09-12	21.16	21.16	20.92	21.00	25810
2012-09-13	21.00	21.40	20.72	21.12	45666
2012-09-14	21.28	21.40	21.08	21.08	56157
2012-09-17	21.00	21.32	20.96	21.12	60375
2012-09-18	21.12	21.28	21.08	21.24	42556
2012-09-19	21.32	21.32	20.97	21.08	38753
2012-09-20	21.16	21.60	20.92	21.00	66324
2012-09-21	21.12	21.40	20.88	21.12	179046
2012-09-24	21.12	21.44	20.92	20.96	52286
2012-09-25	21.04	21.40	20.92	20.96	72014
2012-09-26	21.04	21.28	20.84	20.88	30923
2012-09-27	20.92	21.16	20.56	20.60	82081
2012-09-28	20.52	20.68	20.40	20.40	43782
2012-10-01	20.56	21.16	20.40	20.68	42751
2012-10-02	20.84	20.96	20.48	20.84	33837
2012-10-03	20.60	20.88	20.22	20.28	32637
2012-10-04	20.36	20.80	20.16	20.72	44872
2012-10-05	20.76	21.28	20.62	20.88	177324
2012-10-08	20.84	21.28	20.80	21.12	103748
2012-10-09	21.12	21.32	21.04	21.08	45334
2012-10-10	21.16	21.36	21.12	21.36	59197
2012-10-11	21.48	21.76	21.40	21.48	35392
2012-10-12	21.52	21.76	21.20	21.20	43229
2012-10-15	21.32	21.60	21.24	21.36	46827
2012-10-16	21.52	21.76	21.28	21.60	48044
2012-10-17	21.40	22.76	21.20	22.60	1311063
2012-10-18	22.48	22.62	22.08	22.28	165432
2012-10-19	22.16	22.32	21.76	21.80	217171
2012-10-22	21.80	21.88	21.48	21.76	82258
2012-10-23	21.52	21.96	21.52	21.88	128465
2012-10-24	22.00	22.44	21.88	22.16	190612
2012-10-25	22.28	22.44	21.92	22.36	58038
2012-10-26	22.40	22.62	21.88	22.04	49498
2012-10-31	21.96	22.60	21.60	21.88	212017
2012-11-01	21.96	22.40	21.60	21.96	96292
2012-11-02	22.36	22.48	21.48	21.56	86630
2012-11-05	21.52	21.76	21.24	21.40	55924
2012-11-06	21.64	22.00	21.44	21.84	99155
2012-11-07	21.60	21.84	21.48	21.64	76517
2012-11-08	21.68	21.84	21.44	21.64	92451
2012-11-09	21.48	21.64	21.28	21.40	79868
2012-11-12	21.52	21.60	21.20	21.40	34614
2012-11-13	21.36	21.56	21.20	21.56	52997
2012-11-14	21.52	21.52	21.00	21.20	85360
2012-11-15	21.24	21.28	20.40	20.56	81577
2012-11-16	20.44	20.68	20.24	20.60	60079
2012-11-19	20.84	21.00	20.56	20.92	37288
2012-11-20	20.96	21.08	20.64	21.08	38178
2012-11-21	21.04	21.16	20.88	21.16	12682
2012-11-23	21.20	21.28	21.04	21.20	21194
2012-11-26	21.20	21.24	21.00	21.20	37757
2012-11-27	21.12	21.32	20.84	21.20	59195
2012-11-28	21.20	21.20	20.64	21.08	44360
2012-11-29	21.28	21.40	20.96	20.96	76460
2012-11-30	21.04	21.36	20.96	21.36	104996
2012-12-03	21.44	21.72	21.36	21.60	154437
2012-12-04	21.68	21.76	21.56	21.64	66634
2012-12-05	21.76	21.76	21.40	21.44	25535
2012-12-06	21.40	21.60	21.20	21.40	41387
2012-12-07	21.56	21.56	21.24	21.36	35118
2012-12-10	21.32	21.44	20.88	20.96	72539
2012-12-11	21.12	21.28	21.00	21.16	47746
2012-12-12	21.16	21.16	20.38	20.60	92129
2012-12-13	17.92	20.64	17.92	20.16	76115
2012-12-14	20.04	20.52	19.48	20.52	92440
2012-12-17	20.52	21.04	20.32	21.04	83280
2012-12-18	21.00	21.24	20.75	21.24	64057
2012-12-19	21.32	21.44	21.00	21.36	114637
2012-12-20	21.36	21.76	21.24	21.76	141328
2012-12-21	21.60	21.88	21.40	21.76	247962
2012-12-24	21.76	21.76	21.48	21.52	21942
2012-12-26	21.60	21.66	21.40	21.64	34737
2012-12-27	21.56	22.16	21.52	21.96	39448
2012-12-28	21.92	22.28	21.60	21.88	40652
2012-12-31	21.92	22.46	21.74	22.36	33133
2013-01-02	22.60	23.28	21.88	22.00	103585
2013-01-03	22.12	22.44	21.92	22.20	99233
2013-01-04	22.28	22.52	22.08	22.16	72513
2013-01-07	22.12	22.60	22.12	22.56	47927
2013-01-08	22.60	22.72	22.36	22.40	40803
2013-01-09	22.48	22.52	22.12	22.48	59209
2013-01-10	22.64	22.64	22.32	22.48	45975
2013-01-11	22.60	22.60	21.92	22.48	96416
2013-01-14	22.44	23.20	22.44	23.08	56917
2013-01-15	22.92	23.36	22.76	23.28	140392
2013-01-16	23.16	23.31	22.84	22.96	46920
2013-01-17	23.12	23.16	22.82	23.04	36558
2013-01-18	23.00	23.00	22.76	22.96	49895
2013-01-22	22.88	23.28	22.84	23.16	35515
2013-01-23	23.20	23.24	23.04	23.12	80418
2013-01-24	23.20	23.52	22.96	23.48	27424
2013-01-25	23.60	23.64	23.20	23.60	37092
2013-01-28	23.56	23.84	23.36	23.72	55714
2013-01-29	23.68	23.96	23.54	23.84	73051
2013-01-30	23.76	24.00	23.32	23.48	77366
2013-01-31	23.44	24.24	23.32	24.20	105064
2013-02-01	24.40	24.80	24.08	24.68	93945
2013-02-04	24.64	25.04	24.48	24.68	46631
2013-02-05	24.72	24.92	24.44	24.68	88224
2013-02-06	24.48	24.76	24.36	24.76	33237
2013-02-07	24.76	24.92	24.24	24.80	48914
2013-02-08	25.36	25.36	24.40	25.20	114462
2013-02-11	24.64	25.12	24.36	24.72	107727
2013-02-12	24.60	25.28	24.44	25.28	92744
2013-02-13	25.20	25.36	25.00	25.28	46681
2013-02-14	25.28	25.40	24.68	25.00	87953
2013-02-15	25.12	25.76	24.84	25.60	116279
2013-02-19	25.60	25.80	25.36	25.72	80382
2013-02-20	25.68	25.92	25.48	25.60	130753
2013-02-21	25.72	25.88	25.00	25.52	119360
2013-02-22	25.68	26.00	25.56	25.96	119151
2013-02-25	26.08	26.08	25.32	25.48	68444
2013-02-26	25.52	25.80	25.12	25.28	113024
2013-02-27	25.36	25.96	25.28	25.72	61955
2013-02-28	25.76	26.44	25.52	26.36	134655
2013-03-01	26.16	27.36	26.00	27.12	111817
2013-03-04	27.12	27.56	27.08	27.16	53822
2013-03-05	27.24	27.64	26.92	26.96	66481
2013-03-06	26.96	27.64	26.72	27.20	51016
2013-03-07	27.28	27.52	27.14	27.32	66956
2013-03-08	27.56	27.56	27.04	27.16	73210
2013-03-11	27.08	27.44	27.04	27.36	39723
2013-03-12	27.24	27.24	26.72	26.72	44803
2013-03-13	26.80	26.88	26.48	26.84	35896
2013-03-14	26.88	27.08	26.80	27.00	43403
2013-03-15	26.92	27.11	26.64	26.64	185914
2013-03-18	26.40	26.84	26.28	26.64	52681
2013-03-19	26.76	26.84	26.20	26.56	54588
2013-03-20	26.72	26.80	26.48	26.68	30972
2013-03-21	26.48	26.88	26.24	26.24	50825
2013-03-22	26.40	26.80	26.32	26.68	31363
2013-03-25	26.72	27.00	26.44	26.76	75184
2013-03-26	26.88	27.04	26.80	26.96	101704
2013-03-27	26.76	26.92	26.52	26.84	81845
2013-03-28	26.92	27.08	26.64	26.96	187439
2013-04-01	27.00	27.08	26.72	26.76	95546
2013-04-02	26.84	26.96	26.36	26.40	203844
2013-04-03	26.20	26.52	25.88	26.40	286869
2013-04-04	26.48	26.64	26.20	26.56	277461
2013-04-05	26.16	27.38	26.00	27.20	406600
2013-04-08	27.32	27.36	26.88	26.88	127440
2013-04-09	26.92	26.96	26.20	26.20	2506247
2013-04-10	26.36	26.56	26.28	26.36	372593
2013-04-11	26.52	26.72	26.40	26.56	355101
2013-04-12	26.56	26.60	26.20	26.28	291548
2013-04-15	26.24	26.36	25.60	25.72	400666
2013-04-16	25.84	26.28	25.72	25.88	269430
2013-04-17	25.80	25.92	24.78	25.20	327211
2013-04-18	25.28	25.48	25.04	25.24	125716
2013-04-19	25.16	26.28	25.08	26.28	281256
2013-04-22	26.40	26.60	25.64	25.88	239503
2013-04-23	26.08	26.08	25.28	25.80	263738
2013-04-24	25.92	26.00	25.56	26.00	144483
2013-04-25	26.12	26.24	25.76	26.00	174056
2013-04-26	26.04	26.24	25.80	26.20	141260
2013-04-29	26.32	26.44	26.08	26.28	164094
2013-04-30	26.28	26.56	26.24	26.40	545464
2013-05-01	26.44	26.44	25.92	26.00	177736
2013-05-02	25.96	26.40	25.60	26.24	138048
2013-05-03	26.52	26.64	25.88	26.08	221846
2013-05-06	26.20	26.36	25.96	25.96	188987
2013-05-07	26.00	26.28	25.96	26.00	192979
2013-05-08	25.88	26.20	25.80	26.08	177098
2013-05-09	25.96	26.04	25.68	25.84	102909
2013-05-10	25.88	26.16	25.84	26.08	80210
2013-05-13	26.12	26.74	26.04	26.72	145766
2013-05-14	26.80	26.96	26.32	26.40	116655
2013-05-15	26.40	26.76	26.24	26.68	107028
2013-05-16	26.60	26.72	26.36	26.56	136330
2013-05-17	26.64	26.96	26.60	26.80	111405
2013-05-20	26.68	26.84	26.52	26.80	74424
2013-05-21	26.72	27.28	26.64	27.24	153272
2013-05-22	27.20	27.48	26.96	27.04	139844
2013-05-23	26.80	27.08	25.46	26.28	578823
2013-05-24	26.12	26.48	25.72	26.04	59917
2013-05-28	26.32	26.64	26.04	26.16	143310
2013-05-29	25.96	25.96	24.98	25.04	89530
2013-05-30	25.04	25.20	24.40	24.64	135257
2013-05-31	24.48	24.76	23.90	24.28	214679
2013-06-03	24.32	24.84	23.92	24.60	154725
2013-06-04	24.52	24.60	24.00	24.08	90322
2013-06-05	24.04	24.20	23.58	23.72	72761
2013-06-06	23.64	24.16	23.48	24.16	78610
2013-06-07	24.40	25.88	23.96	24.56	141424
2013-06-10	24.48	24.60	24.14	24.36	59936
2013-06-11	24.24	24.44	23.84	24.00	94739
2013-06-12	24.08	24.12	23.60	23.68	104025
2013-06-13	23.60	24.16	23.60	24.04	56085
2013-06-14	24.08	24.34	23.88	23.96	85187
2013-06-17	24.20	24.40	23.80	24.04	99764
2013-06-18	23.92	24.24	23.88	24.08	133130
2013-06-19	24.04	24.20	23.20	23.44	81761
2013-06-20	23.16	23.28	22.00	22.12	103202
2013-06-21	22.16	22.28	21.72	22.24	293736
2013-06-24	21.88	22.00	21.08	21.64	241178
2013-06-25	21.84	22.24	21.56	22.12	150464
2013-06-26	22.32	22.52	22.04	22.20	148355
2013-06-27	22.36	23.44	22.36	23.40	111201
2013-06-28	23.40	24.16	23.28	24.12	451362
2013-07-01	24.12	24.28	23.72	24.00	108713
2013-07-02	23.84	24.16	23.50	24.00	133005
2013-07-03	23.96	24.08	23.48	23.52	124376
2013-07-05	23.60	24.00	23.16	23.60	86508
2013-07-08	23.68	24.08	23.60	23.80	118544
2013-07-09	23.84	24.12	23.76	23.88	253837
2013-07-10	23.96	23.96	23.56	23.88	136525
2013-07-11	24.12	24.24	23.76	23.96	173365
2013-07-12	23.88	24.00	23.72	23.96	138787
2013-07-15	24.04	24.04	23.78	23.96	184632
2013-07-16	23.96	24.00	23.80	23.88	133822
2013-07-17	24.00	24.00	23.84	24.00	132644
2013-07-18	24.00	24.24	23.88	23.96	354850
2013-07-19	23.96	24.12	23.92	24.08	66629
2013-07-22	24.08	24.56	24.00	24.48	55552
2013-07-23	24.60	24.76	24.34	24.64	68881
2013-07-24	24.68	24.68	23.80	23.80	104515
2013-07-25	23.84	23.96	23.56	23.96	79180
2013-07-26	23.88	24.04	23.44	24.00	66794
2013-07-29	24.00	24.00	23.48	23.48	82152
2013-07-30	23.64	23.88	23.48	23.64	56019
2013-07-31	23.68	23.72	22.88	23.08	123313
2013-08-01	23.28	23.28	22.56	22.76	124080
2013-08-02	22.68	23.04	22.64	22.80	50768
2013-08-05	22.80	22.84	22.56	22.72	94488
2013-08-06	22.60	22.88	22.60	22.84	62960
2013-08-07	22.80	22.88	22.64	22.84	58958
2013-08-08	23.00	23.00	22.64	22.68	70781
2013-08-09	22.60	22.96	22.20	22.44	301299
2013-08-12	22.28	22.56	22.20	22.44	75930
2013-08-13	22.48	22.48	22.08	22.44	103660
2013-08-14	23.12	23.20	22.48	22.80	116243
2013-08-15	22.60	23.00	22.20	22.92	416873
2013-08-16	22.76	23.20	22.76	22.96	337265
2013-08-19	22.88	23.08	22.68	22.84	502248
2013-08-20	22.80	23.16	22.64	23.12	422715
2013-08-21	22.96	23.36	22.68	23.12	165036
2013-08-22	23.12	23.48	22.88	23.40	296443
2013-08-23	23.36	23.68	23.16	23.68	117024
2013-08-26	23.72	24.08	23.54	23.88	252358
2013-08-27	23.68	24.00	23.60	23.88	307272
2013-08-28	23.76	24.08	23.68	23.88	699485
2013-08-29	23.92	24.08	23.52	23.56	117342
2013-08-30	23.48	23.72	22.92	23.08	184324
2013-09-03	23.28	23.40	22.56	22.92	152929
2013-09-04	22.88	23.40	22.72	23.32	100422
2013-09-05	23.40	23.40	22.88	23.24	129891
2013-09-06	23.44	23.92	23.16	23.32	131261
2013-09-09	23.36	23.84	23.28	23.84	108557
2013-09-10	23.76	23.92	23.42	23.80	67042
2013-09-11	23.72	23.80	23.40	23.52	88077
2013-09-12	23.44	23.56	23.00	23.00	70666
2013-09-13	23.00	23.12	22.88	22.88	103345
2013-09-16	23.20	23.44	23.12	23.24	77887
2013-09-17	23.20	23.48	23.16	23.36	60913
2013-09-18	23.44	24.44	23.20	24.40	122269
2013-09-19	24.40	24.60	24.24	24.32	62562
2013-09-20	24.44	24.52	23.60	23.84	268254
2013-09-23	23.72	24.08	23.64	23.76	83024
2013-09-24	23.72	23.92	23.48	23.60	83710
2013-09-25	23.56	23.84	23.56	23.76	74222
2013-09-26	23.76	24.08	23.60	23.80	100909
2013-09-27	23.64	23.88	23.60	23.68	61037
2013-09-30	23.48	23.80	23.46	23.72	125712
2013-10-01	23.76	24.44	23.54	24.16	126692
2013-10-02	23.84	24.12	23.76	24.12	74739
2013-10-03	24.16	24.16	23.64	23.80	115151
2013-10-04	23.72	23.92	23.56	23.76	51076
2013-10-07	23.56	23.92	23.56	23.92	41258
2013-10-08	24.00	24.20	23.84	23.92	101851
2013-10-09	23.92	24.14	23.60	23.60	47600
2013-10-10	23.80	24.36	23.80	24.32	67234
2013-10-11	24.16	24.44	24.16	24.32	107015
2013-10-14	24.20	24.58	24.16	24.52	103239
2013-10-15	24.56	24.76	24.40	24.64	88962
2013-10-16	24.72	24.88	24.56	24.68	89458
2013-10-17	24.60	24.96	24.36	24.96	108394
2013-10-18	24.92	25.04	24.68	24.84	87074
2013-10-21	24.80	24.88	24.44	24.84	73961
2013-10-22	24.84	25.28	24.76	25.20	78178
2013-10-23	25.08	25.56	25.04	25.44	107445
2013-10-24	25.56	25.79	25.40	25.68	91750
2013-10-25	25.80	26.00	25.68	26.00	64205
2013-10-28	26.08	26.08	25.64	25.84	89340
2013-10-29	25.92	25.96	25.32	25.60	55184
2013-10-30	25.56	25.72	25.20	25.68	115010
2013-10-31	25.72	25.84	25.00	25.60	149363
2013-11-01	24.84	26.32	24.12	25.48	316590
2013-11-04	25.56	26.72	25.52	26.60	198295
2013-11-05	26.44	26.68	26.27	26.44	124872
2013-11-06	25.92	25.96	24.64	24.64	268160
2013-11-07	25.08	25.64	24.52	25.56	3458691
2013-11-08	25.44	25.44	24.80	24.92	352250
2013-11-11	24.96	25.40	24.84	25.16	261996
2013-11-12	25.40	25.96	25.12	25.60	337796
2013-11-13	25.52	26.28	25.24	26.24	182655
2013-11-14	26.20	27.00	26.20	26.88	237818
2013-11-15	26.80	27.48	26.68	27.20	617803
2013-11-18	27.20	27.36	26.68	27.00	205914
2013-11-19	27.04	27.20	26.68	26.80	928205
2013-11-20	26.84	27.08	26.16	26.44	285741
2013-11-21	26.64	26.72	26.28	26.48	145936
2013-11-22	26.40	26.44	25.72	26.40	157633
2013-11-25	26.40	26.52	25.96	26.00	71876
2013-11-26	25.96	26.32	25.92	26.20	162779
2013-11-27	26.12	26.44	26.00	26.36	94125
2013-11-29	26.20	26.32	26.08	26.20	96490
2013-12-02	26.08	26.16	25.04	25.32	176123
2013-12-03	25.36	25.56	24.96	25.52	139892
2013-12-04	25.48	25.88	25.00	25.48	160699
2013-12-05	25.52	25.60	25.28	25.28	93653
2013-12-06	25.48	25.80	25.36	25.60	139856
2013-12-09	25.56	25.64	25.28	25.40	159249
2013-12-10	25.44	25.68	25.24	25.32	119674
2013-12-11	25.32	25.32	24.52	24.56	134819
2013-12-12	24.44	25.04	24.40	24.64	384496
2013-12-13	24.76	24.92	24.60	24.76	146182
2013-12-16	24.76	25.16	24.72	24.96	182603
2013-12-17	25.04	25.88	24.88	25.52	188909
2013-12-18	25.64	26.52	25.52	26.36	251037
2013-12-19	26.24	26.28	25.28	25.44	185170
2013-12-20	25.40	26.56	25.28	26.40	1409020
2013-12-23	26.40	26.44	25.80	25.88	176476
2013-12-24	25.76	26.28	25.76	26.12	34738
2013-12-26	26.28	26.44	26.04	26.32	121999
2013-12-27	26.44	26.44	25.84	26.16	117267
2013-12-30	26.08	26.20	25.76	26.04	73285
2013-12-31	26.00	26.40	25.88	26.28	175475
2014-01-02	25.88	25.88	25.28	25.52	150852
2014-01-03	25.48	26.24	25.44	26.04	119008
2014-01-06	26.08	26.16	25.44	25.80	140286
2014-01-07	25.80	26.10	25.40	25.64	128814
2014-01-08	25.56	25.60	24.60	25.36	379487
2014-01-09	25.36	25.48	24.96	25.40	155327
2014-01-10	25.48	25.80	25.32	25.60	128544
2014-01-13	25.44	25.70	25.04	25.16	93007
2014-01-14	25.20	25.60	25.16	25.36	202020
2014-01-15	25.36	25.96	25.34	25.64	115722
2014-01-16	25.60	25.76	25.32	25.40	100715
2014-01-17	25.28	25.40	24.88	25.12	294506
2014-01-21	25.20	25.28	24.64	25.24	258000
2014-01-22	25.16	25.60	25.08	25.56	204756
2014-01-23	25.52	25.92	25.32	25.92	109064
2014-01-24	25.88	25.96	25.52	25.80	99118
2014-01-27	25.84	25.84	25.12	25.52	100147
2014-01-28	25.56	25.60	24.98	25.36	208558
2014-01-29	25.20	25.52	25.00	25.16	137571
2014-01-30	25.16	25.72	25.08	25.52	107660
2014-01-31	25.08	25.98	24.84	25.80	184143
2014-02-03	25.72	25.80	24.84	25.00	120192
2014-02-04	25.00	25.24	24.72	25.16	138991
2014-02-05	25.08	25.12	24.36	24.44	216385
2014-02-06	24.44	24.68	24.36	24.40	280893
2014-02-07	24.44	24.80	24.24	24.60	170977
2014-02-10	25.20	25.92	24.80	25.44	693852
2014-02-11	25.56	25.88	25.36	25.48	204308
2014-02-12	25.52	25.71	25.16	25.28	298672
2014-02-13	25.16	25.60	25.08	25.20	265461
2014-02-14	25.24	25.40	25.00	25.04	423104
2014-02-18	25.00	25.32	25.00	25.08	310313
2014-02-19	25.12	26.28	25.12	25.84	243098
2014-02-20	25.96	26.12	25.36	25.40	135781
2014-02-21	25.40	25.60	25.00	25.08	232322
2014-02-24	25.16	25.32	24.48	24.56	333948
2014-02-25	24.60	24.68	24.16	24.40	350628
2014-02-26	24.52	24.88	24.44	24.56	233057
2014-02-27	24.56	24.68	24.48	24.56	78651
2014-02-28	24.72	25.20	24.70	24.72	467876
2014-03-03	24.60	24.62	24.16	24.48	258271
2014-03-04	24.48	25.40	24.48	25.04	243703
2014-03-05	25.08	25.24	24.84	25.16	106155
2014-03-06	25.12	25.16	24.88	24.92	107973
2014-03-07	24.96	24.96	24.56	24.72	303204
2014-03-10	24.76	24.88	24.52	24.52	291460
2014-03-11	24.48	24.80	24.28	24.56	124024
2014-03-12	24.52	24.76	24.44	24.44	140778
2014-03-13	24.60	24.60	24.04	24.04	153361
2014-03-14	24.00	24.20	23.72	23.92	301258
2014-03-17	24.00	24.20	23.96	24.20	168748
2014-03-18	24.20	24.48	23.96	24.48	277691
2014-03-19	24.52	24.68	24.04	24.04	179902
2014-03-20	23.96	24.12	23.76	24.00	109444
2014-03-21	24.16	24.50	24.12	24.32	306463
2014-03-24	24.28	24.36	23.80	23.84	127464
2014-03-25	23.96	24.24	23.52	23.68	226914
2014-03-26	23.88	23.88	23.24	23.24	135273
2014-03-27	23.24	23.68	23.20	23.60	268695
2014-03-28	23.60	24.04	23.60	23.76	147526
2014-03-31	23.84	24.20	23.68	24.00	246498
2014-04-01	24.04	24.36	23.96	24.16	297685
2014-04-02	24.24	24.36	23.96	24.20	187409
2014-04-03	23.88	24.12	23.44	23.76	191440
2014-04-04	23.88	24.08	23.52	23.60	186368
2014-04-07	23.52	23.80	23.28	23.60	130266
2014-04-08	23.56	23.80	23.52	23.52	84361
2014-04-09	23.64	23.76	23.40	23.64	105636
2014-04-10	23.72	23.92	23.28	23.28	133963
2014-04-11	23.08	23.36	23.04	23.20	158128
2014-04-14	23.40	23.48	22.92	23.12	140343
2014-04-15	23.12	23.52	23.04	23.44	92579
2014-04-16	23.64	23.64	23.36	23.64	191299
2014-04-17	23.48	23.84	23.36	23.80	275933
2014-04-21	23.72	23.96	23.68	23.68	49338
2014-04-22	23.72	24.00	23.60	23.88	158420
2014-04-23	23.88	24.12	23.72	23.96	245952
2014-04-24	24.04	24.56	23.92	24.56	233773
2014-04-25	24.56	24.56	24.04	24.40	260575
2014-04-28	24.40	24.84	24.36	24.80	244829
2014-04-29	24.80	24.92	24.52	24.64	172858
2014-04-30	24.64	24.84	24.48	24.80	146040
2014-05-01	24.76	24.88	24.48	24.84	226617
2014-05-02	24.80	25.04	24.72	25.00	112099
2014-05-05	24.72	24.94	24.60	24.76	75317
2014-05-06	24.60	24.84	24.60	24.68	121288
2014-05-07	24.60	24.96	24.56	24.76	153065
2014-05-08	24.88	24.96	24.56	24.64	235884
2014-05-09	24.48	24.80	24.48	24.80	164790
2014-05-12	24.80	25.40	24.76	25.40	121150
2014-05-13	25.28	25.56	25.28	25.44	245704
2014-05-14	25.36	25.72	25.08	25.48	208098
2014-05-15	25.32	25.56	25.12	25.12	247181
2014-05-16	25.00	25.32	24.96	25.20	176074
2014-05-19	25.04	25.44	24.92	25.16	132582
2014-05-20	25.12	25.12	24.80	24.88	193420
2014-05-21	24.96	24.96	24.54	24.80	135144
2014-05-22	24.92	24.92	24.68	24.68	78243
2014-05-23	24.80	24.82	24.64	24.72	89241
2014-05-27	24.92	25.20	24.68	25.08	394799
2014-05-28	24.92	25.12	24.60	24.80	257400
2014-05-29	24.80	25.36	24.80	25.12	190769
2014-05-30	25.16	25.24	24.76	24.84	155595
2014-06-02	24.88	25.00	24.68	24.84	115287
2014-06-03	24.76	24.94	24.76	24.80	223366
2014-06-04	24.80	24.92	24.32	24.56	236672
2014-06-05	24.68	24.76	24.52	24.72	440957
2014-06-06	24.80	25.04	24.56	24.76	1099800
2014-06-09	24.76	24.96	24.52	24.60	141973
2014-06-10	24.52	24.72	24.30	24.52	409030
2014-06-11	24.36	24.56	24.16	24.36	122225
2014-06-12	24.24	24.36	24.08	24.24	146326
2014-06-13	24.32	24.32	24.04	24.20	102810
2014-06-16	24.12	24.36	23.96	24.00	132749
2014-06-17	24.04	24.20	23.88	24.00	178537
2014-06-18	24.08	24.48	24.00	24.44	124322
2014-06-19	24.52	24.60	24.40	24.60	166180
2014-06-20	24.52	24.76	24.12	24.64	296094
2014-06-23	24.60	24.76	24.48	24.68	167108
2014-06-24	24.60	24.84	24.28	24.32	430940
2014-06-25	24.16	24.52	24.16	24.28	460164
2014-06-26	24.28	24.38	24.12	24.28	263602
2014-06-27	24.20	24.40	24.16	24.32	559674
2014-06-30	24.28	24.76	24.04	24.56	1069222
2014-07-01	24.48	25.12	24.32	25.00	1112776
2014-07-02	24.96	26.36	24.95	25.60	4540087
2014-07-03	24.92	25.60	24.76	25.52	3414840
2014-07-07	25.08	25.80	25.08	25.76	2599367
2014-07-08	25.60	26.00	24.64	26.00	3117259
2014-07-09	25.92	26.16	25.29	25.84	2531150
2014-07-10	25.28	25.96	25.28	25.72	2937038
2014-07-11	25.88	26.20	25.56	26.20	11514530
2014-07-14	26.20	26.28	25.60	25.80	2873199
2014-07-15	25.64	25.80	25.44	25.68	2292727
2014-07-16	25.60	25.76	25.36	25.52	1879682
2014-07-17	25.28	25.52	25.12	25.12	1708518
2014-07-18	25.04	25.58	25.00	25.44	1635861
2014-07-21	25.44	25.44	25.04	25.20	1517171
2014-07-22	24.72	25.44	24.72	25.16	1718824
2014-07-23	24.80	25.72	24.68	25.64	3370905
2014-07-24	25.48	25.68	25.36	25.48	1533651
2014-07-25	25.36	25.56	25.00	25.16	1716492
2014-07-28	25.12	25.64	25.12	25.36	1712306
2014-07-29	25.28	25.30	24.88	25.00	1645633
2014-07-30	25.00	25.16	24.53	24.80	1732727
2014-07-31	24.76	24.76	24.28	24.40	1487506
2014-08-01	24.20	24.52	22.92	24.24	1353260
2014-08-04	24.24	24.40	23.92	24.12	1236993
2014-08-05	24.32	24.52	24.08	24.24	1299059
2014-08-06	24.04	24.40	24.04	24.24	957571
2014-08-07	24.12	24.40	23.96	24.40	1145638
2014-08-08	24.32	24.60	24.32	24.52	1405515
2014-08-11	24.52	24.64	24.48	24.48	1409489
2014-08-12	23.83	25.19	23.48	25.14	2479966
2014-08-13	25.07	25.52	25.06	25.27	2016310
2014-08-14	25.26	25.60	25.21	25.55	2265806
2014-08-15	25.69	26.00	25.43	25.49	2423972
2014-08-18	25.63	26.00	25.50	25.89	2050840
2014-08-19	25.90	26.31	25.88	26.08	2035408
2014-08-20	26.08	26.26	25.75	26.13	1597389
2014-08-21	26.22	26.35	25.98	26.00	1433405
2014-08-22	25.98	26.03	25.67	25.95	1084792
2014-08-25	25.95	26.05	25.84	25.98	1190407
2014-08-26	25.92	26.25	25.92	26.13	1866189
2014-08-27	26.05	26.23	25.70	25.75	995976
2014-08-28	25.64	25.97	25.64	25.84	1187751
2014-08-29	25.87	26.01	25.71	25.72	5887416
2014-09-02	25.83	26.06	25.69	26.06	1443106
2014-09-03	26.04	26.20	25.85	25.88	1067880
2014-09-04	25.90	26.17	25.69	25.80	943176
2014-09-05	25.83	26.18	25.71	26.09	1116040
2014-09-08	26.09	26.70	26.07	26.34	1880835
2014-09-09	26.20	26.31	25.92	25.94	1257507
2014-09-10	26.00	26.03	25.67	25.93	1017690
2014-09-11	25.87	26.07	25.71	25.77	984740
2014-09-12	25.79	25.93	24.91	25.10	1565670
2014-09-15	25.07	25.42	24.84	24.87	1290640
2014-09-16	24.89	25.30	24.89	25.03	1931720
2014-09-17	25.03	25.38	24.98	25.17	1276397
2014-09-18	25.23	25.33	25.00	25.03	1154104
2014-09-19	25.16	25.36	25.11	25.30	4831133
2014-09-22	25.20	25.62	24.91	24.91	930678
2014-09-23	24.85	24.94	24.59	24.65	1002666
2014-09-24	24.52	24.89	24.50	24.55	791778
2014-09-25	24.59	24.59	24.19	24.24	690174
2014-09-26	24.36	24.66	24.18	24.58	695285
2014-09-29	24.41	24.52	24.27	24.47	729548
2014-09-30	24.47	24.53	24.15	24.24	974530
2014-10-01	24.23	24.48	24.03	24.20	755123
2014-10-02	23.87	24.13	23.71	23.94	843520
2014-10-03	24.07	24.19	23.78	24.06	977369
2014-10-06	24.03	24.33	24.01	24.07	602690
2014-10-07	24.01	24.21	23.96	24.11	892886
2014-10-08	24.08	24.60	23.98	24.58	853420
2014-10-09	24.49	24.89	24.47	24.72	1306467
2014-10-10	24.71	25.00	24.52	24.53	641951
2014-10-13	24.55	24.85	24.48	24.58	1076777
2014-10-14	24.68	25.17	24.46	24.95	964681
2014-10-15	24.72	25.06	24.35	24.86	890277
2014-10-16	24.66	24.96	24.44	24.75	887698
2014-10-17	24.91	24.95	24.56	24.65	792523
2014-10-20	24.66	25.00	24.61	25.00	505731
2014-10-21	25.00	25.27	24.87	25.27	715348
2014-10-22	25.31	25.50	25.16	25.17	523633
2014-10-23	25.25	25.43	25.18	25.29	482228
2014-10-24	25.30	25.41	25.18	25.35	468170
2014-10-27	25.36	25.57	25.30	25.57	536371
2014-10-28	25.63	25.78	25.46	25.78	476730
2014-10-29	25.69	25.97	24.84	25.54	797602
2014-10-30	25.52	25.69	25.23	25.68	827257
2014-10-31	25.86	25.95	25.61	25.89	968420
2014-11-03	25.90	26.53	25.83	26.51	1453725
2014-11-04	26.72	26.95	26.53	26.74	1321628
2014-11-05	26.81	26.91	26.63	26.77	618701
2014-11-06	26.85	26.89	26.58	26.68	1054148
2014-11-07	26.75	26.85	26.20	26.76	965167
2014-11-10	26.71	27.00	26.61	26.94	849826
2014-11-11	27.00	27.11	26.82	26.99	1032602
2014-11-12	27.00	27.14	26.75	26.80	999936
2014-11-13	26.77	27.00	26.76	26.92	154850
2014-11-14	26.72	26.73	26.18	26.20	1415316
2014-11-17	26.11	26.37	26.05	26.18	841432
2014-11-18	26.25	26.32	26.09	26.16	1834450
2014-11-19	26.28	26.28	25.99	26.05	899430
2014-11-20	26.00	26.22	25.94	26.15	550774
2014-11-21	26.34	26.40	26.12	26.24	565472
2014-11-24	26.40	26.62	26.32	26.58	579505
2014-11-25	26.51	26.73	26.51	26.65	754562
2014-11-26	26.74	27.08	26.52	27.03	710192
2014-11-28	26.96	27.45	26.89	27.28	476376
2014-12-01	27.30	27.37	26.77	26.77	750732
2014-12-02	26.65	27.09	26.40	27.01	747578
2014-12-03	27.01	27.20	26.78	27.02	436434
2014-12-04	27.02	27.36	26.86	27.23	819282
2014-12-05	27.13	27.35	26.85	27.34	876804
2014-12-08	27.39	27.84	27.36	27.59	996825
2014-12-09	27.43	27.95	27.36	27.87	1042443
2014-12-10	27.81	27.87	27.59	27.65	794409
2014-12-11	27.69	27.88	27.57	27.78	639593
2014-12-12	27.62	27.94	27.62	27.78	787381
2014-12-15	27.79	27.83	27.28	27.45	875409
2014-12-16	27.44	27.59	27.13	27.45	890039
2014-12-17	27.47	28.20	27.37	28.17	978981
2014-12-18	28.43	28.43	28.06	28.20	941015
2014-12-19	28.15	28.34	27.81	27.86	2440311
2014-12-22	27.88	28.39	27.76	28.35	897547
2014-12-23	28.40	28.80	28.19	28.72	880153
2014-12-24	28.66	28.99	28.66	28.69	320346
2014-12-26	28.74	29.20	28.74	28.93	331471
2014-12-29	28.95	29.42	28.95	29.36	459657
2014-12-30	29.26	29.44	29.16	29.40	662339
2014-12-31	29.42	29.68	28.69	28.74	787339
2015-01-02	28.56	28.93	28.55	28.85	505518
2015-01-05	28.90	29.36	28.63	29.11	755533
2015-01-06	29.13	29.46	28.81	29.25	631683
2015-01-07	29.37	29.82	29.22	29.77	539220
2015-01-08	29.84	30.00	29.55	29.70	644866
2015-01-09	29.59	30.15	29.50	29.65	523562
2015-01-12	29.75	30.02	29.63	29.76	593068
2015-01-13	29.91	29.92	29.31	29.61	692058
2015-01-14	29.34	29.87	29.34	29.83	891614
2015-01-15	29.90	29.96	29.40	29.93	1403132
2015-01-16	29.95	30.38	29.79	30.35	725752
2015-01-20	30.06	30.50	29.83	30.15	939248
2015-01-21	30.12	30.14	29.92	30.03	704015
2015-01-22	30.18	30.68	30.00	30.68	806607
2015-01-23	30.78	31.20	30.73	30.77	841741
2015-01-26	30.78	31.45	30.42	31.44	643472
2015-01-27	31.34	31.57	31.20	31.24	487228
2015-01-28	31.31	31.54	31.13	31.15	497390
2015-01-29	31.08	31.25	30.72	31.16	321477
2015-01-30	31.05	31.13	30.53	30.56	439407
2015-02-02	30.08	30.16	29.38	30.03	628588
2015-02-03	30.03	30.64	29.95	30.34	803126
2015-02-04	30.36	30.38	30.07	30.25	368217
2015-02-05	30.24	30.59	30.15	30.56	362508
2015-02-06	30.55	30.56	29.14	29.62	1250775
2015-02-09	29.56	29.70	29.13	29.18	773899
2015-02-10	29.08	29.25	28.70	29.22	685005
2015-02-11	29.19	29.45	28.79	28.85	676276
2015-02-12	29.04	29.13	28.77	28.94	369239
2015-02-13	28.95	29.27	28.70	29.17	521024
2015-02-17	29.02	29.45	28.89	29.08	582220
2015-02-18	29.05	29.29	28.56	29.27	390694
2015-02-19	29.16	29.16	28.39	28.51	540751
2015-02-20	28.50	28.83	28.46	28.63	467998
2015-02-23	28.69	29.00	28.49	28.98	403755
2015-02-24	28.95	28.95	28.09	28.33	438644
2015-02-25	28.36	28.51	28.21	28.28	395553
2015-02-26	28.29	28.29	27.78	28.13	472401
2015-02-27	28.12	28.36	27.90	28.32	322246
2015-03-02	28.27	28.99	28.27	28.59	380599
2015-03-03	28.56	28.59	28.17	28.49	347118
2015-03-04	28.45	28.63	28.16	28.26	529711
2015-03-05	28.41	28.76	28.10	28.15	431695
2015-03-06	28.08	28.08	26.75	27.13	564430
2015-03-09	27.27	27.48	26.89	26.97	676909
2015-03-10	26.89	27.18	26.56	26.59	1179209
2015-03-11	26.63	26.72	26.24	26.39	1423528
2015-03-12	26.52	26.90	26.44	26.85	1122192
2015-03-13	26.81	27.02	26.67	26.96	401852
2015-03-16	27.03	27.43	26.91	27.28	452345
2015-03-17	27.02	27.47	26.95	27.27	658235
2015-03-18	27.30	28.11	27.10	28.05	550322
2015-03-19	27.94	28.33	27.71	28.07	395265
2015-03-20	28.21	28.99	27.95	28.87	905354
2015-03-23	28.87	29.25	28.69	28.96	608991
2015-03-24	28.91	29.02	28.65	28.69	577380
2015-03-25	28.73	29.02	28.22	28.26	368653
2015-03-26	28.16	28.45	27.79	27.88	322896
2015-03-27	27.87	28.33	27.81	28.10	440399
2015-03-30	28.25	28.63	28.06	28.53	290142
2015-03-31	28.48	28.59	28.12	28.17	353909
2015-04-01	27.92	28.15	27.64	27.92	408694
2015-04-02	27.75	28.33	27.75	28.18	274173
2015-04-06	28.22	28.47	28.08	28.33	217035
2015-04-07	28.29	28.29	27.83	27.95	355197
2015-04-08	28.06	28.17	27.87	28.01	279449
2015-04-09	27.89	27.90	27.23	27.29	311197
2015-04-10	27.47	28.26	27.47	27.87	600664
2015-04-13	27.79	27.99	27.79	27.87	594465
2015-04-14	27.98	28.09	27.85	27.95	650619
2015-04-15	28.10	28.10	27.73	27.79	413341
2015-04-16	27.70	27.86	27.44	27.78	310440
2015-04-17	27.64	27.75	27.30	27.41	724118
2015-04-20	27.51	27.56	27.19	27.38	630803
2015-04-21	27.43	27.67	27.18	27.58	514873
2015-04-22	27.59	27.90	27.36	27.39	448682
2015-04-23	27.38	27.48	27.17	27.20	278780
2015-04-24	27.22	27.45	27.12	27.35	283980
2015-04-27	27.36	27.68	27.24	27.42	322543
2015-04-28	27.38	27.70	27.17	27.48	340650
2015-04-29	27.24	27.38	26.89	26.90	397870
2015-04-30	26.85	26.87	25.95	26.20	746537
2015-05-01	26.20	27.33	26.05	26.87	697085
2015-05-04	27.04	27.37	26.87	26.95	457678
2015-05-05	26.91	26.92	26.17	26.31	430393
2015-05-06	26.28	26.47	26.11	26.35	407617
2015-05-07	26.38	26.90	26.25	26.68	387293
2015-05-08	26.93	27.58	26.93	27.10	295878
2015-05-11	26.92	27.24	26.61	26.67	300852
2015-05-12	26.51	27.02	26.25	26.90	345336
2015-05-13	27.08	27.25	26.44	26.48	323345
2015-05-14	26.47	26.86	26.42	26.85	555915
2015-05-15	26.91	27.29	26.82	27.18	261728
2015-05-18	27.01	27.18	26.69	27.07	411260
2015-05-19	26.98	27.25	26.80	27.09	263368
2015-05-20	27.17	27.44	27.04	27.27	507583
2015-05-21	27.35	27.37	27.11	27.28	322895
2015-05-22	27.20	27.51	26.97	27.28	372968
2015-05-26	27.24	27.32	26.98	27.17	368612
2015-05-27	27.23	27.57	27.09	27.48	389226
2015-05-28	27.44	27.66	27.32	27.58	368332
2015-05-29	27.63	27.63	26.91	27.05	996240
2015-06-01	27.07	27.48	27.06	27.44	423845
2015-06-02	27.31	27.36	27.00	27.34	329216
2015-06-03	27.28	27.30	26.78	27.05	492733
2015-06-04	27.00	27.18	26.81	27.10	335603
2015-06-05	26.90	27.19	26.52	26.93	375686
2015-06-08	26.97	26.97	26.70	26.77	416316
2015-06-09	26.73	26.85	26.21	26.29	472035
2015-06-10	26.30	26.80	26.19	26.58	678285
2015-06-11	26.75	26.75	26.43	26.60	465021
2015-06-12	26.50	26.67	26.27	26.32	443007
2015-06-15	26.31	26.48	26.21	26.25	479306
2015-06-16	26.28	26.33	26.07	26.27	921520
2015-06-17	26.35	26.57	26.07	26.51	712005
2015-06-18	26.50	27.11	26.46	26.89	871869
2015-06-19	26.83	27.03	26.62	26.92	806193
2015-06-22	26.92	27.16	26.72	26.73	437698
2015-06-23	26.59	26.78	26.31	26.47	584890
2015-06-24	26.56	26.68	25.96	25.96	900781
2015-06-25	25.95	26.15	25.49	25.67	923474
2015-06-26	25.70	25.87	25.44	25.49	4591609
2015-06-29	25.50	25.77	24.72	24.74	1055736
2015-06-30	24.86	24.86	24.40	24.47	652087
2015-07-01	24.52	24.81	24.35	24.81	755396
2015-07-02	24.78	25.02	24.59	24.65	613503
2015-07-06	24.46	25.03	24.30	25.02	1037275
2015-07-07	25.14	25.54	25.14	25.48	592028
2015-07-08	25.25	25.52	25.18	25.50	495853
2015-07-09	25.68	25.86	25.45	25.50	1155276
2015-07-10	25.58	25.88	25.46	25.66	878265
2015-07-13	25.81	26.19	25.64	25.81	918155
2015-07-14	25.87	26.03	25.70	25.95	715450
2015-07-15	25.79	26.17	25.62	26.14	652053
2015-07-16	26.25	26.52	26.23	26.46	509004
2015-07-17	26.41	26.53	26.23	26.52	699952
2015-07-20	26.43	26.67	26.38	26.48	741908
2015-07-21	26.45	26.62	26.20	26.32	647078
2015-07-22	26.25	26.48	26.22	26.27	300682
2015-07-23	26.23	26.23	25.54	25.64	455319
2015-07-24	25.61	25.85	25.52	25.65	331147
2015-07-27	25.63	25.89	25.63	25.75	423842
2015-07-28	25.81	25.98	25.63	25.78	468298
2015-07-29	25.80	26.38	25.55	26.20	621513
2015-07-30	25.90	26.31	25.70	26.12	689668
2015-07-31	26.28	26.61	26.26	26.40	619021
2015-08-03	26.46	26.67	26.34	26.54	227137
2015-08-04	26.53	26.68	26.18	26.26	322698
2015-08-05	26.31	26.32	25.82	25.91	395527
2015-08-06	25.83	26.04	25.40	25.91	845868
2015-08-07	25.77	26.07	25.63	25.83	653680
2015-08-10	25.95	26.07	25.59	25.68	573119
2015-08-11	25.65	26.23	25.63	26.18	471877
2015-08-12	26.02	26.26	25.78	26.24	448987
2015-08-13	26.23	26.49	25.87	26.39	439755
2015-08-14	26.31	26.50	26.07	26.49	488380
2015-08-17	26.45	26.66	26.23	26.64	359389
2015-08-18	26.53	26.74	26.44	26.48	324894
2015-08-19	26.26	26.51	26.14	26.26	428619
2015-08-20	26.13	26.21	25.93	26.00	524277
2015-08-21	25.59	25.95	25.34	25.57	677408
2015-08-24	24.08	24.97	23.88	24.12	1045598
2015-08-25	25.04	25.04	23.35	23.37	638569
2015-08-26	23.91	23.99	23.39	23.94	569235
2015-08-27	24.04	24.29	23.72	24.16	686233
2015-08-28	24.13	24.22	23.74	23.99	971712
2015-08-31	23.93	24.06	23.49	23.51	764210
2015-09-01	22.94	23.41	22.92	23.07	505814
2015-09-02	23.30	23.42	23.07	23.29	419568
2015-09-03	23.75	23.92	23.43	23.50	511777
2015-09-04	23.22	23.37	22.82	23.03	384673
2015-09-08	23.33	23.50	23.16	23.30	494948
2015-09-09	23.45	23.45	22.91	22.93	459456
2015-09-10	22.91	23.29	22.90	23.04	417000
2015-09-11	22.97	23.51	22.95	23.51	325602
2015-09-14	23.53	23.61	23.38	23.41	454311
2015-09-15	23.46	23.68	23.30	23.59	273729
2015-09-16	23.65	24.10	23.65	24.02	277331
2015-09-17	23.95	24.66	23.83	24.17	467003
2015-09-18	23.89	24.41	23.82	24.08	761710
2015-09-21	24.19	24.47	24.12	24.30	342078
2015-09-22	24.15	24.36	23.89	23.93	466209
2015-09-23	24.02	24.16	23.65	24.01	624276
2015-09-24	23.95	24.22	23.40	23.65	659497
2015-09-25	23.77	24.20	23.61	24.04	513270
2015-09-28	23.90	24.04	23.46	23.68	422096
2015-09-29	23.76	23.85	23.56	23.69	982969
2015-09-30	23.90	24.18	23.69	23.81	1068984
2015-10-01	23.90	24.00	23.56	23.90	604390
2015-10-02	23.50	23.94	23.23	23.85	575372
2015-10-05	23.94	24.41	23.91	24.40	500628
2015-10-06	24.38	24.53	24.21	24.46	620260
2015-10-07	24.58	25.03	24.45	25.03	667606
2015-10-08	25.00	25.36	24.91	25.35	334106
2015-10-09	25.35	25.46	25.20	25.33	333194
2015-10-12	25.42	25.72	25.39	25.62	521424
2015-10-13	25.55	25.75	25.29	25.39	281081
2015-10-14	25.43	25.52	25.18	25.21	491290
2015-10-15	25.30	25.58	25.06	25.58	201419
2015-10-16	25.60	25.83	25.48	25.82	228008
2015-10-19	25.76	26.10	25.76	26.09	303384
2015-10-20	25.99	26.26	25.95	26.14	336009
2015-10-21	26.15	26.32	25.97	26.00	210805
2015-10-22	26.10	26.46	26.00	26.39	352181
2015-10-23	26.45	26.63	26.06	26.31	449902
2015-10-26	26.34	26.44	26.07	26.29	385928
2015-10-27	26.27	26.39	25.89	26.26	301774
2015-10-28	26.24	26.57	25.94	26.53	423123
2015-10-29	26.36	26.53	26.26	26.36	258987
2015-10-30	26.44	26.73	26.31	26.41	511333
2015-11-02	26.44	26.77	26.36	26.72	438945
2015-11-03	26.62	26.66	26.32	26.36	387605
2015-11-04	26.42	26.55	26.17	26.26	317413
2015-11-05	26.28	26.75	26.11	26.74	339443
2015-11-06	26.31	26.42	25.93	26.41	612339
2015-11-09	26.22	26.43	25.60	25.71	457345
2015-11-10	25.73	26.14	25.73	26.07	422418
2015-11-11	26.09	26.26	25.98	26.10	183648
2015-11-12	25.99	26.15	25.83	25.88	356647
2015-11-13	25.86	26.02	25.38	25.39	326500
2015-11-16	25.43	25.83	25.26	25.83	338336
2015-11-17	25.75	26.06	25.61	25.86	378385
2015-11-18	25.92	26.16	25.73	26.13	251474
2015-11-19	26.13	26.38	26.08	26.18	276258
2015-11-20	26.36	26.63	26.20	26.57	334630
2015-11-23	26.51	26.77	26.46	26.61	246094
2015-11-24	26.45	26.78	26.27	26.75	346621
2015-11-25	26.77	26.95	26.63	26.89	255095
2015-11-27	26.88	27.19	26.84	27.07	201794
2015-11-30	27.15	27.25	26.83	26.91	463073
2015-12-01	26.98	27.21	26.98	27.17	326622
2015-12-02	27.23	27.28	26.37	26.44	346521
2015-12-03	26.33	26.34	25.84	25.87	404118
2015-12-04	25.94	26.45	25.88	26.16	342187
2015-12-07	26.09	26.13	25.83	26.06	294097
2015-12-08	25.95	26.36	25.92	26.16	239008
2015-12-09	26.06	26.32	25.86	25.99	339668
2015-12-10	26.00	26.12	25.66	25.73	323329
2015-12-11	25.40	25.71	25.33	25.61	422106
2015-12-14	25.57	25.76	25.32	25.58	363480
2015-12-15	25.74	26.05	25.74	25.95	364591
2015-12-16	26.08	26.43	25.91	26.29	527250
2015-12-17	26.11	26.32	25.89	26.00	561274
2015-12-18	26.01	26.01	25.44	25.45	1258900
2015-12-21	25.62	25.66	25.16	25.51	451016
2015-12-22	25.57	25.79	25.49	25.51	496016
2015-12-23	25.59	25.70	25.51	25.70	386334
2015-12-24	25.69	25.84	25.60	25.74	191795
2015-12-28	25.68	25.89	25.52	25.86	1323965
2015-12-29	26.00	26.40	25.94	26.40	413820
2015-12-30	26.34	26.52	26.15	26.26	475427
2015-12-31	26.26	26.32	25.88	25.93	731357
2016-01-04	25.40	25.43	24.77	24.86	957702
2016-01-05	24.90	25.94	24.90	25.88	1300679
2016-01-06	25.66	26.21	25.57	26.10	1027480
2016-01-07	25.51	25.80	25.40	25.67	926338
2016-01-08	25.83	25.98	25.05	25.08	797551
2016-01-11	25.10	25.44	25.00	25.20	428381
2016-01-12	25.47	25.47	24.76	24.92	710320
2016-01-13	25.00	25.06	24.50	24.58	840372
2016-01-14	24.65	24.83	24.27	24.39	685859
2016-01-15	23.89	24.33	23.79	24.29	867141
2016-01-19	24.50	24.88	24.39	24.73	481481
2016-01-20	24.36	24.95	23.75	24.63	722356
2016-01-21	24.82	25.18	24.48	24.69	641522
2016-01-22	24.96	25.50	24.65	25.43	817784
2016-01-25	25.37	25.72	25.14	25.24	602626
2016-01-26	25.41	25.83	25.37	25.83	770083
2016-01-27	25.80	25.82	25.37	25.60	479299
2016-01-28	25.76	25.91	25.39	25.48	324402
2016-01-29	25.68	26.53	25.57	26.50	760793
2016-02-01	26.37	26.91	26.21	26.71	596426
2016-02-02	26.59	26.72	26.32	26.66	716158
2016-02-03	26.87	27.21	26.68	27.10	773134
2016-02-04	26.97	27.38	26.84	27.21	858104
2016-02-05	27.08	27.62	26.84	26.99	950028
2016-02-08	26.84	26.84	25.97	26.53	739792
2016-02-09	26.18	26.57	26.01	26.35	532102
2016-02-10	26.45	26.92	26.14	26.15	732476
2016-02-11	25.84	26.15	25.68	25.87	585782
2016-02-12	26.07	26.30	25.86	26.25	558675
2016-02-16	26.46	26.62	26.15	26.44	572392
2016-02-17	26.55	26.89	26.43	26.48	975614
2016-02-18	26.52	26.72	26.26	26.64	720913
2016-02-19	26.60	26.79	26.45	26.73	617474
2016-02-22	27.00	27.39	26.88	26.98	758603
2016-02-23	26.96	27.23	26.74	26.93	481244
2016-02-24	26.77	27.14	26.50	27.11	399637
2016-02-25	27.26	27.52	27.21	27.52	310116
2016-02-26	27.52	27.68	27.04	27.04	327083
2016-02-29	27.07	27.39	26.89	26.92	379748
2016-03-01	27.10	27.54	27.03	27.54	365871
2016-03-02	27.46	27.71	27.46	27.68	401268
2016-03-03	27.73	27.89	27.44	27.48	514371
2016-03-04	27.45	27.63	27.29	27.63	301329
2016-03-07	27.49	27.78	27.42	27.78	261019
2016-03-08	27.71	27.71	27.20	27.31	283705
2016-03-09	27.35	27.74	27.29	27.50	135278
2016-03-10	27.59	27.78	26.93	27.23	151820
2016-03-11	27.52	27.80	27.44	27.78	424854
2016-03-14	27.77	27.85	27.56	27.75	190541
2016-03-15	27.64	27.71	27.47	27.67	212224
2016-03-16	27.52	27.99	27.49	27.90	225069
2016-03-17	28.00	28.23	27.86	28.11	541712
2016-03-18	28.17	28.32	27.78	27.78	675330
2016-03-21	27.71	27.78	27.08	27.14	456924
2016-03-22	27.11	27.29	27.02	27.20	371848
2016-03-23	27.29	27.32	26.77	26.99	444871
2016-03-24	26.91	26.91	26.67	26.72	429490
2016-03-28	26.80	27.05	26.62	27.05	903074
2016-03-29	27.04	27.53	27.03	27.50	781106
2016-03-30	27.58	27.81	27.51	27.67	413206
2016-03-31	27.67	27.73	27.40	27.71	576648
2016-04-01	27.83	27.95	27.61	27.91	573255
2016-04-04	27.67	27.80	27.59	27.73	498785
2016-04-05	27.60	27.73	27.33	27.38	585822
2016-04-06	27.30	27.73	27.21	27.55	876480
2016-04-07	27.42	27.45	27.10	27.31	565294
2016-04-08	27.41	27.53	27.27	27.42	386184
2016-04-11	27.43	27.67	27.27	27.48	419423
2016-04-12	27.52	28.08	27.45	28.06	494707
2016-04-13	28.20	28.20	27.88	28.14	550069
2016-04-14	28.13	28.13	27.73	27.99	405180
2016-04-15	28.01	28.38	28.00	28.25	272020
2016-04-18	28.25	28.29	28.00	28.12	175414
2016-04-19	28.12	28.23	27.98	28.15	135756
2016-04-20	28.12	28.12	27.38	27.38	247341
2016-04-21	27.40	27.66	27.05	27.22	342426
2016-04-22	27.29	27.45	27.06	27.08	499886
2016-04-25	26.90	27.29	26.83	27.29	473821
2016-04-26	27.33	27.60	27.14	27.48	369859
2016-04-27	27.37	27.57	27.17	27.55	235456
2016-04-28	27.35	27.62	27.35	27.47	190311
2016-04-29	27.41	27.41	27.00	27.23	544106
2016-05-02	27.05	27.62	26.64	27.53	382103
2016-05-03	27.37	27.45	27.15	27.38	278753
2016-05-04	27.29	28.08	27.22	27.95	286192
2016-05-05	27.94	28.07	27.77	28.04	324839
2016-05-06	28.02	28.22	27.68	28.22	436630
2016-05-09	28.19	28.50	28.16	28.33	334002
2016-05-10	28.51	28.65	28.19	28.34	267319
2016-05-11	28.18	28.26	27.58	27.77	357926
2016-05-12	27.80	28.02	27.56	27.98	510634
2016-05-13	27.79	27.79	26.97	27.04	725437
2016-05-16	27.01	27.56	27.00	27.44	778670
2016-05-17	27.43	27.43	26.44	26.65	843591
2016-05-18	26.60	26.67	25.93	26.25	649149
2016-05-19	26.10	26.36	25.66	26.32	438879
2016-05-20	26.42	26.69	26.23	26.67	437905
2016-05-23	26.74	26.82	26.42	26.80	509415
2016-05-24	26.96	27.28	26.89	27.14	661562
2016-05-25	27.08	27.08	26.73	26.81	352464
2016-05-26	26.79	26.97	26.67	26.96	306270
2016-05-27	26.88	27.28	26.88	27.13	283047
2016-05-31	27.09	27.09	26.80	26.87	455799
2016-06-01	26.85	27.21	26.82	27.21	271638
2016-06-02	27.10	27.53	27.10	27.49	315894
2016-06-03	27.64	27.89	27.54	27.83	294929
2016-06-06	27.77	27.97	27.46	27.62	235131
2016-06-07	27.69	27.89	27.63	27.83	336236
2016-06-08	27.83	30.00	27.18	27.39	1243434
2016-06-09	27.29	27.62	26.03	26.16	3170158
2016-06-10	26.10	26.17	25.58	25.72	1164137
2016-06-13	26.34	27.10	25.95	26.40	1688643
2016-06-14	26.77	26.88	26.29	26.88	1362491
2016-06-15	26.84	27.17	26.84	27.03	596310
2016-06-16	26.91	27.12	26.75	27.07	460001
2016-06-17	27.02	27.23	26.84	27.04	789565
2016-06-20	27.21	27.41	27.12	27.16	247285
2016-06-21	27.28	27.28	27.03	27.05	439564
2016-06-22	27.11	27.17	26.70	26.79	371150
2016-06-23	26.83	27.00	26.83	26.87	366086
2016-06-24	26.50	26.98	26.22	26.83	559932
2016-06-27	26.70	27.11	26.43	27.01	485462
2016-06-28	27.27	27.66	27.13	27.58	282106
2016-06-29	27.71	28.05	27.71	27.85	268644
2016-06-30	27.88	28.03	27.68	28.03	431642
2016-07-01	28.14	28.28	27.83	27.78	352237
2016-07-05	27.71	28.18	27.71	28.06	360499
2016-07-06	27.99	28.14	27.77	27.97	271358
2016-07-07	27.89	28.00	27.48	27.74	633118
2016-07-08	27.91	28.22	27.83	28.17	468484
2016-07-11	28.16	28.55	27.94	28.42	465799
2016-07-12	28.32	28.43	28.13	28.35	528997
2016-07-13	28.49	28.73	28.39	28.71	358280
2016-07-14	28.60	28.67	28.27	28.49	279748
2016-07-15	28.45	28.58	28.18	28.36	290399
2016-07-18	28.30	28.51	28.30	28.41	277422
2016-07-19	28.39	28.60	28.24	28.59	387044
2016-07-20	28.53	28.93	28.45	28.78	485751
2016-07-21	28.68	29.04	28.56	28.98	550597
2016-07-22	29.04	29.70	29.04	29.63	800040
2016-07-25	29.69	29.92	29.55	29.90	1017247
2016-07-26	29.98	29.99	29.73	29.89	368628
2016-07-27	29.93	30.08	29.65	29.89	853740
2016-07-28	29.90	30.42	29.81	30.28	586413
2016-07-29	29.99	30.45	29.37	30.41	625334
2016-08-01	30.09	30.37	29.81	29.92	549738
2016-08-02	29.89	30.06	29.35	29.52	552755
2016-08-03	29.46	29.66	29.24	29.51	448400
2016-08-04	29.58	29.68	29.41	29.54	226603
2016-08-05	29.57	29.60	29.39	29.51	291749
2016-08-08	29.54	29.70	29.42	29.59	348924
2016-08-09	29.63	29.63	29.44	29.58	264246
2016-08-10	29.67	29.75	29.31	29.47	282404
2016-08-11	29.48	29.54	28.87	29.10	374680
2016-08-12	29.12	29.56	29.12	29.29	413808
2016-08-15	29.38	29.47	28.99	29.08	350542
2016-08-16	29.03	29.05	28.34	28.39	338595
2016-08-17	28.38	28.62	28.14	28.60	437184
2016-08-18	28.60	28.82	28.38	28.49	347974
2016-08-19	28.41	28.47	28.01	28.09	398361
2016-08-22	28.09	28.80	28.09	28.76	558284
2016-08-23	28.82	29.02	28.55	28.74	512501
2016-08-24	28.76	28.84	28.43	28.69	414182
2016-08-25	28.69	29.24	28.69	29.14	402943
2016-08-26	29.23	29.48	28.56	28.81	442539
2016-08-29	28.94	29.26	28.91	29.11	408827
2016-08-30	29.04	29.06	28.63	29.01	737552
2016-08-31	29.06	29.07	28.72	28.88	653366
2016-09-01	28.85	28.92	28.59	28.74	374261
2016-09-02	28.93	29.49	28.76	28.96	746544
2016-09-06	29.04	29.47	28.79	29.45	411763
2016-09-07	29.50	29.62	29.34	29.57	353557
2016-09-08	29.43	29.44	29.15	29.26	232478
2016-09-09	28.86	28.86	27.96	27.96	493022
2016-09-12	27.97	28.37	27.94	28.15	472311
2016-09-13	27.90	28.06	27.44	27.61	486568
2016-09-14	27.74	27.86	27.26	27.29	349994
2016-09-15	27.31	27.41	27.10	27.35	239619
2016-09-16	27.32	27.38	27.06	27.34	541440
2016-09-19	27.40	27.54	27.28	27.39	451906
2016-09-20	27.40	27.63	27.30	27.32	344135
2016-09-21	27.31	27.71	27.04	27.64	346546
2016-09-22	27.91	28.48	27.89	28.48	291642
2016-09-23	28.33	28.65	28.06	28.58	212497
2016-09-26	28.62	28.88	28.54	28.61	250553
2016-09-27	28.74	28.95	28.29	28.37	272121
2016-09-28	28.35	28.57	28.21	28.55	296100
2016-09-29	28.51	28.51	27.97	28.10	243543
2016-09-30	28.32	28.32	27.68	27.72	401509
2016-10-03	27.65	27.69	27.23	27.07	756452
2016-10-04	27.08	27.08	26.45	26.70	360909
2016-10-05	26.74	26.74	25.96	26.10	317435
2016-10-06	25.95	26.17	25.49	26.00	231485
2016-10-07	26.18	26.38	25.78	25.93	447772
2016-10-10	25.99	26.31	25.89	26.09	193351
2016-10-11	26.10	26.17	25.79	25.99	209328
2016-10-12	26.02	26.46	26.02	26.29	350714
2016-10-13	26.21	26.68	26.20	26.41	337689
2016-10-14	26.38	26.54	26.14	26.21	190701
2016-10-17	26.28	26.45	26.18	26.20	194319
2016-10-18	26.33	26.54	26.23	26.29	145662
2016-10-19	26.18	26.44	26.02	26.29	196103
2016-10-20	26.30	26.39	25.96	26.20	116411
2016-10-21	26.01	26.35	25.96	26.29	151496
2016-10-24	26.43	26.59	26.28	26.48	189482
2016-10-25	26.37	26.45	26.10	26.21	236506
2016-10-26	26.11	26.11	25.56	25.59	271135
2016-10-27	25.53	25.53	24.65	24.71	461228
2016-10-28	24.84	25.01	24.30	24.51	479048
2016-10-31	24.58	24.97	24.48	24.93	584473
2016-11-01	24.86	24.86	24.19	24.32	462677
2016-11-02	24.42	24.51	23.93	23.96	354395
2016-11-03	23.96	24.13	23.79	23.85	243813
2016-11-04	23.90	24.03	23.85	23.85	285134
2016-11-07	24.15	24.43	24.01	24.31	325387
2016-11-08	24.30	24.46	24.19	24.37	290236
2016-11-09	23.89	24.51	23.47	24.37	399135
2016-11-10	24.38	24.85	23.67	24.43	452022
2016-11-11	24.46	25.06	24.45	24.76	626909
2016-11-14	24.73	25.23	24.54	25.12	483400
2016-11-15	25.27	25.44	24.78	24.96	260944
2016-11-16	24.96	25.11	24.59	24.78	427319
2016-11-17	24.81	24.99	24.36	24.41	344239
2016-11-18	24.42	24.61	24.27	24.35	465208
2016-11-21	24.43	24.67	23.95	24.00	771385
2016-11-22	24.11	24.58	23.86	24.58	549794
2016-11-23	24.57	24.87	24.13	24.34	669159
2016-11-25	24.35	24.45	24.15	24.34	771693
2016-11-28	24.35	24.73	24.24	24.43	804459
2016-11-29	24.35	24.74	24.26	24.48	818194
2016-11-30	24.19	24.26	23.78	24.05	799627
2016-12-01	23.88	24.01	23.48	23.66	853057
2016-12-02	23.81	24.20	23.67	23.70	448403
2016-12-05	23.76	24.09	23.67	24.06	651725
2016-12-06	24.07	24.37	23.91	24.25	522809
2016-12-07	24.33	24.79	24.32	24.64	580198
2016-12-08	24.50	24.81	24.26	24.81	525107
2016-12-09	24.80	25.01	24.63	24.80	449253
2016-12-12	24.30	24.73	24.15	24.72	590091
2016-12-13	24.46	24.58	24.16	24.56	668947
2016-12-14	24.52	24.61	23.51	23.59	776898
2016-12-15	23.53	23.80	23.29	23.40	629186
2016-12-16	23.61	23.93	23.60	23.61	1321091
2016-12-19	23.90	24.01	23.70	23.87	659425
2016-12-20	23.85	23.95	23.70	23.88	633584
2016-12-21	23.80	24.08	23.43	23.44	729629
2016-12-22	23.41	23.45	22.96	23.20	545055
2016-12-23	23.20	23.25	22.94	23.03	405337
2016-12-27	23.19	23.27	22.99	23.00	431419
2016-12-28	23.00	23.04	22.50	22.68	963678
2016-12-29	22.80	23.05	22.70	23.00	961304
2016-12-30	23.02	23.57	22.94	23.48	637054
2017-01-03	23.61	23.61	23.05	23.05	655225
2017-01-04	23.10	23.63	23.04	23.60	825706
2017-01-05	23.44	23.93	23.10	23.77	1379896
2017-01-06	23.71	24.16	23.50	24.06	1044385
2017-01-09	24.52	24.52	23.72	23.75	2081802
2017-01-10	23.73	23.80	23.42	23.51	626386
2017-01-11	23.56	23.82	23.46	23.71	1096089
2017-01-12	23.74	23.91	23.44	23.82	456560
2017-01-13	23.83	24.07	23.67	23.80	347486
2017-01-17	23.86	24.10	23.78	24.05	446002
2017-01-18	24.03	24.11	23.92	24.04	301397
2017-01-19	23.97	24.03	23.62	23.69	541011
2017-01-20	23.58	23.80	23.58	23.79	439988
2017-01-23	23.72	23.84	23.55	23.80	437252
2017-01-24	23.83	23.95	23.69	23.91	533078
2017-01-25	23.91	24.00	23.83	23.94	382055
2017-01-26	23.96	24.00	23.85	23.94	362049
2017-01-27	24.00	24.06	23.51	23.57	498365
2017-01-30	23.55	23.58	23.26	23.45	475001
2017-01-31	23.39	24.12	23.39	24.02	518142
2017-02-01	24.02	24.17	23.69	23.70	411827
2017-02-02	23.82	23.98	23.73	23.94	333231
2017-02-03	24.03	24.28	23.54	23.95	563880
2017-02-06	23.94	24.03	23.60	23.67	470338
2017-02-07	23.63	23.84	23.53	23.60	473338
2017-02-08	23.61	23.72	23.45	23.54	375229
2017-02-09	23.56	23.88	23.51	23.86	319943
2017-02-10	23.88	24.25	23.76	24.21	250328
2017-02-13	24.27	24.38	23.85	23.90	288966
2017-02-14	23.86	24.00	23.57	23.80	379388
2017-02-15	23.58	23.58	23.17	23.22	432457
2017-02-16	23.18	23.31	23.03	23.14	632121
2017-02-17	23.30	23.36	22.86	23.35	896705
2017-02-21	23.31	23.53	23.28	23.51	490068
2017-02-22	23.51	23.59	23.13	23.21	475816
2017-02-23	23.28	23.37	23.03	23.29	835273
2017-02-24	23.28	23.34	22.68	22.90	629352
2017-02-27	22.92	23.13	22.75	22.93	679998
2017-02-28	22.90	23.05	22.57	22.65	760929
2017-03-01	22.68	22.68	22.13	22.22	733628
2017-03-02	22.15	22.36	22.01	22.27	631925
2017-03-03	22.30	22.30	21.71	21.89	696347
2017-03-06	21.85	21.90	21.51	21.65	516812
2017-03-07	21.63	21.79	21.33	21.38	913370
2017-03-08	21.31	21.33	20.75	20.76	1330854
2017-03-09	20.76	20.90	20.30	20.34	929702
2017-03-10	20.71	20.71	19.91	20.03	1496472
2017-03-13	20.31	20.51	20.15	20.29	999774
2017-03-14	20.20	20.81	20.08	20.74	782370
2017-03-15	20.78	21.54	20.78	21.43	1269969
2017-03-16	21.41	21.60	21.31	21.49	946775
2017-03-17	21.56	21.63	21.15	21.60	1548168
2017-03-20	21.56	21.57	21.22	21.29	682144
2017-03-21	21.27	21.40	21.10	21.25	835329
2017-03-22	21.24	21.25	20.46	20.63	873112
2017-03-23	20.60	21.32	20.55	21.03	678949
2017-03-24	21.03	21.33	20.89	21.19	721048
2017-03-27	21.05	21.32	20.80	20.86	1727134
2017-03-28	20.87	21.11	20.67	21.08	888741
2017-03-29	21.04	21.18	20.92	21.08	459450
2017-03-30	21.08	21.36	20.93	21.35	546903
2017-03-31	21.31	21.58	21.31	21.50	664013
2017-04-03	21.50	21.79	21.42	21.34	1108354
2017-04-04	21.25	21.46	21.11	21.25	1341953
2017-04-05	21.30	21.35	20.94	20.98	1517970
2017-04-06	20.99	20.99	20.63	20.75	1075972
2017-04-07	20.82	20.90	20.61	20.70	724709
2017-04-10	20.76	21.05	20.61	20.96	526522
2017-04-11	20.93	21.34	20.87	21.28	570991
2017-04-12	21.24	21.41	21.16	21.26	405459
2017-04-13	21.27	21.35	21.13	21.24	359560
2017-04-17	21.22	21.57	21.22	21.52	445342
2017-04-18	21.53	22.08	21.53	22.01	1102831
2017-04-19	22.01	22.34	21.95	22.23	1264891
2017-04-20	22.22	22.23	22.03	22.13	851768
2017-04-21	22.19	22.20	21.79	21.87	906183
2017-04-24	21.97	22.02	21.19	21.24	1102587
2017-04-25	21.26	21.48	21.23	21.35	901265
2017-04-26	21.28	21.39	20.90	21.15	1284763
2017-04-27	21.44	21.49	21.06	21.17	1087568
2017-04-28	21.09	21.09	20.30	20.36	1067608
2017-05-01	20.28	20.72	20.15	20.65	599762
2017-05-02	20.62	20.90	20.49	20.90	818316
2017-05-03	20.91	20.91	19.96	20.03	778529
2017-05-04	19.95	19.95	19.24	19.60	1104998
2017-05-05	19.63	19.98	19.46	19.96	752152
2017-05-08	19.99	20.01	19.32	19.34	531813
2017-05-09	19.35	19.48	19.12	19.39	734569
2017-05-10	19.37	19.73	19.19	19.63	890327
2017-05-11	19.50	19.62	19.19	19.26	757551
2017-05-12	19.19	19.20	18.69	18.70	1020589
2017-05-15	18.68	19.02	18.53	18.62	865803
2017-05-16	18.56	18.57	17.83	17.91	1385943
2017-05-17	17.88	18.46	17.74	18.33	1886250
2017-05-18	18.34	18.67	18.04	18.64	1277107
2017-05-19	18.60	19.28	18.49	19.08	2040547
2017-05-22	19.12	19.21	18.59	18.69	1047754
2017-05-23	18.70	18.78	18.62	18.68	680050
2017-05-24	18.68	19.28	18.68	19.27	1282583
2017-05-25	19.31	19.47	19.03	19.03	817713
2017-05-26	19.03	19.05	18.53	18.65	637642
2017-05-30	18.63	18.80	18.10	18.15	688843
2017-05-31	18.18	18.28	17.80	17.97	1430110
2017-06-01	17.93	18.40	17.82	18.29	912697
2017-06-02	18.44	18.80	18.41	18.45	850926
2017-06-05	18.37	18.55	18.02	18.16	609958
2017-06-06	18.15	18.39	17.83	18.24	605889
2017-06-07	18.27	18.75	18.23	18.61	732827
2017-06-08	18.63	18.64	18.35	18.36	546180
2017-06-09	18.37	18.95	18.16	18.86	807158
2017-06-12	18.86	19.52	18.86	19.50	1554136
2017-06-13	19.45	19.88	19.12	19.52	843346
2017-06-14	19.69	19.83	18.89	18.99	1198389
2017-06-15	18.85	19.49	18.85	19.36	1237848
2017-06-16	19.25	19.26	18.54	18.82	1207075
2017-06-19	18.75	18.75	18.23	18.30	634716
2017-06-20	18.25	18.39	17.86	18.14	847652
2017-06-21	18.15	18.24	17.72	17.73	549474
2017-06-22	17.69	18.08	17.60	17.94	758457
2017-06-23	17.94	18.41	17.94	18.34	877187
2017-06-26	18.41	19.08	18.40	18.84	577029
2017-06-27	18.78	19.25	18.73	19.17	858063
2017-06-28	19.22	19.52	19.15	19.15	588106
2017-06-29	18.99	19.58	18.99	19.29	520315
2017-06-30	19.35	19.43	18.84	18.93	754306
2017-07-03	18.27	19.35	18.18	19.29	449983
2017-07-05	19.33	19.33	18.54	18.61	830300
2017-07-06	18.54	18.64	18.24	18.30	668154
2017-07-07	18.33	18.80	18.17	18.75	493280
2017-07-10	18.73	18.87	18.30	18.30	650323
2017-07-11	18.32	18.51	18.16	18.38	666354
2017-07-12	18.53	18.96	18.48	18.59	447355
2017-07-13	18.58	18.95	18.51	18.88	519712
2017-07-14	19.02	19.33	18.95	19.32	574107
2017-07-17	19.32	19.61	19.23	19.42	529441
2017-07-18	19.42	19.69	19.21	19.36	435597
2017-07-19	19.39	19.71	19.35	19.62	397125
2017-07-20	19.66	19.82	19.50	19.63	554947
2017-07-21	19.89	19.93	19.32	19.64	841676
2017-07-24	19.63	19.87	19.45	19.58	491923
2017-07-25	19.62	20.22	19.54	19.95	1083932
2017-07-26	19.98	20.38	19.98	20.22	490959
2017-07-27	19.85	21.57	19.81	21.38	962876
2017-07-28	21.39	21.39	20.17	20.28	1739159
2017-07-31	20.33	20.59	20.01	20.53	1133166
2017-08-01	20.58	21.01	20.56	20.88	685721
2017-08-02	20.85	20.85	20.35	20.49	755837
2017-08-03	20.53	20.79	20.37	20.51	654589
2017-08-04	20.57	20.96	20.48	20.81	690339
2017-08-07	20.84	21.20	20.72	21.11	588577
2017-08-08	21.05	21.25	20.78	20.91	445912
2017-08-09	21.01	21.16	20.79	21.01	720427
2017-08-10	20.93	20.94	20.57	20.60	537637
2017-08-11	20.46	20.46	20.04	20.23	609440
2017-08-14	20.37	20.88	20.09	20.74	533454
2017-08-15	20.60	20.60	20.16	20.24	406997
2017-08-16	20.27	20.58	20.20	20.35	699092
2017-08-17	20.28	20.45	20.12	20.15	559668
2017-08-18	19.96	20.03	19.66	19.94	1410130
2017-08-21	20.00	20.39	19.83	20.35	498339
2017-08-22	20.34	20.50	19.95	20.02	579392
2017-08-23	20.02	20.49	19.94	20.16	814148
2017-08-24	20.26	20.61	20.04	20.11	1009081
2017-08-25	20.21	20.56	19.82	20.43	708325
2017-08-28	20.43	20.59	20.02	20.09	657544
2017-08-29	20.11	20.24	19.81	19.97	481165
2017-08-30	19.93	20.21	19.68	20.11	307870
2017-08-31	20.15	20.32	20.04	20.12	434031
2017-09-01	20.12	20.51	20.03	20.44	386121
2017-09-05	20.49	20.60	20.06	20.18	433481
2017-09-06	20.27	20.73	20.24	20.45	516444
2017-09-07	20.53	20.63	20.23	20.45	627599
2017-09-08	20.37	20.50	20.25	20.34	348986
2017-09-11	20.42	20.69	20.36	20.54	409406
2017-09-12	20.55	20.73	20.23	20.39	638953
2017-09-13	20.46	20.51	20.25	20.33	488946
2017-09-14	20.30	20.74	20.18	20.73	478138
2017-09-15	20.78	20.79	20.27	20.71	874108
2017-09-18	20.72	20.75	20.29	20.36	430121
2017-09-19	20.36	20.46	20.08	20.16	513081
2017-09-20	20.15	20.26	19.85	19.91	369838
2017-09-21	19.93	20.18	19.64	19.66	626076
2017-09-22	19.69	19.82	19.50	19.60	449266
2017-09-25	19.64	20.33	19.64	20.22	555076
2017-09-26	20.22	20.65	20.14	20.56	536483
2017-09-27	20.48	20.59	19.80	20.11	841697
2017-09-28	20.12	20.42	19.98	20.38	560484
2017-09-29	20.38	20.61	20.19	20.25	849804
2017-10-02	20.21	20.28	19.92	20.20	549274
2017-10-03	20.21	20.32	19.87	20.22	667683
2017-10-04	20.20	20.36	20.08	20.01	613670
2017-10-05	20.10	20.67	20.06	20.32	710751
2017-10-06	20.11	20.24	19.90	19.98	478119
2017-10-09	20.11	20.25	20.05	20.11	7941679
2017-10-10	20.17	20.40	20.12	20.19	569491
2017-10-11	20.28	20.50	20.24	20.28	585578
2017-10-12	20.23	20.40	20.03	20.21	681540
2017-10-13	20.31	20.71	20.22	20.50	599971
2017-10-16	20.45	20.52	20.16	20.21	486362
2017-10-17	20.20	20.36	20.15	20.23	718911
2017-10-18	20.19	20.35	20.03	20.09	457235
2017-10-19	20.09	20.22	19.86	20.00	515533
2017-10-20	20.07	20.07	19.65	19.75	594723
2017-10-23	19.77	19.97	19.65	19.75	437613
2017-10-24	19.75	19.77	19.29	19.33	533809
2017-10-25	19.24	19.33	18.88	19.14	629020
2017-10-26	19.26	19.26	18.62	18.94	583935
2017-10-27	18.74	19.05	18.10	18.91	822145
2017-10-30	18.85	19.07	18.56	18.90	899832
2017-10-31	18.95	18.95	18.50	18.69	1196330
2017-11-01	18.79	18.92	18.60	18.78	924682
2017-11-02	18.76	19.19	18.76	19.09	865877
2017-11-03	18.94	19.02	18.47	18.56	1044779
2017-11-06	18.67	18.77	18.51	18.60	590454
2017-11-07	18.61	19.11	18.54	19.03	1436644
2017-11-08	18.99	19.28	18.88	18.96	375651
2017-11-09	18.85	19.35	18.81	19.19	703928
2017-11-10	19.18	19.47	19.15	19.34	515845
2017-11-13	19.36	19.49	18.80	19.07	695918
2017-11-14	19.09	19.20	18.79	19.06	478059
2017-11-15	18.99	19.27	18.92	19.10	433792
2017-11-16	19.10	19.46	19.00	19.40	568945
2017-11-17	19.38	19.64	19.20	19.25	786628
2017-11-20	19.25	19.25	18.89	19.11	692884
2017-11-21	19.13	19.38	19.06	19.27	883536
2017-11-22	19.25	19.60	19.20	19.43	1229104
2017-11-24	19.48	19.49	19.26	19.36	200041
2017-11-27	19.32	19.32	18.92	18.98	673466
2017-11-28	18.98	19.30	18.87	19.28	553987
2017-11-29	19.28	19.78	19.25	19.69	715847
2017-11-30	19.72	19.86	19.19	19.23	680908
2017-12-01	19.29	19.38	18.91	19.30	515335
2017-12-04	19.40	20.00	19.38	19.83	878696
2017-12-05	19.79	19.94	19.50	19.59	1249876
2017-12-06	19.58	19.68	18.83	18.94	751912
2017-12-07	18.83	18.98	18.67	18.94	720487
2017-12-08	19.03	19.03	18.72	18.93	491691
2017-12-11	18.93	19.34	18.92	18.96	870933
2017-12-12	19.09	19.45	18.88	19.32	753205
2017-12-13	19.28	19.58	19.26	19.51	546780
2017-12-14	19.54	19.75	19.37	19.53	606535
2017-12-15	19.59	19.96	19.58	19.91	2460346
2017-12-18	19.95	20.24	19.94	20.00	671735
2017-12-19	19.94	19.97	19.49	19.49	690322
2017-12-20	19.10	19.58	19.06	19.09	637982
2017-12-21	19.13	19.13	18.85	19.07	520502
2017-12-22	19.16	19.30	18.93	19.28	436296
2017-12-26	19.30	19.62	19.27	19.54	481951
2017-12-27	19.63	19.64	19.43	19.48	406278
2017-12-28	19.45	19.66	19.28	19.58	381004
2017-12-29	19.66	19.75	19.51	19.60	527882
2018-01-02	19.61	20.02	19.47	19.96	584391
2018-01-03	19.99	20.02	19.62	19.40	606926
2018-01-04	19.39	19.39	18.94	18.94	595612
2018-01-05	18.96	19.03	18.83	18.89	433307
2018-01-08	18.96	19.05	18.79	19.02	376996
2018-01-09	19.05	19.08	18.35	18.35	400901
2018-01-10	18.28	18.37	18.03	18.25	633764
2018-01-11	18.33	18.39	18.13	18.16	1553969
2018-01-12	18.12	18.23	17.89	17.90	552251
2018-01-16	17.99	18.20	17.66	17.68	580802
2018-01-17	17.75	17.88	17.58	17.81	466457
2018-01-18	17.74	17.83	17.60	17.72	474424
2018-01-19	17.68	17.95	17.62	17.95	368445
2018-01-22	17.95	18.18	17.95	18.15	391791
2018-01-23	18.25	18.34	18.14	18.23	382030
2018-01-24	18.20	18.25	17.98	18.04	632233
2018-01-25	18.09	18.16	17.73	17.99	569906
2018-01-26	17.99	18.04	17.52	17.54	529484
2018-01-29	17.48	17.56	17.12	17.24	617233
2018-01-30	17.02	17.26	16.59	16.64	671262
2018-01-31	16.71	16.88	16.65	16.86	558164
2018-02-01	16.84	16.96	16.41	16.47	744565
2018-02-02	15.65	16.00	15.02	15.47	1629519
2018-02-05	15.28	15.78	15.05	15.05	1518398
2018-02-06	14.76	15.30	14.75	15.05	1529606
2018-02-07	15.03	15.34	14.96	15.04	1568631
2018-02-08	15.19	15.19	14.49	14.50	1132243
2018-02-09	14.56	14.58	13.90	14.48	1231107
2018-02-12	14.50	14.75	13.97	14.69	1034351
2018-02-13	14.65	14.84	14.51	14.75	750249
2018-02-14	14.56	14.68	14.30	14.64	911169
2018-02-15	14.76	15.03	14.72	14.93	687879
2018-02-16	15.01	15.59	14.99	15.48	1126685
2018-02-20	15.42	15.62	15.16	15.18	906691
2018-02-21	15.17	15.30	14.80	14.80	790370
2018-02-22	14.83	15.21	14.82	15.02	422796
2018-02-23	15.12	15.18	14.79	15.04	711994
2018-02-26	15.12	15.49	14.99	15.46	666812
2018-02-27	15.52	15.56	14.99	15.01	945583
2018-02-28	15.07	15.43	15.02	15.14	978852
2018-03-01	15.10	15.61	15.01	15.47	913440
2018-03-02	15.40	15.59	15.17	15.52	1153338
2018-03-05	15.50	16.01	15.50	15.79	1231590
2018-03-06	15.85	15.85	15.58	15.66	1319848
2018-03-07	15.64	15.95	15.64	15.78	792570
2018-03-08	15.75	15.91	15.55	15.58	599981
2018-03-09	15.67	15.67	14.99	15.38	605948
2018-03-12	15.36	15.69	15.36	15.57	432003
2018-03-13	15.67	15.76	15.47	15.52	630926
2018-03-14	15.57	15.70	15.25	15.33	791426
2018-03-15	15.37	15.37	15.05	15.18	601453
2018-03-16	15.20	15.33	15.01	15.16	1527262
2018-03-19	15.06	15.09	14.87	14.94	856958
2018-03-20	14.96	15.13	14.63	14.67	767606
2018-03-21	14.63	14.78	14.48	14.68	914072
2018-03-22	14.67	15.03	14.58	14.85	846503
2018-03-23	14.85	14.89	14.64	14.65	561968
2018-03-26	14.79	14.85	14.57	14.82	582684
2018-03-27	14.80	15.05	14.49	14.90	711222
2018-03-28	14.96	15.45	14.91	15.39	746061
2018-03-29	15.44	15.48	15.15	15.23	731392
2018-04-02	15.20	15.38	14.94	15.05	839720
2018-04-03	15.10	15.54	15.05	15.44	986231
2018-04-04	15.35	15.65	15.26	15.31	854929
2018-04-05	15.31	15.44	15.22	15.42	598343
2018-04-06	15.41	15.52	15.12	15.22	709107
2018-04-09	15.24	15.35	15.05	15.21	564782
2018-04-10	15.31	15.42	15.15	15.34	546213
2018-04-11	15.32	15.53	15.22	15.25	815405
2018-04-12	15.29	15.29	14.85	14.91	489124
2018-04-13	14.94	14.99	14.79	14.87	543566
2018-04-16	14.88	15.12	14.79	15.00	913689
2018-04-17	15.03	15.22	14.95	15.06	543124
2018-04-18	15.08	15.18	14.92	14.92	326881
2018-04-19	14.90	14.92	14.51	14.68	629381
2018-04-20	14.69	14.81	14.29	14.32	511329
2018-04-23	14.33	14.46	14.25	14.32	414339
2018-04-24	14.27	14.48	14.21	14.32	765149
2018-04-25	14.33	14.38	13.98	14.18	973653
2018-04-26	14.02	14.81	13.87	14.61	2007178
2018-04-27	14.55	14.87	14.44	14.87	1415187
2018-04-30	14.94	14.97	14.69	14.72	988002
2018-05-01	14.70	14.82	14.46	14.77	805630
2018-05-02	14.68	14.76	14.42	14.46	905976
2018-05-03	14.45	14.50	14.27	14.47	916879
2018-05-04	14.45	14.73	14.45	14.68	937175
2018-05-07	14.76	14.94	14.63	14.91	808450
2018-05-08	14.90	14.98	14.80	14.85	762953
2018-05-09	14.85	15.14	14.81	15.07	709980
2018-05-10	15.13	15.27	14.96	15.07	579885
2018-05-11	15.10	15.21	14.86	14.89	480980
2018-05-14	14.91	14.96	14.60	14.74	719878
2018-05-15	14.65	14.72	14.38	14.49	1041914
2018-05-16	14.55	14.77	14.46	14.52	532465
2018-05-17	14.56	14.78	14.51	14.60	580648
2018-05-18	14.66	14.79	14.58	14.74	633664
2018-05-21	14.83	15.20	14.65	15.09	575960
2018-05-22	15.11	15.17	15.03	15.07	689436
2018-05-23	15.10	15.31	15.05	15.15	759992
2018-05-24	15.14	15.21	14.90	15.00	552234
2018-05-25	15.01	15.16	14.95	15.11	315029
2018-05-29	15.08	15.31	14.99	15.26	612010
2018-05-30	15.24	15.71	15.14	15.63	540215
2018-05-31	15.62	15.79	15.55	15.69	801904
2018-06-01	15.70	15.85	15.56	15.69	524762
2018-06-04	15.75	15.85	15.54	15.84	888711
2018-06-05	15.90	16.10	15.85	16.06	676886
2018-06-06	16.09	16.49	16.04	16.46	765635
2018-06-07	16.47	16.61	16.36	16.42	713398
2018-06-08	16.41	16.59	16.37	16.39	672655
2018-06-11	16.39	16.73	16.39	16.71	611357
2018-06-12	16.73	17.13	16.64	17.02	737471
2018-06-13	17.01	17.11	16.31	16.38	1085460
2018-06-14	16.45	16.50	16.32	16.38	884752
2018-06-15	16.37	16.70	16.37	16.55	1605792
2018-06-18	16.57	16.71	16.38	16.60	655534
2018-06-19	16.53	16.74	16.46	16.60	802779
2018-06-20	16.62	17.06	16.62	17.04	767921
2018-06-21	17.01	17.43	16.93	17.40	581042
2018-06-22	17.43	17.57	17.30	17.52	991069
2018-06-25	17.54	17.59	17.24	17.30	872863
2018-06-26	17.34	17.52	17.18	17.31	656429
2018-06-27	17.38	17.48	17.26	17.27	610688
2018-06-28	17.25	17.36	17.07	17.29	498962
2018-06-29	17.27	17.31	17.07	17.08	643146
2018-07-02	17.03	17.16	16.59	16.75	695154
2018-07-03	16.87	17.43	16.72	17.18	692819
2018-07-05	16.86	17.14	16.72	17.13	641848
2018-07-06	17.21	17.36	17.13	17.18	461682
2018-07-09	17.19	17.20	16.92	17.00	461406
2018-07-10	17.03	17.16	16.85	16.87	486809
2018-07-11	16.82	16.99	16.77	16.79	432115
2018-07-12	16.85	16.96	16.68	16.85	344632
2018-07-13	16.92	16.99	16.76	16.77	371995
2018-07-16	16.76	16.79	16.59	16.72	506197
2018-07-17	16.75	16.94	16.63	16.65	663402
2018-07-18	16.61	16.71	16.42	16.57	587394
2018-07-19	16.57	17.00	16.46	16.88	335232
2018-07-20	16.82	16.94	16.61	16.63	437822
2018-07-23	16.60	16.79	16.54	16.77	361486
2018-07-24	16.78	16.90	16.66	16.67	506975
2018-07-25	16.56	16.85	16.56	16.71	584637
2018-07-26	16.71	17.12	16.71	16.78	529641
2018-07-27	16.84	16.84	16.06	16.18	648900
2018-07-30	16.19	16.59	16.08	16.58	560395
2018-07-31	16.72	17.00	16.58	16.87	837469
2018-08-01	16.77	17.04	16.56	17.02	510546
2018-08-02	17.10	17.24	16.82	16.86	423026
2018-08-03	16.89	17.07	16.83	17.01	507129
2018-08-06	17.04	17.09	16.68	16.73	816980
2018-08-07	16.69	16.73	16.51	16.56	455095
2018-08-08	16.58	16.64	16.38	16.55	290399
2018-08-09	16.58	16.85	16.56	16.70	426339
2018-08-10	16.69	16.83	16.61	16.64	500648
2018-08-13	16.64	16.64	16.35	16.48	310108
2018-08-14	16.50	16.89	16.46	16.86	407362
2018-08-15	16.86	17.12	16.85	17.02	813922
2018-08-16	17.05	17.35	17.00	17.34	560971
2018-08-17	17.30	17.57	17.23	17.45	659307
2018-08-20	17.51	17.68	17.45	17.46	430200
2018-08-21	17.45	17.54	17.39	17.47	418502
2018-08-22	17.43	17.51	17.27	17.40	370745
2018-08-23	17.42	17.45	17.32	17.43	340802
2018-08-24	17.45	17.54	17.37	17.51	340263
2018-08-27	17.45	17.57	17.18	17.24	572843
2018-08-28	17.25	17.63	17.20	17.61	455251
2018-08-29	17.64	17.75	17.56	17.66	556685
2018-08-30	17.63	17.75	17.55	17.63	478936
2018-08-31	17.60	17.67	17.25	17.48	634587
2018-09-04	17.46	17.64	17.16	17.23	563712
2018-09-05	17.18	17.53	17.06	17.40	433635
2018-09-06	17.43	17.63	17.42	17.48	432662
2018-09-07	17.42	17.44	17.15	17.24	378398
2018-09-10	17.31	17.45	17.22	17.39	493442
2018-09-11	17.36	17.37	17.08	17.13	426714
2018-09-12	17.14	17.22	16.99	17.00	377837
2018-09-13	17.09	17.19	16.94	17.07	473165
2018-09-14	17.04	17.05	16.49	16.63	937763
2018-09-17	16.61	16.81	16.52	16.66	731538
2018-09-18	16.65	16.81	16.60	16.78	433537
2018-09-19	16.80	16.80	16.40	16.44	542015
2018-09-20	16.45	16.67	16.28	16.67	395410
2018-09-21	16.64	16.88	16.61	16.71	1587931
2018-09-24	16.67	16.75	16.19	16.27	420606
2018-09-25	16.29	16.52	16.26	16.43	432958
2018-09-26	16.44	16.52	16.22	16.24	420668
2018-09-27	16.29	16.44	16.27	16.30	263251
2018-09-28	16.30	16.65	16.30	16.65	499471
2018-10-01	17.00	17.00	16.55	16.55	927347
2018-10-02	16.58	16.76	16.33	16.34	633962
2018-10-03	16.34	16.47	15.86	15.66	738571
2018-10-04	15.58	15.66	15.38	15.48	723030
2018-10-05	15.51	15.63	15.42	15.49	518053
2018-10-08	15.50	15.97	15.50	15.94	547877
2018-10-09	15.97	16.06	15.78	15.84	515846
2018-10-10	15.79	16.00	15.63	15.64	554081
2018-10-11	15.64	15.72	15.32	15.32	587281
2018-10-12	15.51	15.51	15.04	15.09	459290
2018-10-15	14.99	15.35	14.99	15.17	428685
2018-10-16	15.24	15.69	14.97	15.61	621470
2018-10-17	15.59	15.74	15.49	15.67	399745
2018-10-18	15.66	15.75	15.49	15.58	425159
2018-10-19	15.54	15.78	15.54	15.67	315026
2018-10-22	15.73	15.92	15.47	15.49	297057
2018-10-23	15.45	15.59	15.26	15.46	392146
2018-10-24	15.17	15.31	14.96	15.08	716081
2018-10-25	15.07	15.75	15.02	15.71	501483
2018-10-26	15.67	15.72	15.27	15.53	620219
2018-10-29	15.62	15.98	15.61	15.85	492487
2018-10-30	15.86	16.25	15.86	16.09	579290
2018-10-31	16.18	16.18	15.72	15.84	620739
2018-11-01	16.16	16.23	15.70	16.08	913355
2018-11-02	16.07	16.16	15.53	15.76	621975
2018-11-05	15.77	16.17	15.77	16.10	620047
2018-11-06	16.07	16.16	15.98	16.15	464909
2018-11-07	16.23	16.36	16.06	16.31	400470
2018-11-08	16.27	16.42	16.17	16.41	388603
2018-11-09	16.41	16.54	16.21	16.25	358737
2018-11-12	16.26	16.51	16.16	16.21	360982
2018-11-13	16.24	16.40	16.14	16.27	425208
2018-11-14	16.35	16.46	15.99	15.99	479270
2018-11-15	15.95	15.98	15.52	15.84	745355
2018-11-16	15.82	16.10	15.72	16.10	1344469
2018-11-19	16.10	16.21	15.93	16.04	380645
2018-11-20	15.96	16.09	15.77	15.80	439262
2018-11-21	15.81	16.07	15.71	15.79	504137
2018-11-23	15.79	15.88	15.62	15.78	188345
2018-11-26	15.90	15.90	15.71	15.81	407053
2018-11-27	15.80	15.91	15.76	15.86	313761
2018-11-28	15.87	16.21	15.74	16.20	414818
2018-11-29	16.19	16.28	16.03	16.15	469680
2018-11-30	16.15	16.53	16.15	16.51	683067
2018-12-03	16.59	16.59	16.23	16.47	401427
2018-12-04	16.45	16.57	16.00	16.05	498261
2018-12-06	15.95	16.74	15.79	16.72	619414
2018-12-07	16.74	16.78	16.52	16.63	560564
2018-12-10	16.67	16.67	16.30	16.56	514522
2018-12-11	16.64	16.73	16.42	16.42	445791
2018-12-12	16.53	16.59	16.00	16.01	546456
2018-12-13	16.01	16.43	16.01	16.36	489153
2018-12-14	16.27	16.69	16.25	16.62	806759
2018-12-17	16.60	16.71	15.48	15.48	1052154
2018-12-18	15.59	15.72	15.37	15.38	730845
2018-12-19	15.39	15.42	14.73	14.83	768848
2018-12-20	14.80	14.80	14.22	14.37	824465
2018-12-21	14.46	14.70	14.17	14.30	1439051
2018-12-24	14.19	14.22	13.74	13.79	436248
2018-12-26	13.82	14.49	13.68	14.45	597691
2018-12-27	14.28	14.36	13.82	14.31	720070
2018-12-28	14.34	14.52	14.07	14.22	545236
2018-12-31	14.25	14.35	13.81	14.09	788706
2019-01-02	13.88	14.23	13.72	13.69	762920
2019-01-03	13.71	14.16	13.66	13.84	716720
2019-01-04	13.99	14.48	13.91	14.38	587033
2019-01-07	14.39	15.00	14.36	14.85	582959
2019-01-08	14.96	15.54	14.89	15.48	717629
2019-01-09	15.56	15.66	15.27	15.45	492620
2019-01-10	15.15	15.69	15.15	15.45	587611
2019-01-11	15.41	15.52	15.21	15.50	470590
2019-01-14	15.47	15.51	15.28	15.41	362558
2019-01-15	15.40	15.59	15.40	15.54	280345
2019-01-16	15.54	15.86	15.54	15.82	330818
2019-01-17	15.76	15.89	15.63	15.88	506228
2019-01-18	15.90	15.96	15.76	15.95	398370
2019-01-22	15.92	16.00	15.42	15.59	730311
2019-01-23	15.61	15.69	15.30	15.44	451012
2019-01-24	15.41	15.61	15.30	15.56	303198
2019-01-25	15.63	15.88	15.62	15.86	371926
2019-01-28	15.80	16.13	15.76	16.06	600487
2019-01-29	16.06	16.23	16.02	16.22	414653
2019-01-30	16.20	16.55	16.20	16.48	450604
2019-01-31	16.49	16.65	16.26	16.63	780636
2019-02-01	16.66	16.76	16.22	16.58	744916
2019-02-04	16.35	16.73	16.28	16.73	615210
2019-02-05	16.77	16.84	16.61	16.83	305112
2019-02-06	16.81	16.89	16.63	16.67	257328
2019-02-07	16.59	16.93	16.53	16.92	314560
2019-02-08	16.84	17.02	16.84	16.93	343917
2019-02-11	16.96	17.17	16.92	17.16	331364
2019-02-12	17.17	17.21	16.84	16.96	353815
2019-02-13	16.95	17.04	16.82	16.91	344504
2019-02-14	16.87	16.99	16.73	16.87	498105
2019-02-15	16.91	17.06	16.87	16.90	384000
2019-02-19	16.88	17.16	16.83	16.93	506504
2019-02-20	16.60	16.70	15.87	16.12	1262608
2019-02-21	16.01	16.14	15.58	16.00	907402
2019-02-22	16.06	16.26	15.90	16.04	609575
2019-02-25	16.03	16.13	15.88	16.00	439059
2019-02-26	15.81	15.94	15.55	15.68	640488
2019-02-27	15.88	15.89	15.61	15.81	426940
2019-02-28	15.78	16.00	15.73	15.74	581944
2019-03-01	15.76	15.86	15.38	15.47	575162
2019-03-04	15.29	15.35	15.10	15.28	717725
2019-03-05	15.23	15.39	15.20	15.34	405908
2019-03-06	15.32	15.38	15.09	15.15	886503
2019-03-07	15.15	15.27	15.01	15.06	854533
2019-03-08	15.05	15.16	14.95	15.12	600623
2019-03-11	15.20	15.49	15.11	15.48	570564
2019-03-12	15.54	15.74	15.50	15.54	453270
2019-03-13	15.54	15.88	15.54	15.67	556953
2019-03-14	15.78	15.78	15.66	15.77	338840
2019-03-15	15.81	15.85	15.65	15.70	999297
2019-03-18	15.72	15.85	15.49	15.65	580816
2019-03-19	15.69	15.84	15.65	15.75	548523
2019-03-20	15.71	15.97	15.60	15.46	578446
2019-03-21	15.45	15.91	15.42	15.79	712572
2019-03-22	15.76	15.88	15.49	15.49	532218
2019-03-25	15.49	15.60	15.29	15.50	905989
2019-03-26	15.59	15.96	15.57	15.92	415614
2019-03-27	15.92	16.00	15.73	15.82	392884
2019-03-28	15.89	16.11	15.78	16.10	371043
2019-03-29	16.14	16.22	15.95	15.99	580480
2019-04-01	16.04	16.15	15.83	16.14	470376
2019-04-02	16.14	16.15	15.83	16.12	366004
2019-04-03	16.15	16.18	15.98	16.01	402684
2019-04-04	16.05	16.11	15.91	16.01	341618
2019-04-05	16.02	16.30	16.00	16.29	360530
2019-04-08	16.27	16.31	16.11	16.17	269675
2019-04-09	16.17	16.25	15.75	15.80	608837
2019-04-10	15.85	16.09	15.83	16.02	844350
2019-04-11	16.02	16.13	15.77	15.89	474546
2019-04-12	15.90	15.94	15.71	15.94	326055
2019-04-15	15.96	16.04	15.80	15.82	260503
2019-04-16	15.80	15.81	15.39	15.43	518696
2019-04-17	15.46	15.58	15.27	15.54	541217
2019-04-18	15.52	15.76	15.48	15.64	351587
2019-04-22	15.61	15.61	15.06	15.25	481787
2019-04-23	15.29	15.53	15.18	15.48	416113
2019-04-24	15.53	15.87	15.50	15.72	324705
2019-04-25	15.64	15.80	15.49	15.63	660595
2019-04-26	15.71	15.90	15.58	15.87	421347
2019-04-29	15.92	15.99	15.69	15.70	387335
2019-04-30	15.74	15.94	15.63	15.79	470751
2019-05-01	15.82	16.16	15.81	15.97	873269
2019-05-02	15.99	16.22	15.92	16.13	447760
2019-05-03	16.20	16.51	16.14	16.49	421735
2019-05-06	16.32	16.65	16.32	16.54	445535
2019-05-07	16.62	16.64	16.01	16.21	564195
2019-05-08	16.26	16.52	16.20	16.22	490211
2019-05-09	16.18	16.29	15.99	16.18	325175
2019-05-10	16.17	16.54	16.11	16.53	355959
2019-05-13	16.34	16.50	16.29	16.34	365711
2019-05-14	16.38	16.46	16.19	16.23	566297
2019-05-15	16.14	16.33	16.06	16.29	460687
2019-05-16	16.33	16.48	16.20	16.22	274313
2019-05-17	16.12	16.38	16.06	16.29	577133
2019-05-20	16.23	16.30	15.89	15.99	252815
2019-05-21	16.06	16.21	16.00	16.17	325455
2019-05-22	16.19	16.23	16.05	16.14	338379
2019-05-23	16.05	16.05	15.83	15.97	673776
2019-05-24	16.05	16.14	15.83	15.97	898926
2019-05-28	16.02	16.08	15.58	15.58	617647
2019-05-29	15.56	15.62	15.06	15.20	765870
2019-05-30	15.17	15.31	15.17	15.22	505055
2019-05-31	15.11	15.27	14.87	15.20	578570
2019-06-03	15.26	15.29	14.92	15.15	449280
2019-06-04	15.18	15.31	15.01	15.23	478834
2019-06-05	15.27	15.46	15.20	15.46	744903
2019-06-06	15.46	15.46	15.20	15.38	662342
2019-06-07	15.50	15.51	15.31	15.36	517916
2019-06-10	15.39	15.44	15.22	15.41	527750
2019-06-11	15.48	15.62	15.41	15.62	524720
2019-06-12	15.60	15.69	15.56	15.58	429590
2019-06-13	15.66	15.86	15.63	15.86	482091
2019-06-14	15.87	16.07	15.87	16.01	376478
2019-06-17	16.04	16.21	15.99	16.03	748569
2019-06-18	16.12	16.28	16.03	16.11	389781
2019-06-19	16.12	16.34	16.02	15.93	468087
2019-06-20	16.00	16.06	15.71	15.72	456040
2019-06-21	15.64	15.73	15.44	15.56	713596
2019-06-24	15.62	15.62	15.15	15.16	352531
2019-06-25	15.19	15.34	15.02	15.02	487051
2019-06-26	15.02	15.06	14.67	14.75	899694
2019-06-27	14.77	15.14	14.77	15.10	712069
2019-06-28	15.13	15.27	15.08	15.13	904427
2019-07-01	15.26	15.26	14.74	14.91	623592
2019-07-02	14.96	15.15	14.87	15.15	585439
2019-07-03	15.17	15.37	15.14	15.25	208297
2019-07-05	15.10	15.37	14.93	15.34	297574
2019-07-08	15.31	15.38	15.23	15.38	476321
2019-07-09	15.36	15.56	15.26	15.55	494887
2019-07-10	15.65	15.69	15.42	15.48	527907
2019-07-11	15.46	15.52	15.15	15.23	573691
2019-07-12	15.22	15.42	15.13	15.35	615806
2019-07-15	15.35	15.57	15.35	15.47	467197
2019-07-16	15.40	15.54	15.36	15.45	279239
2019-07-17	15.45	15.55	15.29	15.51	403691
2019-07-18	15.44	15.58	15.22	15.49	303943
2019-07-19	15.45	15.55	15.17	15.18	404876
2019-07-22	15.20	15.26	15.06	15.12	356456
2019-07-23	15.15	15.47	15.10	15.42	298924
2019-07-24	15.43	15.69	15.41	15.67	353122
2019-07-25	15.67	15.68	15.48	15.62	312451
2019-07-26	15.67	15.73	15.47	15.65	414671
2019-07-29	15.67	15.86	15.67	15.72	471301
2019-07-30	15.68	16.00	15.68	16.00	677736
2019-07-31	16.00	16.20	15.88	15.91	640861
2019-08-01	15.90	16.00	15.65	15.65	536100
2019-08-02	15.57	15.66	15.53	15.63	525823
2019-08-05	15.49	15.69	14.82	14.97	630705
2019-08-06	14.88	15.23	14.73	15.10	682437
2019-08-07	15.05	15.36	14.94	15.24	947953
2019-08-08	15.26	15.64	15.18	15.61	432501
2019-08-09	15.53	15.67	15.46	15.61	431945
2019-08-12	15.56	15.62	15.23	15.38	230191
2019-08-13	15.30	15.46	15.18	15.24	315540
2019-08-14	15.12	15.13	14.75	14.82	466606
2019-08-15	14.71	14.88	14.53	14.56	516974
2019-08-16	14.58	14.75	14.53	14.64	331926
2019-08-19	14.72	14.94	14.72	14.92	365549
2019-08-20	14.94	14.94	14.57	14.58	314663
2019-08-21	14.67	14.67	14.42	14.45	467014
2019-08-22	14.48	14.79	14.44	14.73	270504
2019-08-23	14.68	14.87	14.37	14.38	360578
2019-08-26	14.44	14.45	14.22	14.32	258099
2019-08-27	14.38	14.41	14.08	14.08	335421
2019-08-28	14.05	14.25	14.03	14.17	217143
2019-08-29	14.22	14.37	14.20	14.22	197479
2019-08-30	14.23	14.33	14.19	14.29	428095
2019-09-03	14.27	14.52	14.25	14.45	300164
2019-09-04	14.73	14.78	14.57	14.73	363897
2019-09-05	14.78	14.93	14.66	14.83	430225
2019-09-06	14.86	15.20	14.86	15.14	504042
2019-09-09	15.12	15.53	15.04	15.42	480889
2019-09-10	15.36	15.73	15.36	15.73	478801
2019-09-11	15.74	16.14	15.62	16.04	511094
2019-09-12	16.14	16.15	15.72	15.92	612214
2019-09-13	15.93	16.10	15.68	15.80	649957
2019-09-16	15.79	15.89	15.70	15.86	349222
2019-09-17	15.83	15.97	15.61	15.89	358806
2019-09-18	15.94	16.02	15.85	15.63	1192005
2019-09-19	15.72	16.07	15.67	15.78	1219996
2019-09-20	15.80	16.21	15.79	15.96	1105391
2019-09-23	15.78	16.05	15.59	15.79	448506
2019-09-24	15.82	15.92	15.69	15.89	401683
2019-09-25	15.94	16.32	15.90	16.25	678004
2019-09-26	16.24	16.42	16.14	16.41	311143
2019-09-27	16.47	16.48	16.19	16.35	332814
2019-09-30	16.36	16.44	16.14	16.15	401091
2019-10-01	16.18	16.22	15.86	15.95	273712
2019-10-02	15.86	16.01	15.80	16.00	372251
2019-10-03	15.96	16.12	15.77	15.95	301102
2019-10-04	15.93	16.09	15.90	16.07	272219
2019-10-07	16.05	16.17	16.01	16.08	386993
2019-10-08	16.05	16.16	15.91	16.02	378391
2019-10-09	16.11	16.15	15.92	16.07	302781
2019-10-10	16.11	16.25	16.10	16.17	426067
2019-10-11	16.30	16.59	16.25	16.48	413812
2019-10-14	16.48	16.57	16.35	16.49	207347
2019-10-15	16.50	16.63	16.43	16.47	302460
2019-10-16	16.44	16.55	16.38	16.53	197761
2019-10-17	16.52	16.69	16.52	16.65	305461
2019-10-18	16.59	16.74	16.50	16.65	413667
2019-10-21	16.70	17.20	16.70	17.18	409824
2019-10-22	17.21	17.37	17.07	17.32	447655
2019-10-23	17.40	17.48	17.30	17.44	324671
2019-10-24	17.50	17.50	17.25	17.38	297870
2019-10-25	17.35	17.49	17.24	17.42	455153
2019-10-28	17.44	17.59	17.42	17.51	271192
2019-10-29	17.50	17.62	17.50	17.53	309283
2019-10-30	17.52	17.88	17.43	17.87	551256
2019-10-31	17.78	17.90	17.61	17.82	356518
2019-11-01	17.89	17.98	17.80	17.98	243520
2019-11-04	18.00	18.15	17.95	18.12	441121
2019-11-05	18.15	18.26	18.05	18.16	448826
2019-11-06	18.50	18.50	17.63	18.07	672042
2019-11-07	18.12	18.22	17.95	17.98	448393
2019-11-08	17.92	18.08	17.90	18.00	263212
2019-11-11	17.94	18.11	17.86	18.07	379502
2019-11-12	18.15	18.31	17.89	17.90	473563
2019-11-13	17.88	18.38	17.88	18.27	463717
2019-11-14	18.27	18.80	18.27	18.79	476445
2019-11-15	18.81	18.89	18.68	18.88	507573
2019-11-18	19.09	19.47	19.01	19.38	567275
2019-11-19	19.48	19.77	19.39	19.68	562518
2019-11-20	19.59	19.71	19.46	19.60	537558
2019-11-21	19.60	19.60	18.91	18.93	638459
2019-11-22	19.05	19.07	18.54	18.88	686558
2019-11-25	18.25	19.28	18.05	19.14	1073578
2019-11-26	19.15	19.37	19.06	19.09	452558
2019-11-27	19.10	19.47	19.10	19.38	495604
2019-11-29	19.38	19.50	19.35	19.35	290859
2019-12-02	19.46	19.55	19.38	19.40	1242400
2019-12-03	19.28	19.39	19.08	19.16	422783
2019-12-04	19.16	19.46	19.16	19.16	478315
2019-12-05	19.11	19.27	19.07	19.12	387552
2019-12-06	19.20	19.39	18.97	18.98	693334
2019-12-09	19.00	19.07	18.84	19.05	806029
2019-12-10	19.05	19.19	18.83	18.88	730707
2019-12-11	18.85	18.92	18.52	18.54	670402
2019-12-12	18.50	18.73	18.23	18.24	543626
2019-12-13	18.24	18.36	17.84	18.06	546751
2019-12-16	18.10	18.16	17.69	18.14	866879
2019-12-17	18.19	18.30	18.03	18.24	970561
2019-12-18	18.35	18.88	18.35	18.46	937434
2019-12-19	18.54	18.63	18.31	18.63	769531
2019-12-20	18.67	18.86	18.57	18.85	2537576
2019-12-23	18.88	18.95	18.64	18.78	806589
2019-12-24	18.84	18.92	18.77	18.80	217555
2019-12-26	18.85	19.05	18.82	19.04	294599
2019-12-27	19.35	19.67	19.16	19.25	984110
2019-12-30	19.28	19.41	19.17	19.40	1010537
2019-12-31	19.37	19.66	19.33	19.53	962580
2020-01-02	19.59	19.60	18.77	18.91	705382
2020-01-03	18.80	19.07	18.80	19.05	767235
2020-01-06	18.88	19.52	18.85	19.30	965626
2020-01-07	19.36	19.36	18.52	18.69	521709
2020-01-08	18.57	18.89	18.57	18.79	509044
2020-01-09	18.78	18.79	18.36	18.58	545245
2020-01-10	18.50	18.63	18.33	18.53	671334
2020-01-13	18.52	18.68	18.42	18.50	576272
2020-01-14	18.46	18.46	18.12	18.32	715582
2020-01-15	18.29	18.52	18.18	18.28	976510
2020-01-16	18.42	18.50	18.24	18.36	566146
2020-01-17	18.45	18.45	18.10	18.25	960376
2020-01-21	18.30	18.67	18.27	18.59	627347
2020-01-22	18.72	18.82	18.61	18.68	355021
2020-01-23	18.70	18.86	18.56	18.80	731654
2020-01-24	18.80	18.80	18.36	18.54	593947
2020-01-27	18.43	18.47	18.23	18.24	318528
2020-01-28	18.22	18.47	18.22	18.36	270330
2020-01-29	18.37	18.43	18.23	18.27	464282
2020-01-30	18.20	18.27	17.41	17.49	846065
2020-01-31	17.43	17.48	17.14	17.20	699052
2020-02-03	17.28	17.65	17.28	17.56	518673
2020-02-04	17.66	17.85	17.46	17.75	229839
2020-02-05	17.85	17.95	17.65	17.89	328509
2020-02-06	18.01	18.05	17.83	17.84	270751
2020-02-07	17.87	17.91	17.67	17.75	407426
2020-02-10	17.88	18.08	17.71	18.05	290347
2020-02-11	18.12	18.21	17.75	17.79	577637
2020-02-12	17.83	17.83	17.52	17.67	561368
2020-02-13	17.58	17.86	17.58	17.83	240698
2020-02-14	17.86	18.12	17.82	17.92	291955
2020-02-18	17.93	18.08	17.88	18.00	481538
2020-02-19	18.02	18.09	16.98	17.08	853058
2020-02-20	17.08	17.50	17.03	17.45	866132
2020-02-21	17.39	17.46	17.05	17.39	723877
2020-02-24	17.09	17.31	17.01	17.24	580607
2020-02-25	17.28	17.33	16.70	16.83	950727
2020-02-26	16.86	16.95	16.44	16.45	646592
2020-02-27	16.18	16.60	15.67	16.18	1527863
2020-02-28	15.96	16.24	15.37	16.15	1675188
2020-03-02	16.18	16.55	15.49	16.54	1207171
2020-03-03	16.70	17.10	16.17	16.45	1052367
2020-03-04	16.62	17.44	16.55	17.38	1496951
2020-03-05	17.03	17.47	16.94	17.34	1470339
2020-03-06	16.78	16.91	16.36	16.83	1097019
2020-03-09	16.03	16.10	15.19	15.23	1123699
2020-03-10	15.59	15.94	14.88	15.90	997066
2020-03-11	15.51	15.73	14.88	14.93	856755
2020-03-12	13.92	13.94	11.66	11.71	903816
2020-03-13	12.29	13.57	11.80	13.57	1035230
2020-03-16	11.40	12.20	11.06	11.14	882446
2020-03-17	11.22	11.84	10.45	11.80	1096646
2020-03-18	11.01	11.72	8.06	8.38	933077
2020-03-19	8.36	9.77	7.85	9.43	959312
2020-03-20	9.55	10.84	9.25	9.62	1152903
2020-03-23	9.52	9.59	8.52	9.02	795620
2020-03-24	9.59	10.37	9.59	10.20	719595
2020-03-25	10.22	11.41	9.90	9.89	934769
2020-03-26	9.83	10.81	9.21	10.29	679748
2020-03-27	9.89	10.15	9.54	9.66	756813
2020-03-30	9.50	9.55	8.43	9.17	716360
2020-03-31	9.04	9.68	8.63	9.47	911939
2020-04-01	9.07	9.07	7.61	7.90	977731
2020-04-02	7.78	8.33	7.38	7.63	554802
2020-04-03	7.60	7.74	6.87	7.24	1112091
2020-04-06	7.69	8.31	7.69	8.04	865269
2020-04-07	8.47	9.16	8.36	8.41	1188062
2020-04-08	8.59	8.93	8.25	8.85	1157180
2020-04-09	9.25	10.31	9.10	10.03	878259
2020-04-13	10.00	10.00	9.29	9.66	571136
2020-04-14	9.96	10.10	9.59	9.71	1480262
2020-04-15	9.24	9.41	8.74	9.07	548400
2020-04-16	8.67	8.92	8.14	8.17	681271
2020-04-17	8.45	8.91	8.41	8.47	703703
2020-04-20	8.21	8.22	7.62	7.73	1898604
2020-04-21	7.43	7.67	7.38	7.49	759563
2020-04-22	7.56	7.61	7.21	7.47	1048558
2020-04-23	7.33	7.95	7.32	7.64	639427
2020-04-24	7.68	7.81	7.41	7.60	833398
2020-04-27	7.71	8.48	7.61	8.34	1036245
2020-04-28	8.75	9.57	8.75	9.46	932974
2020-04-29	9.93	10.82	9.89	10.64	931987
2020-04-30	10.28	10.45	9.80	10.23	1011715
2020-05-01	9.79	9.98	9.37	9.65	572911
2020-05-04	9.25	9.66	9.01	9.43	1120772
2020-05-05	9.76	10.01	9.39	9.47	803847
2020-05-06	9.50	9.61	8.63	8.74	870857
2020-05-07	8.80	9.61	8.80	9.26	860544
2020-05-08	9.50	10.58	9.50	10.36	1220455
2020-05-11	10.05	10.05	9.21	9.30	871160
2020-05-12	9.43	9.49	8.53	8.66	747885
2020-05-13	8.52	8.56	7.79	8.14	912458
2020-05-14	7.72	8.56	7.55	8.38	612070
2020-05-15	8.30	8.41	7.86	8.26	1905151
2020-05-18	8.82	9.70	8.82	9.55	1009350
2020-05-19	9.50	9.66	9.13	9.36	491884
2020-05-20	9.54	9.70	9.29	9.48	782752
2020-05-21	9.41	9.90	9.41	9.69	619791
2020-05-22	9.78	9.78	9.36	9.68	788012
2020-05-26	10.15	10.71	10.15	10.58	520511
2020-05-27	11.05	11.17	10.37	10.75	774633
2020-05-28	10.99	10.99	10.22	10.33	439933
2020-05-29	9.99	10.07	9.57	9.70	774634
2020-06-01	9.70	10.46	9.70	10.25	692090
2020-06-02	10.52	11.09	10.41	10.89	667050
2020-06-03	11.34	12.41	11.34	12.27	711984
2020-06-04	12.23	12.95	11.76	12.82	722334
2020-06-05	13.83	14.95	13.61	14.29	1468730
2020-06-08	14.78	15.05	14.38	14.63	975139
2020-06-09	14.00	14.15	13.39	13.69	1119248
2020-06-10	13.59	13.64	12.69	12.82	561830
2020-06-11	11.63	12.24	11.05	11.31	692414
2020-06-12	12.06	12.23	11.38	12.02	471060
2020-06-15	11.19	12.40	11.07	12.05	928476
2020-06-16	12.87	12.90	12.14	12.54	879859
2020-06-17	12.50	12.50	11.81	11.92	613381
2020-06-18	11.75	12.03	11.62	11.89	464166
2020-06-19	11.94	12.00	11.23	11.34	1848907
2020-06-22	11.22	11.49	10.88	11.48	512388
2020-06-23	11.68	11.84	11.13	11.40	421655
2020-06-24	11.01	11.12	10.30	10.91	781198
2020-06-25	10.71	11.32	10.71	11.30	499658
2020-06-26	11.18	11.31	10.83	11.26	760439
2020-06-29	11.50	11.66	11.24	11.54	399705
2020-06-30	11.46	11.87	11.33	11.49	572640
2020-07-01	11.54	11.89	11.27	11.55	445855
2020-07-02	11.94	12.03	11.31	11.35	423851
2020-07-06	11.71	11.87	11.24	11.36	472383
2020-07-07	11.13	11.13	10.66	10.74	409617
2020-07-08	10.68	10.81	10.26	10.73	459380
2020-07-09	10.66	10.79	10.04	10.22	499141
2020-07-10	10.28	10.59	10.27	10.41	353523
2020-07-13	10.63	10.63	10.13	10.31	625135
2020-07-14	10.30	10.45	10.01	10.08	270631
2020-07-15	10.42	10.65	10.33	10.48	851306
2020-07-16	10.44	10.48	10.12	10.26	356128
2020-07-17	10.26	10.31	9.93	10.10	425792
2020-07-20	9.92	10.01	9.58	9.71	319920
2020-07-21	9.91	10.11	9.81	9.86	490864
2020-07-22	9.71	10.10	9.65	10.06	407315
2020-07-23	9.93	10.11	9.65	9.79	364007
2020-07-24	9.71	9.82	9.55	9.57	249354
2020-07-27	9.50	9.63	9.27	9.59	388144
2020-07-28	9.53	10.12	9.53	10.01	555566
2020-07-29	10.06	10.18	9.69	10.12	483029
2020-07-30	9.83	10.13	9.70	9.99	707486
2020-07-31	9.97	10.09	9.68	9.87	573728
2020-08-03	9.91	9.91	9.47	9.69	389543
2020-08-04	9.63	10.42	9.63	10.35	732775
2020-08-05	10.50	10.56	10.04	10.04	780169
2020-08-06	10.04	10.66	10.01	10.45	1056806
2020-08-07	10.37	10.85	10.24	10.81	780193
2020-08-10	10.94	11.42	10.87	11.16	376709
2020-08-11	11.49	11.97	11.43	11.48	751780
2020-08-12	11.71	11.87	11.50	11.67	515835
2020-08-13	11.52	11.76	11.21	11.27	499666
2020-08-14	11.18	11.60	11.13	11.49	468336
2020-08-17	11.47	11.66	11.18	11.62	371946
2020-08-18	11.57	11.57	10.95	11.23	460039
2020-08-19	11.76	11.76	10.98	11.01	542670
2020-08-20	10.90	11.36	10.83	11.14	312865
2020-08-21	10.98	11.28	10.73	10.98	360092
2020-08-24	11.12	11.79	10.88	11.68	794068
2020-08-25	11.64	11.88	11.41	11.62	451677
2020-08-26	11.53	11.67	11.07	11.21	521348
2020-08-27	11.28	11.65	11.25	11.46	352435
2020-08-28	11.60	11.60	11.24	11.40	598287
2020-08-31	11.32	11.46	11.11	11.24	726425
2020-09-01	11.12	11.75	10.96	11.51	1154366
2020-09-02	11.49	12.16	11.37	12.09	1198149
2020-09-03	12.13	12.65	12.13	12.30	951647
2020-09-04	12.46	12.71	12.26	12.59	644383
2020-09-08	12.45	12.55	11.90	11.90	591877
2020-09-09	11.97	12.19	11.62	11.67	511181
2020-09-10	11.65	11.78	11.44	11.44	426403
2020-09-11	11.46	11.46	10.91	11.12	431951
2020-09-14	11.44	11.67	11.29	11.61	372154
2020-09-15	11.67	12.38	11.67	12.24	629305
2020-09-16	12.39	12.76	12.27	12.52	636867
2020-09-17	12.45	12.58	12.23	12.35	542161
2020-09-18	12.41	12.42	12.09	12.23	1632246
2020-09-21	11.90	11.91	11.28	11.50	874306
2020-09-22	11.51	11.82	11.26	11.29	565329
2020-09-23	11.27	11.51	10.57	10.57	782537
2020-09-24	10.60	10.76	10.38	10.65	462527
2020-09-25	10.55	10.93	10.55	10.89	292475
2020-09-28	11.10	11.79	11.10	11.65	390935
2020-09-29	11.64	11.66	11.23	11.55	371995
2020-09-30	11.64	11.97	11.47	11.50	662025
2020-10-01	11.53	11.94	11.52	11.94	416817
2020-10-02	11.50	12.27	11.33	12.19	374579
2020-10-05	12.36	12.49	11.95	12.06	403507
2020-10-06	12.24	12.52	12.02	12.14	466651
2020-10-07	12.37	12.41	11.97	12.04	724792
2020-10-08	12.15	12.27	12.05	12.22	409082
2020-10-09	12.39	12.42	11.84	11.91	399851
2020-10-12	11.90	12.07	11.74	11.89	219456
2020-10-13	11.74	11.80	11.39	11.55	398940
2020-10-14	11.49	11.64	11.34	11.37	233102
2020-10-15	11.22	11.65	11.18	11.54	282303
2020-10-16	11.50	11.50	10.97	11.29	327063
2020-10-19	11.35	11.36	11.05	11.05	344682
2020-10-20	11.21	11.46	11.11	11.25	258537
2020-10-21	11.34	11.34	11.02	11.13	188342
2020-10-22	11.10	11.60	11.04	11.55	257407
2020-10-23	11.68	11.80	11.54	11.79	250648
2020-10-26	11.56	11.60	11.22	11.40	302017
2020-10-27	11.41	11.51	10.82	10.82	321403
2020-10-28	10.44	10.73	10.24	10.43	430791
2020-10-29	10.32	10.73	10.00	10.51	366143
2020-10-30	10.46	10.49	10.09	10.36	647383
2020-11-02	10.49	10.55	10.17	10.49	495613
2020-11-03	10.70	10.97	10.48	10.87	275834
2020-11-04	10.70	10.70	10.30	10.52	456289
2020-11-05	10.56	10.87	10.49	10.56	263763
2020-11-06	10.66	10.77	10.20	10.23	500599
2020-11-09	11.21	13.41	11.21	12.74	722671
2020-11-10	12.89	14.01	12.75	13.83	640335
2020-11-11	13.79	13.79	12.85	13.36	347237
2020-11-12	13.07	13.33	12.72	12.95	776280
2020-11-13	13.04	13.91	13.04	13.76	523875
2020-11-16	14.31	14.93	14.11	14.59	617185
2020-11-17	14.40	14.83	14.04	14.79	440213
2020-11-18	14.85	15.18	14.63	14.65	1128208
2020-11-19	14.51	14.92	14.10	14.81	433001
2020-11-20	14.71	14.87	14.53	14.74	469188
2020-11-23	15.09	15.61	15.00	15.12	499613
2020-11-24	15.66	16.18	15.45	15.53	579446
2020-11-25	15.30	15.42	14.88	15.19	437998
2020-11-27	15.20	15.38	14.78	14.88	245317
2020-11-30	14.74	14.89	14.40	14.40	788755
2020-12-01	14.68	14.95	14.42	14.56	421028
2020-12-02	14.50	14.87	14.35	14.60	337405
2020-12-03	14.68	14.86	14.50	14.58	478040
2020-12-04	14.74	15.19	14.68	15.16	188858
2020-12-07	15.11	15.35	14.82	15.08	679634
2020-12-08	14.92	15.26	14.77	15.05	602644
2020-12-09	15.14	15.23	14.84	15.16	424673
2020-12-10	15.22	15.50	14.92	15.32	433478
2020-12-11	15.12	15.24	14.80	15.10	223627
2020-12-14	15.46	15.48	14.94	14.98	499236
2020-12-15	15.13	15.68	14.94	15.63	289391
2020-12-16	15.64	15.70	15.05	15.32	347301
2020-12-17	15.38	15.69	15.11	15.66	459703
2020-12-18	15.50	15.61	14.77	14.96	1177763
2020-12-21	14.63	14.78	14.40	14.66	422032
2020-12-22	14.66	14.77	14.40	14.64	236976
2020-12-23	14.67	14.94	14.55	14.63	224430
2020-12-24	14.79	15.03	14.51	14.84	194043
2020-12-28	14.90	15.24	14.73	15.02	388834
2020-12-29	15.07	15.38	14.66	14.74	287946
2020-12-30	14.75	15.06	14.66	14.66	237639
2020-12-31	14.56	15.06	14.35	14.96	280535
2021-01-04	15.10	15.10	14.30	14.33	335287
2021-01-05	14.39	14.81	14.39	14.60	353056
2021-01-06	14.72	15.88	14.72	15.43	733977
2021-01-07	15.40	15.40	14.91	15.04	402526
2021-01-08	15.20	15.28	14.86	15.27	638834
2021-01-11	15.09	15.27	14.90	15.09	435681
2021-01-12	15.11	15.60	14.95	15.55	567116
2021-01-13	15.53	16.04	15.48	15.99	367485
2021-01-14	16.07	16.96	16.07	16.75	696754
2021-01-15	16.46	16.90	16.13	16.81	715263
2021-01-19	16.92	16.93	16.54	16.72	1099012
2021-01-20	16.98	17.27	16.56	16.94	526188
2021-01-21	16.90	16.90	16.02	16.38	399227
2021-01-22	16.08	16.83	15.95	16.81	414710
2021-01-25	16.54	17.34	16.50	17.11	397127
2021-01-26	17.31	17.40	16.98	17.29	241433
2021-01-27	16.93	17.43	16.60	17.20	627243
2021-01-28	17.44	17.75	16.92	16.99	606709
2021-01-29	16.86	16.88	15.85	15.94	609615
2021-02-01	15.95	16.19	15.52	16.12	374927
2021-02-02	16.27	16.33	15.92	16.10	201383
2021-02-03	16.05	16.19	15.61	16.16	302663
2021-02-04	16.13	16.66	16.13	16.47	361299
2021-02-05	16.72	16.74	16.43	16.66	275444
2021-02-08	16.78	17.13	16.65	17.12	477155
2021-02-09	17.25	17.47	17.05	17.37	635306
2021-02-10	17.50	17.96	17.31	17.45	258441
2021-02-11	17.40	17.73	17.25	17.50	625178
2021-02-12	17.84	18.14	17.33	18.05	417460
2021-02-16	18.22	18.80	17.95	18.12	442819
2021-02-17	17.97	18.48	17.77	18.31	613186
2021-02-18	18.24	18.38	18.03	18.31	300301
2021-02-19	18.39	18.77	18.31	18.35	376473
2021-02-22	18.21	19.27	18.17	19.10	386384
2021-02-23	19.05	19.33	18.80	19.01	508207
2021-02-24	19.19	19.48	18.84	19.41	474971
2021-02-25	19.67	20.05	19.22	19.29	628114
2021-02-26	19.44	19.52	18.81	19.17	410954
2021-03-01	19.49	19.75	19.34	19.35	508990
2021-03-02	19.29	19.30	18.75	18.92	273816
2021-03-03	19.05	19.85	19.05	19.46	406097
2021-03-04	19.66	19.97	19.11	19.56	538047
2021-03-05	19.91	20.11	19.08	20.09	470853
2021-03-08	20.19	21.46	19.86	21.35	643918
2021-03-09	21.30	21.44	20.48	20.82	481311
2021-03-10	20.96	21.11	20.52	20.76	1107893
2021-03-11	20.97	21.42	20.52	20.61	1113010
2021-03-12	20.87	21.15	20.47	20.90	683690
2021-03-15	20.85	21.12	20.42	20.70	589639
2021-03-16	20.46	20.92	20.04	20.18	574741
2021-03-17	20.07	20.41	19.85	20.17	860476
2021-03-18	20.12	20.68	20.03	20.25	2153986
2021-03-19	20.29	20.38	19.65	19.73	1417964
2021-03-22	19.72	19.92	19.26	19.38	564390
2021-03-23	19.13	19.51	18.65	18.82	428179
2021-03-24	18.98	19.52	18.65	18.71	647543
2021-03-25	18.65	19.67	18.37	19.48	700419
2021-03-26	19.76	19.90	19.45	19.88	478285
2021-03-29	19.74	19.93	19.22	19.23	653677
2021-03-30	19.39	20.29	19.39	20.01	926537
2021-03-31	19.90	20.07	19.27	19.29	609529
2021-04-01	19.37	19.85	19.33	19.79	627292
2021-04-05	20.03	20.08	19.27	19.66	585157
2021-04-06	19.67	20.21	19.67	19.96	761765
2021-04-07	19.77	20.05	19.34	19.74	498647
2021-04-08	19.61	19.77	19.45	19.52	397156
2021-04-09	19.71	19.81	19.52	19.64	255718
2021-04-12	19.63	19.83	19.40	19.76	395711
2021-04-13	19.66	19.83	19.41	19.68	311538
2021-04-14	19.64	19.96	19.56	19.59	563106
2021-04-15	19.83	20.03	19.59	19.99	548970
2021-04-16	20.12	20.12	19.86	19.89	423096
2021-04-19	19.92	20.01	19.49	19.78	533859
2021-04-20	19.62	19.91	19.38	19.84	621667
2021-04-21	19.83	20.53	19.70	20.25	567173
2021-04-22	20.33	20.58	20.03	20.04	319947
2021-04-23	20.07	20.68	19.97	20.54	535735
2021-04-26	20.79	20.99	20.46	20.62	451605
2021-04-27	20.71	20.99	20.47	20.91	516832
2021-04-28	20.96	21.11	20.75	20.82	465419
2021-04-29	20.90	21.34	20.75	20.96	428290
2021-04-30	20.78	20.85	20.25	20.81	605623
2021-05-03	21.02	21.51	20.87	21.38	636394
2021-05-04	21.42	21.60	21.06	21.18	367712
2021-05-05	21.11	21.07	20.89	20.95	500415
2021-05-06	21.05	21.29	20.80	21.22	406586
2021-05-07	21.12	21.60	21.12	21.58	239410
2021-05-10	21.64	21.90	21.10	21.10	403924
2021-05-11	20.70	20.75	20.36	20.53	289940
2021-05-12	20.46	20.64	19.68	19.73	356757
2021-05-13	19.75	20.25	19.74	20.05	399082
2021-05-14	20.16	20.56	19.92	20.56	555154
2021-05-17	20.50	20.57	20.18	20.41	470884
2021-05-18	20.51	20.54	20.24	20.28	342723
2021-05-19	20.08	20.21	19.61	20.13	267194
2021-05-20	20.15	20.15	19.64	20.10	360293
2021-05-21	20.23	20.33	20.09	20.26	270095
2021-05-24	20.35	20.62	20.23	20.47	327544
2021-05-25	20.53	20.77	20.22	20.24	396654
2021-05-26	20.29	21.06	20.05	20.99	547746
2021-05-27	21.16	21.44	21.04	21.12	387544
2021-05-28	21.30	21.32	21.04	21.20	288758
2021-06-01	21.26	21.70	21.26	21.62	414733
2021-06-02	21.67	22.11	21.44	22.05	516478
2021-06-03	22.03	22.11	21.81	22.02	632189
2021-06-04	22.13	22.13	21.68	21.80	351432
2021-06-07	21.78	22.60	21.78	22.46	398957
2021-06-08	22.48	22.96	22.43	22.87	448767
2021-06-09	22.96	23.07	22.90	23.02	324972
2021-06-10	23.00	23.14	22.75	22.99	428455
2021-06-11	23.00	23.02	22.71	22.92	428198
2021-06-14	22.91	23.08	22.87	23.07	1047712
2021-06-15	22.93	23.13	22.72	23.00	601187
2021-06-16	22.91	23.03	22.73	22.81	422511
2021-06-17	22.85	22.85	21.81	22.09	488650
2021-06-18	21.93	21.94	21.30	21.34	796301
2021-06-21	21.50	22.13	21.47	22.06	527564
2021-06-22	22.03	22.14	21.65	21.84	318407
2021-06-23	21.77	22.09	21.64	21.85	279385
2021-06-24	21.94	21.94	21.48	21.81	217450
2021-06-25	21.86	22.24	21.70	22.10	1039697
2021-06-28	22.01	22.12	21.44	21.93	476191
2021-06-29	21.96	22.46	21.88	21.95	398561
2021-06-30	21.91	22.28	21.80	22.01	624970
2021-07-01	22.12	22.39	21.95	22.09	516847
2021-07-02	22.17	22.20	21.59	21.70	307892
2021-07-06	21.68	21.79	21.09	21.67	431869
2021-07-07	21.55	21.65	21.08	21.09	366512
2021-07-08	20.78	21.05	20.46	20.70	398088
2021-07-09	20.96	21.51	20.85	21.50	247658
2021-07-12	21.34	21.97	21.28	21.90	616753
2021-07-13	21.90	21.93	21.27	21.34	274120
2021-07-14	21.37	21.72	21.25	21.30	428629
2021-07-15	21.28	21.42	20.98	21.19	437873
2021-07-16	21.40	21.52	20.77	20.83	312387
2021-07-19	19.92	19.92	18.43	18.75	3252187
2021-07-20	18.70	19.93	18.63	19.70	1588613
2021-07-21	19.87	20.24	19.65	19.84	1095206
2021-07-22	19.70	19.79	19.06	19.16	1803739
2021-07-23	19.74	19.74	18.89	19.38	1223440
2021-07-26	19.47	19.86	19.35	19.68	758874
2021-07-27	19.52	20.02	19.47	20.01	1055039
2021-07-28	20.05	20.15	19.41	19.88	1096185
2021-07-29	20.08	20.59	20.01	20.18	655002
2021-07-30	20.14	20.54	20.05	20.16	1514588
2021-08-02	20.19	20.68	19.80	19.93	1060473
2021-08-03	19.95	19.95	19.31	19.78	1351614
2021-08-04	19.50	19.77	19.22	19.25	1201183
2021-08-05	19.49	19.98	19.47	19.96	549178
2021-08-06	20.21	20.47	20.09	20.45	573788
2021-08-09	20.31	20.35	19.85	19.87	666221
2021-08-10	19.86	19.96	19.54	19.76	709632
2021-08-11	19.89	20.01	19.57	20.00	793768
2021-08-12	20.16	20.20	19.39	19.74	665606
2021-08-13	19.71	20.03	19.51	19.78	810376
2021-08-16	19.64	19.93	19.42	19.46	637119
2021-08-17	19.27	19.53	18.65	18.96	763714
2021-08-18	18.78	19.19	18.66	18.94	626091
2021-08-19	18.70	18.97	18.46	18.73	768150
2021-08-20	18.62	19.00	18.43	18.97	689164
2021-08-23	18.95	19.16	18.79	18.97	616492
2021-08-24	19.09	19.21	18.89	19.13	479683
2021-08-25	19.72	20.55	19.58	20.25	1492724
2021-08-26	20.29	20.34	19.98	20.00	643589
2021-08-27	20.08	20.67	20.08	20.51	657227
2021-08-30	20.50	20.53	20.08	20.27	404392
2021-08-31	20.18	20.47	20.10	20.26	829598
2021-09-01	20.75	20.77	20.46	20.64	656223
2021-09-02	20.91	20.95	20.60	20.77	608539
2021-09-03	20.70	20.82	20.53	20.78	542099
2021-09-07	20.69	20.77	20.38	20.54	571410
2021-09-08	20.41	20.68	20.20	20.39	621662
2021-09-09	20.27	20.70	20.02	20.42	964171
2021-09-10	20.49	20.54	19.89	19.92	800806
2021-09-13	20.10	20.71	19.85	20.63	707684
2021-09-14	20.69	20.74	20.38	20.58	496985
2021-09-15	20.66	21.01	20.55	20.78	720310
2021-09-16	20.81	21.16	20.73	20.90	475982
2021-09-17	20.94	21.01	20.57	20.64	1213758
2021-09-20	20.24	20.60	20.03	20.48	501695
2021-09-21	20.59	20.86	20.50	20.52	370611
2021-09-22	20.74	21.01	20.68	20.86	396017
2021-09-23	21.03	21.28	20.95	20.96	564004
2021-09-24	20.90	21.09	20.77	20.78	458524
2021-09-27	20.86	21.28	20.63	20.63	395561
2021-09-28	20.63	20.80	20.43	20.73	493030
2021-09-29	20.80	21.24	20.74	20.98	838247
2021-09-30	21.15	21.15	20.34	20.36	976284
2021-10-01	20.50	21.50	20.37	21.40	561556
2021-10-04	21.43	21.84	21.25	21.70	544533
2021-10-05	21.68	21.69	21.38	21.38	590679
2021-10-06	21.21	21.64	20.75	21.63	454077
2021-10-07	21.77	22.22	21.73	21.93	562578
2021-10-08	22.00	22.19	21.65	21.68	254114
2021-10-11	21.68	22.19	21.66	22.02	502776
2021-10-12	22.04	22.34	21.86	22.16	566824
2021-10-13	22.07	22.22	21.86	22.16	861633
2021-10-14	22.38	22.38	22.07	22.13	363510
2021-10-15	22.45	22.52	21.85	21.85	570464
2021-10-18	21.68	22.03	21.59	22.02	1321665
2021-10-19	21.46	21.62	21.15	21.37	5218864
2021-10-20	21.36	21.92	20.95	21.86	3568004
2021-10-21	21.85	21.89	21.03	21.18	38464289
2021-10-22	21.30	21.35	21.09	21.13	2791242
2021-10-25	21.21	21.33	21.10	21.26	2156208
2021-10-26	21.25	21.56	21.14	21.22	1973103
2021-10-27	21.35	21.52	20.39	20.45	2733643
2021-10-28	20.45	20.60	20.24	20.41	2228671
2021-10-29	20.12	20.53	19.93	20.30	2664980
2021-11-01	20.35	21.27	20.29	21.26	2558192
2021-11-02	21.44	21.50	20.88	21.00	2017849
2021-11-03	21.00	22.19	21.00	21.87	1642895
2021-11-04	21.97	22.19	21.16	21.33	1798381
2021-11-05	21.82	22.42	21.60	22.11	1556538
2021-11-08	22.21	22.35	21.45	21.62	911142
2021-11-09	21.55	21.78	21.50	21.57	774093
2021-11-10	21.46	21.80	21.46	21.64	864795
2021-11-11	21.65	22.01	21.50	21.85	695095
2021-11-12	21.90	22.08	21.69	22.02	1422780
2021-11-15	22.16	22.26	21.74	22.25	1217617
2021-11-16	22.28	22.28	21.83	22.03	1409008
2021-11-17	21.89	22.12	21.73	22.09	1495667
2021-11-18	22.23	22.33	21.97	22.18	1245740
2021-11-19	21.93	22.03	21.58	21.86	1962658
2021-11-22	22.07	22.39	21.80	22.26	2300451
2021-11-23	22.23	22.74	22.18	22.52	1789538
2021-11-24	22.28	22.62	22.08	22.37	718162
2021-11-26	21.38	21.39	20.45	20.80	1175191
2021-11-29	21.21	21.21	20.26	20.33	2651293
2021-11-30	20.04	20.26	19.76	20.12	3096128
2021-12-01	20.82	20.97	19.55	19.55	1454922
2021-12-02	19.77	20.60	19.57	20.51	1600659
2021-12-03	20.49	20.68	20.17	20.52	1525186
2021-12-06	20.90	21.51	20.85	21.37	1722746
2021-12-07	21.60	21.60	21.27	21.50	1914013
2021-12-08	21.54	21.96	21.45	21.83	1391286
2021-12-09	21.51	21.72	21.34	21.47	2285610
2021-12-10	21.63	21.69	20.95	21.21	1406965
2021-12-13	21.14	21.39	20.66	20.81	1873279
2021-12-14	20.81	20.99	20.40	20.46	2063074
2021-12-15	20.46	20.57	19.99	20.49	2083832
2021-12-16	20.70	20.90	20.35	20.60	1275170
2021-12-17	20.43	20.78	20.22	20.51	3416244
2021-12-20	20.22	20.25	19.45	20.02	1568705
2021-12-21	20.21	21.24	20.12	21.20	1117245
2021-12-22	21.19	21.67	21.02	21.35	1389953
2021-12-23	21.54	21.62	21.25	21.41	811311
2021-12-27	21.24	21.56	21.03	21.56	1010921
2021-12-28	21.45	21.75	21.37	21.56	849698
2021-12-29	21.54	21.65	21.23	21.59	825017
2021-12-30	21.66	21.94	21.66	21.71	860701
2021-12-31	21.67	21.96	21.64	21.78	792499
2022-01-03	21.91	22.28	21.72	21.94	1124242
2022-01-04	22.14	22.44	22.06	22.29	903502
2022-01-05	22.24	22.46	21.69	21.62	1663212
2022-01-06	21.66	22.04	21.58	21.82	1527624
2022-01-07	21.77	22.10	21.72	21.95	1264254
2022-01-10	21.84	21.96	21.65	21.86	1156681
2022-01-11	21.85	21.96	21.37	21.83	700459
2022-01-12	21.99	22.04	21.73	21.91	938662
2022-01-13	22.50	22.87	22.14	22.73	1819502
2022-01-14	22.56	22.72	21.96	22.26	1116736
2022-01-18	22.04	22.15	21.53	21.60	952111
2022-01-19	21.58	21.73	20.86	20.90	790763
2022-01-20	20.81	21.45	20.54	20.59	977047
2022-01-21	20.58	20.91	20.39	20.61	1606268
2022-01-24	20.40	20.87	19.82	20.86	1968679
2022-01-25	20.50	21.19	20.29	20.83	1866630
2022-01-26	20.93	21.61	20.71	20.93	1713232
2022-01-27	21.20	21.39	20.41	20.55	1383016
2022-01-28	20.44	21.08	19.97	21.08	1469155
2022-01-31	20.81	20.98	20.55	20.88	1475053
2022-02-01	20.79	20.93	20.42	20.76	1046315
2022-02-02	20.65	20.96	20.62	20.81	1170863
2022-02-03	20.73	20.83	20.58	20.60	921723
2022-02-04	20.30	20.78	20.09	20.60	1810014
2022-02-07	20.59	20.74	20.32	20.49	1694208
2022-02-08	20.50	21.10	20.50	20.89	1602294
2022-02-09	21.07	21.85	21.07	21.84	2437661
2022-02-10	21.49	22.33	21.38	21.66	2987455
2022-02-11	21.74	22.06	21.27	21.66	1789393
2022-02-14	21.69	21.80	21.17	21.37	1808167
2022-02-15	21.88	22.18	21.41	21.66	2328615
2022-02-16	21.65	22.32	21.61	22.18	1833685
2022-02-17	21.96	22.09	21.76	21.88	1729194
2022-02-18	21.93	22.25	21.69	21.80	1854439
2022-02-22	21.62	21.95	21.20	21.53	1507405
2022-02-23	21.76	21.90	21.29	21.31	2844109
2022-02-24	20.72	21.99	20.61	21.91	2613640
2022-02-25	22.05	22.69	21.95	22.56	1833871
2022-02-28	22.15	22.56	21.79	21.93	1985081
2022-03-01	21.88	22.11	21.53	21.80	2094492
2022-03-02	21.95	22.35	21.74	22.20	1890060
2022-03-03	22.41	22.73	22.21	22.71	1908085
2022-03-04	22.42	22.66	21.88	22.65	2392195
2022-03-07	22.65	22.70	21.94	21.95	2532870
2022-03-08	22.04	22.74	21.81	22.54	1906858
2022-03-09	23.00	23.18	22.72	22.84	1523230
2022-03-10	22.47	22.70	22.22	22.69	2027901
2022-03-11	22.95	23.15	22.28	22.30	1885146
2022-03-14	22.45	22.61	21.86	21.96	1183808
2022-03-15	22.15	22.30	21.65	21.97	1531976
2022-03-16	22.14	22.35	21.51	22.06	1608896
2022-03-17	21.79	22.08	21.52	21.72	2534552
2022-03-18	21.75	22.42	21.57	22.40	3930943
2022-03-21	22.44	22.51	21.74	21.96	1300897
2022-03-22	22.09	22.48	21.91	22.18	1287262
2022-03-23	22.11	22.23	21.73	21.81	1457037
2022-03-24	21.81	22.02	21.57	22.02	1202891
2022-03-25	22.10	22.50	22.06	22.45	700136
2022-03-28	22.40	22.45	22.14	22.44	627739
2022-03-29	22.78	23.35	22.59	23.21	1362934
2022-03-30	23.18	23.24	22.80	23.00	1050247
2022-03-31	23.02	23.18	22.70	22.77	1302094
2022-04-01	22.92	22.98	22.60	22.96	1174929
2022-04-04	22.96	22.96	22.29	22.75	721891
2022-04-05	22.74	23.03	22.03	22.06	697561
2022-04-06	21.91	22.41	21.75	22.06	1046417
2022-04-07	21.96	22.02	21.56	21.73	978653
2022-04-08	21.71	22.16	21.62	22.03	932833
2022-04-11	22.03	22.36	21.84	21.98	811226
2022-04-12	22.18	22.43	22.06	22.24	861941
2022-04-13	22.33	22.60	22.16	22.55	919841
2022-04-14	22.61	22.81	22.37	22.38	776064
2022-04-18	22.36	22.49	22.06	22.16	626629
2022-04-19	22.29	22.58	22.18	22.44	1077533
2022-04-20	22.62	22.96	22.54	22.76	1066808
2022-04-21	22.99	23.14	22.56	22.63	1141078
2022-04-22	22.61	22.65	22.23	22.40	1223678
2022-04-25	22.37	22.46	21.67	22.42	893943
2022-04-26	22.10	22.46	22.05	22.12	969711
2022-04-27	22.08	22.28	21.82	22.01	1122378
2022-04-28	22.19	22.74	21.85	22.64	847248
2022-04-29	23.03	23.31	22.22	22.30	2628739
2022-05-02	22.41	22.48	21.34	21.87	2095074
2022-05-03	21.85	22.29	21.55	22.05	790658
2022-05-04	22.19	22.66	21.86	22.59	1058155
2022-05-05	22.32	22.71	21.53	21.87	1042256
2022-05-06	21.65	22.03	21.33	21.65	1329873
2022-05-09	21.47	21.61	20.74	20.89	1175015
2022-05-10	21.13	21.27	20.32	20.63	1669727
2022-05-11	20.69	20.97	19.96	20.02	1877006
2022-05-12	20.05	20.70	19.85	20.68	1848242
2022-05-13	20.90	21.24	20.75	21.20	1698104
2022-05-16	21.23	21.76	21.13	21.56	1471337
2022-05-17	21.83	22.27	21.80	22.19	1515669
2022-05-18	22.16	22.32	20.75	21.01	1435838
2022-05-19	20.81	21.17	20.35	20.40	1772267
2022-05-20	20.65	20.69	19.23	19.76	2279583
2022-05-23	20.07	20.13	19.53	19.79	1866016
2022-05-24	19.69	20.26	19.29	20.17	1642487
2022-05-25	20.09	20.68	19.91	20.54	1732661
2022-05-26	20.80	21.18	20.59	20.80	1321322
2022-05-27	20.95	21.27	20.71	21.24	1050896
2022-05-31	21.00	21.17	20.77	20.96	1775519
2022-06-01	21.01	21.02	20.15	20.37	1176283
2022-06-02	20.39	20.79	20.13	20.77	1018283
2022-06-03	20.62	20.73	20.33	20.44	728884
2022-06-06	20.80	20.80	20.29	20.42	1282721
2022-06-07	20.25	20.81	20.17	20.80	939922
2022-06-08	20.61	20.64	20.23	20.33	724305
2022-06-09	20.23	20.26	19.39	19.45	786039
2022-06-10	19.07	19.29	18.84	18.85	1567742
2022-06-13	18.33	18.47	17.63	17.68	1314903
2022-06-14	17.60	17.70	17.14	17.40	1194339
2022-06-15	17.67	18.00	17.40	17.76	1417070
2022-06-16	17.27	17.36	16.97	17.13	1940187
2022-06-17	17.38	17.71	17.14	17.33	2819544
2022-06-21	17.68	17.90	17.38	17.50	2003780
2022-06-22	17.23	17.91	17.18	17.57	1415896
2022-06-23	17.59	18.04	17.56	18.03	1652074
2022-06-24	18.22	18.66	18.04	18.42	2539410
2022-06-27	18.51	18.78	18.25	18.50	993180
2022-06-28	18.71	19.03	18.24	18.25	1191978
2022-06-29	18.14	18.17	17.80	17.96	1442740
2022-06-30	17.27	17.81	17.02	17.29	2514163
2022-07-01	17.13	17.69	17.13	17.67	1815935
2022-07-05	17.36	17.71	17.05	17.69	1173734
2022-07-06	17.66	17.95	17.31	17.29	1313858
2022-07-07	17.50	17.74	17.42	17.56	769925
2022-07-08	17.48	17.62	17.24	17.39	748136
2022-07-11	17.22	17.42	17.08	17.22	1146488
2022-07-12	17.14	17.67	17.10	17.54	1072571
2022-07-13	17.39	17.49	17.07	17.12	1280342
2022-07-14	16.73	17.05	16.68	16.99	1234765
2022-07-15	17.41	17.59	17.07	17.56	1187829
2022-07-18	17.81	18.03	17.66	17.79	1342624
2022-07-19	18.05	18.65	18.03	18.54	1407916
2022-07-20	18.43	18.94	18.41	18.72	1263692
2022-07-21	18.53	18.76	18.27	18.75	958943
2022-07-22	18.89	19.00	18.54	18.70	1245023
2022-07-25	18.75	19.00	18.53	18.96	1203855
2022-07-26	18.88	19.01	18.68	18.77	1230427
2022-07-27	18.80	19.19	18.76	19.11	1205491
2022-07-28	19.20	19.80	19.19	19.79	1436827
2022-07-29	19.74	20.08	19.74	19.89	1465192
2022-08-01	19.67	19.88	19.52	19.61	942028
2022-08-02	19.53	19.74	19.16	19.22	666349
2022-08-03	19.89	20.42	19.62	19.67	2005092
2022-08-04	19.76	19.95	19.58	19.72	1502576
2022-08-05	19.66	19.81	19.46	19.79	767046
2022-08-08	19.97	20.46	19.97	20.32	971820
2022-08-09	20.37	20.45	20.02	20.44	1208055
2022-08-10	20.83	21.02	20.63	20.78	1152208
2022-08-11	21.22	21.49	21.09	21.28	1439821
2022-08-12	21.46	22.01	21.39	22.01	1552870
2022-08-15	22.00	22.26	21.89	22.21	1536230
2022-08-16	22.14	22.37	22.13	22.23	1056500
2022-08-17	22.01	22.10	21.84	21.99	842497
2022-08-18	22.11	22.13	21.69	21.82	961807
2022-08-19	21.71	21.85	20.97	20.97	1660585
2022-08-22	20.67	20.82	20.13	20.19	2023694
2022-08-23	20.16	20.44	20.13	20.19	1329712
2022-08-24	20.14	20.43	20.10	20.33	1219161
2022-08-25	20.46	20.63	20.37	20.63	1130296
2022-08-26	20.61	20.62	20.04	20.12	1047572
2022-08-29	19.93	20.08	19.77	19.83	934601
2022-08-30	19.98	19.98	19.64	19.74	968212
2022-08-31	19.88	19.92	19.35	19.36	1494492
2022-09-01	19.16	19.35	18.80	19.31	1442644
2022-09-02	19.64	19.64	19.10	19.16	1116027
2022-09-06	19.29	19.35	18.96	19.32	842091
2022-09-07	19.30	19.64	19.22	19.63	786890
2022-09-08	19.35	19.72	19.24	19.56	1031361
2022-09-09	19.69	19.88	19.59	19.85	915357
2022-09-12	20.02	20.23	19.89	20.20	1193689
2022-09-13	19.65	19.81	19.09	19.20	1219881
2022-09-14	19.20	19.25	18.72	18.93	1114382
2022-09-15	18.91	19.07	18.69	18.72	1048284
2022-09-16	18.55	19.02	18.37	18.99	2495508
2022-09-19	18.95	19.25	18.87	19.23	937436
2022-09-20	19.06	19.06	18.70	18.89	955278
2022-09-21	19.15	19.34	18.67	18.68	1763267
2022-09-22	18.59	18.67	17.72	17.77	1616174
2022-09-23	17.51	17.76	17.43	17.71	2226445
2022-09-26	17.60	17.60	16.64	16.94	1945206
2022-09-27	17.13	17.24	16.78	16.91	1732938
2022-09-28	17.18	17.69	16.99	17.64	1872874
2022-09-29	17.38	17.42	16.42	16.79	1415928
2022-09-30	16.94	17.31	16.75	17.22	2124265
2022-10-03	17.80	17.80	17.15	17.45	1697966
2022-10-04	17.72	18.28	17.72	18.22	1909761
2022-10-05	17.85	18.20	17.55	17.90	1270692
2022-10-06	17.88	18.03	17.65	17.78	1077013
2022-10-07	17.52	17.67	17.06	17.26	1201392
2022-10-10	17.43	17.54	17.21	17.26	1184906
2022-10-11	17.23	17.62	17.10	17.54	1138615
2022-10-12	17.57	17.71	17.24	17.58	894915
2022-10-13	17.24	18.29	16.99	18.15	1588832
2022-10-14	18.45	18.55	17.30	17.33	1993351
2022-10-17	17.80	18.32	17.72	18.14	2391606
2022-10-18	18.57	18.77	18.25	18.41	1945035
2022-10-19	18.17	18.28	17.53	17.74	1733613
2022-10-20	17.78	18.05	17.53	17.62	1172137
2022-10-21	17.75	18.05	17.50	18.02	1325329
2022-10-24	18.13	18.27	17.87	18.14	1257935
2022-10-25	18.19	19.16	18.18	18.97	1259793
2022-10-26	19.08	19.18	18.64	18.67	1478334
2022-10-27	18.85	19.41	18.85	19.06	1621019
2022-10-28	19.02	19.41	18.82	19.41	1544536
2022-10-31	19.17	19.70	19.09	19.64	1866755
2022-11-01	19.75	20.06	19.63	20.04	1289779
2022-11-02	19.94	20.37	19.61	19.66	1479745
2022-11-03	19.14	20.14	19.14	20.04	1506626
2022-11-04	20.44	21.11	20.16	21.11	2108655
2022-11-07	21.36	21.53	20.64	21.11	1870176
2022-11-08	21.22	21.26	20.63	20.81	1823970
2022-11-09	21.10	21.13	20.45	20.54	2777384
2022-11-10	21.63	22.14	21.43	21.74	2874910
2022-11-11	21.73	22.01	21.60	21.91	2000949
2022-11-14	21.71	22.01	21.61	21.68	1602786
2022-11-15	21.87	22.09	21.71	21.98	1614787
2022-11-16	21.85	21.91	21.59	21.62	992555
2022-11-17	21.29	21.81	21.29	21.76	929828
2022-11-18	22.28	22.28	21.85	21.94	1241707
2022-11-21	21.83	22.02	21.55	21.82	1217492
2022-11-22	22.00	22.39	21.84	22.30	1368320
2022-11-23	22.25	22.26	21.83	22.03	1013455
2022-11-25	22.04	22.28	22.04	22.18	256035
2022-11-28	22.01	22.17	21.69	21.75	1543696
2022-11-29	21.70	22.50	21.54	22.49	1203659
2022-11-30	22.44	22.82	22.18	22.80	1457715
2022-12-01	22.99	23.10	22.46	22.62	1158076
2022-12-02	22.41	22.87	22.30	22.66	936281
2022-12-05	22.29	22.64	22.05	22.17	1941949
2022-12-06	22.55	22.55	21.96	22.07	3165919
2022-12-07	22.05	22.38	21.89	21.94	2242089
2022-12-08	22.09	22.30	21.95	22.10	1191379
2022-12-09	21.95	22.16	21.78	21.84	1717819
2022-12-12	21.94	21.94	21.59	21.78	2290639
2022-12-13	22.64	22.64	21.63	22.04	2971039
2022-12-14	22.04	22.50	21.89	22.13	1938787
2022-12-15	21.80	22.00	21.54	21.57	2081483
2022-12-16	21.15	21.46	20.70	21.07	3286270
2022-12-19	21.06	21.18	20.62	20.84	1411061
2022-12-20	20.73	21.04	20.53	20.84	1165449
2022-12-21	20.99	21.54	20.95	21.10	1425345
2022-12-22	20.88	20.97	20.46	20.86	1475468
2022-12-23	20.75	21.04	20.63	20.97	1085919
2022-12-27	20.97	21.18	20.83	21.17	1072450
2022-12-28	21.25	21.26	20.61	20.69	1028458
2022-12-29	20.90	21.09	20.73	21.02	1007444
2022-12-30	20.90	21.12	20.84	21.05	976909
2023-01-03	21.37	21.58	21.03	21.33	1615620
2023-01-04	21.60	21.98	21.43	21.53	1577983
2023-01-05	21.46	21.46	20.54	21.02	2093105
2023-01-06	20.72	21.29	20.71	20.82	3123549
2023-01-09	20.76	21.00	20.33	20.42	2035217
2023-01-10	20.28	20.28	19.75	20.01	1839649
2023-01-11	20.18	20.65	20.03	20.63	1922034
2023-01-12	20.77	21.47	20.59	21.46	2968258
2023-01-13	21.27	21.37	20.79	20.79	2291449
2023-01-17	20.81	21.14	20.73	21.02	3161627
2023-01-18	21.10	21.20	20.38	20.59	2617828
2023-01-19	20.47	20.68	20.21	20.26	2580251
2023-01-20	20.35	20.63	20.04	20.54	1736501
2023-01-23	20.61	21.04	20.51	20.94	1664453
2023-01-24	20.92	21.22	20.78	21.07	1043792
2023-01-25	20.95	21.15	20.84	20.99	1084739
2023-01-26	21.16	21.26	20.90	21.03	1269241
2023-01-27	21.01	21.58	21.00	21.57	1133130
2023-01-30	21.42	21.68	21.17	21.17	1525804
2023-01-31	21.22	21.73	21.08	21.70	1960474
2023-02-01	21.63	22.25	21.45	22.01	1665807
2023-02-02	22.18	22.84	22.18	22.54	2015721
2023-02-03	22.32	22.37	21.94	22.29	1745468
2023-02-06	22.03	22.28	21.77	22.18	1240158
2023-02-07	21.98	22.54	21.75	22.21	1830865
2023-02-08	22.03	22.31	21.80	21.88	1410171
2023-02-09	22.00	22.18	21.53	21.64	1617005
2023-02-10	21.56	22.01	21.38	21.88	1556466
2023-02-13	21.94	22.22	21.80	22.14	1174225
2023-02-14	21.93	22.76	21.00	22.20	2112619
2023-02-15	22.03	22.61	21.89	22.60	2237210
2023-02-16	22.29	23.00	22.17	22.73	2430390
2023-02-17	22.84	22.87	22.38	22.46	1348048
2023-02-21	22.24	22.39	21.39	21.46	1629228
2023-02-22	21.58	21.76	21.39	21.46	1998380
2023-02-23	21.61	21.84	21.39	21.80	906702
2023-02-24	21.50	21.80	21.40	21.74	1052711
2023-02-27	22.03	22.12	21.58	21.66	892990
2023-02-28	21.68	22.11	21.66	21.72	1932900
2023-03-01	21.60	21.74	21.22	21.68	1230435
2023-03-02	21.52	21.69	21.40	21.63	1550821
2023-03-03	21.80	21.87	21.51	21.80	1696126
2023-03-06	21.77	21.96	21.56	21.60	835295
2023-03-07	21.58	21.66	20.93	21.09	1233482
2023-03-08	21.11	21.53	21.01	21.52	1292509
2023-03-09	21.48	21.58	21.22	21.23	1135215
2023-03-10	21.17	21.23	20.13	20.26	1462942
2023-03-13	19.99	20.69	19.90	20.27	1521704
2023-03-14	20.87	21.14	20.40	20.65	1843545
2023-03-15	20.07	20.26	19.73	20.14	1609704
2023-03-16	19.87	20.00	19.36	19.66	1928512
2023-03-17	19.45	19.48	18.83	18.99	3476245
2023-03-20	19.16	19.74	19.07	19.61	1733455
2023-03-21	19.93	20.15	19.76	19.93	1188645
2023-03-22	19.78	19.81	18.87	18.92	1832380
2023-03-23	18.89	19.45	18.86	19.02	1760089
2023-03-24	18.91	19.54	18.77	19.49	1268938
2023-03-27	19.80	19.80	19.44	19.47	1309949
2023-03-28	19.25	19.60	19.09	19.51	1089889
2023-03-29	19.74	19.91	19.61	19.83	1182922
2023-03-30	20.12	20.32	19.93	20.08	1035529
2023-03-31	20.23	20.94	20.19	20.92	1508096
2023-04-03	21.02	21.37	20.71	20.96	1246859
2023-04-04	20.97	20.97	20.54	20.54	1313114
2023-04-05	20.32	20.49	20.01	20.25	1534434
2023-04-06	20.40	20.40	20.09	20.36	890581
2023-04-10	20.34	20.57	20.17	20.55	969704
2023-04-11	20.69	20.80	20.52	20.64	1206084
2023-04-12	20.93	20.93	20.15	20.21	1421556
2023-04-13	20.30	20.37	19.97	20.28	1310377
2023-04-14	20.40	20.59	19.93	20.13	982453
2023-04-17	20.21	20.72	20.08	20.70	1144239
2023-04-18	20.71	20.90	20.58	20.83	1801559
2023-04-19	20.72	21.12	20.59	21.03	1519607
2023-04-20	20.93	21.10	20.85	21.03	1372570
2023-04-21	21.09	21.25	20.83	21.16	1017581
2023-04-24	21.07	21.25	20.30	20.42	2051836
2023-04-25	20.14	20.59	20.14	20.23	2108198
2023-04-26	20.14	20.33	19.81	19.88	1418455
2023-04-27	19.92	20.47	19.90	20.20	1264793
2023-04-28	20.19	20.88	20.15	20.72	1271537
2023-05-01	20.59	20.82	20.47	20.54	1119063
2023-05-02	20.64	20.93	20.05	20.35	1825587
2023-05-03	20.49	21.00	20.37	20.38	1832385
2023-05-04	20.31	20.47	20.00	20.30	1006597
2023-05-05	20.67	20.78	20.37	20.65	1131416
2023-05-08	20.92	20.96	20.55	20.72	2388474
2023-05-09	20.49	20.66	20.11	20.51	1145568
2023-05-10	20.82	20.90	20.40	20.61	1820407
2023-05-11	20.39	20.43	20.19	20.27	857203
2023-05-12	20.31	20.48	20.18	20.40	1027722
2023-05-15	20.47	21.01	20.32	20.80	1072557
2023-05-16	20.84	20.84	20.00	20.07	1369025
2023-05-17	20.21	20.68	20.03	20.61	1459857
2023-05-18	20.45	20.73	20.33	20.51	1267952
2023-05-19	20.72	20.79	20.16	20.26	1259910
2023-05-22	20.32	20.57	20.19	20.48	859312
2023-05-23	20.43	20.79	20.29	20.31	1095604
2023-05-24	19.94	20.09	19.67	19.82	1554998
2023-05-25	19.73	19.73	19.23	19.37	2007666
2023-05-26	19.38	19.54	19.21	19.43	1302764
2023-05-30	19.54	19.69	19.16	19.31	1576861
2023-05-31	19.30	19.59	19.16	19.44	2080436
2023-06-01	19.53	19.63	19.18	19.32	2056360
2023-06-02	19.69	20.13	19.58	20.05	1592590
2023-06-05	19.60	20.33	20.01	20.05	1522638
2023-06-06	20.17	20.65	20.14	20.58	1152271
2023-06-07	20.70	21.47	20.54	21.34	1886594
2023-06-08	21.23	21.36	20.82	21.06	1240586
2023-06-09	21.06	21.19	20.84	20.99	1092760
2023-06-12	20.99	21.15	20.87	21.07	1271884
2023-06-13	21.06	21.43	20.90	20.96	1202340
2023-06-14	21.04	21.22	20.80	21.04	1031845
2023-06-15	20.89	21.38	20.75	21.38	1525102
2023-06-16	21.55	21.58	21.23	21.42	2439473
2023-06-20	21.24	21.38	20.90	21.07	1451239
2023-06-21	21.05	21.10	20.77	21.01	1520977
2023-06-22	21.07	21.07	20.51	20.89	1264304
2023-06-23	20.64	20.83	20.48	20.70	2350267
2023-06-26	20.62	21.54	20.61	21.37	1292863
2023-06-27	21.51	22.02	21.29	21.89	1944004
2023-06-28	21.95	21.99	21.58	21.67	3166904
2023-06-29	21.68	22.30	21.58	22.29	1559926
2023-06-30	22.47	22.54	22.03	22.34	1699236
2023-07-03	22.12	22.79	22.12	22.69	668346
2023-07-05	22.62	22.99	22.40	22.50	1427933
2023-07-06	22.16	22.48	22.05	22.41	1336830
2023-07-07	22.40	22.67	22.19	22.21	1260937
2023-07-10	22.07	22.36	22.04	22.27	1128469
2023-07-11	22.36	22.93	22.29	22.91	1357003
2023-07-12	23.20	23.25	22.83	22.87	1282717
2023-07-13	22.87	23.02	22.77	22.99	1167757
2023-07-14	22.91	22.99	22.66	22.96	1000957
2023-07-17	22.81	23.15	22.34	23.00	1293209
2023-07-18	22.99	23.13	22.80	23.08	1652377
2023-07-19	23.24	23.44	23.11	23.43	1008126
2023-07-20	23.60	23.60	23.20	23.54	1455142
2023-07-21	23.67	23.70	23.30	23.30	1283773
2023-07-24	23.37	23.54	23.21	23.36	914575
2023-07-25	23.19	23.37	23.07	23.07	905718
2023-07-26	23.07	23.33	23.00	23.24	853037
2023-07-27	23.35	23.50	22.66	22.76	1031450
2023-07-28	23.00	23.11	22.76	22.84	672730
2023-07-31	22.91	23.16	22.77	22.88	1674495
2023-08-01	23.51	24.26	23.06	23.53	2080132
2023-08-02	23.30	23.87	23.19	23.86	2299931
2023-08-03	23.75	24.08	23.61	24.00	2629079
2023-08-04	23.92	24.23	23.52	23.59	1767121
2023-08-07	23.61	23.90	23.41	23.64	1190430
2023-08-08	23.30	23.71	23.16	23.67	975140
2023-08-09	23.69	24.13	23.54	23.94	1525604
2023-08-10	24.14	24.17	23.61	23.62	1131671
2023-08-11	23.57	23.58	23.25	23.37	1310422
2023-08-14	23.31	23.49	23.06	23.13	1005022
2023-08-15	22.95	22.98	22.70	22.76	950476
2023-08-16	22.71	22.85	22.38	22.38	1067147
2023-08-17	22.42	22.51	21.93	21.98	1053155
2023-08-18	21.77	22.18	21.68	22.04	1175414
2023-08-21	21.92	22.04	21.34	21.58	1948532
2023-08-22	21.82	21.82	21.53	21.58	855789
2023-08-23	21.70	21.93	21.52	21.89	853780
2023-08-24	21.77	22.17	21.74	21.75	1163163
2023-08-25	21.85	21.99	21.66	21.77	1473475
2023-08-28	21.76	22.33	21.76	22.17	1426946
2023-08-29	22.27	22.50	22.05	22.48	1324662
2023-08-30	22.45	22.65	22.41	22.62	1076522
2023-08-31	22.68	22.74	22.48	22.57	929955
2023-09-01	22.68	22.82	22.51	22.57	849146
2023-09-05	22.17	22.36	21.97	22.09	1472056
2023-09-06	22.14	22.31	22.01	22.28	1327573
2023-09-07	22.37	22.70	22.20	22.52	1687378
2023-09-08	22.55	22.80	22.46	22.64	1009542
2023-09-11	22.80	22.82	22.56	22.64	900836
2023-09-12	22.57	22.87	22.57	22.85	1104657
2023-09-13	22.93	22.93	22.41	22.48	1445500
2023-09-14	22.70	23.13	22.70	23.00	1053954
2023-09-15	22.80	23.10	22.75	23.03	2693880
2023-09-18	23.00	23.03	22.61	22.62	920185
2023-09-19	22.67	22.73	22.51	22.56	831784
2023-09-20	22.80	22.88	22.30	22.33	1145452
2023-09-21	22.24	22.28	21.81	21.82	818515
2023-09-22	21.81	21.99	21.46	21.47	887827
2023-09-25	21.38	21.60	21.35	21.51	841783
2023-09-26	21.35	21.47	20.98	21.19	1287459
2023-09-27	21.27	21.67	21.27	21.43	2751666
2023-09-28	21.56	21.82	21.45	21.58	1372199
2023-09-29	21.87	21.96	21.17	21.42	1565518
2023-10-02	21.34	21.50	20.85	20.95	1246411
2023-10-03	20.75	20.89	20.33	20.42	1357979
2023-10-04	20.46	20.72	20.27	20.41	1224793
2023-10-05	20.32	20.51	20.00	20.29	2805246
2023-10-06	20.13	20.44	19.96	20.19	2038184
2023-10-09	20.02	20.72	20.02	20.65	1091796
2023-10-10	20.63	21.08	20.58	20.82	1278797
2023-10-11	20.96	21.31	20.94	21.16	1330922
2023-10-12	21.10	21.10	20.61	20.67	1274814
2023-10-13	20.75	20.80	20.23	20.32	1518247
2023-10-16	20.57	20.82	20.39	20.63	1564924
2023-10-17	20.51	21.25	20.51	21.00	2298172
2023-10-18	20.74	20.89	20.56	20.69	1528186
2023-10-19	20.53	21.05	20.45	20.56	1333493
2023-10-20	20.69	20.88	20.43	20.43	1646199
2023-10-23	20.27	20.52	20.06	20.10	1392429
2023-10-24	20.30	20.52	20.21	20.44	2001231
2023-10-25	20.29	20.36	19.79	19.80	2237812
2023-10-26	19.96	20.49	19.96	20.31	1681649
2023-10-27	20.38	20.38	19.79	19.90	1290684
2023-10-30	20.14	20.29	19.82	20.13	2893609
2023-10-31	20.17	21.33	19.97	21.32	2925026
2023-11-01	21.17	21.58	21.14	21.58	1996477
2023-11-02	22.02	22.08	21.63	21.79	1930911
2023-11-03	22.26	22.52	22.12	22.18	1818157
2023-11-06	22.10	22.10	21.44	21.68	1805083
2023-11-07	21.72	21.80	21.17	21.20	2382083
2023-11-08	21.26	21.32	21.07	21.15	1682299
2023-11-09	21.28	21.28	20.64	20.66	1822128
2023-11-10	20.84	20.95	20.65	20.83	2122819
2023-11-13	20.63	20.72	20.21	20.24	3506769
2023-11-14	21.04	21.72	20.98	21.29	3403750
2023-11-15	21.17	21.42	21.09	21.17	1968069
2023-11-16	21.13	21.17	20.48	20.57	2857402
2023-11-17	20.81	20.90	20.54	20.67	2060351
2023-11-20	20.65	20.74	20.48	20.66	1800297
2023-11-21	20.49	20.63	20.36	20.41	2390928
2023-11-22	20.63	20.73	20.50	20.61	1262005
2023-11-24	20.63	20.88	20.44	20.83	697063
2023-11-27	20.84	21.09	20.64	20.92	2215761
2023-11-28	20.80	20.87	20.57	20.64	2574623
2023-11-29	20.84	21.13	20.65	20.74	2268825
2023-11-30	20.79	21.14	20.64	21.12	1989414
2023-12-01	21.10	22.01	20.96	22.00	2419092
2023-12-04	21.95	22.76	21.93	22.75	2140654
2023-12-05	22.61	22.70	22.39	22.48	2462315
2023-12-06	22.59	22.70	22.01	22.10	2023508
2023-12-07	22.07	22.21	21.90	21.91	1760341
2023-12-08	21.84	22.03	21.63	22.00	1023857
2023-12-11	22.02	22.14	21.68	21.94	1641047
2023-12-12	21.96	22.10	21.84	21.86	1262515
2023-12-13	21.92	22.85	21.80	22.84	2266126
2023-12-14	23.28	23.90	23.28	23.43	2877340
2023-12-15	23.42	23.55	22.89	22.97	4094731
2023-12-18	23.06	23.18	22.69	22.87	1723588
2023-12-19	23.03	23.16	22.84	22.91	2994791
2023-12-20	22.96	23.21	22.59	22.61	2130810
2023-12-21	22.82	22.93	22.66	22.91	1131336
2023-12-22	23.04	23.23	22.87	22.94	1371280
2023-12-26	22.94	23.23	22.89	23.11	1156545
2023-12-27	23.12	23.21	22.94	23.04	1384202
2023-12-28	22.92	23.26	22.92	23.24	1386456
2023-12-29	23.08	23.19	22.86	22.86	1352727
2024-01-02	22.84	23.10	22.60	22.97	1626938
2024-01-03	22.74	22.74	22.34	22.20	2486412
2024-01-04	22.12	22.45	22.02	22.25	2025680
2024-01-05	22.03	22.48	21.94	22.14	1579742
2024-01-08	22.08	22.39	22.07	22.33	2071535
2024-01-09	22.01	22.38	21.97	22.24	1971434
2024-01-10	22.22	22.46	22.19	22.41	1781660
2024-01-11	22.28	22.36	22.02	22.17	1254131
2024-01-12	22.50	22.58	22.07	22.18	1185369
2024-01-16	21.96	22.11	21.71	21.84	1290371
2024-01-17	21.49	21.92	21.37	21.52	1329333
2024-01-18	21.56	21.60	21.14	21.32	1262224
2024-01-19	21.43	21.66	21.19	21.55	1535370
2024-01-22	21.75	22.09	21.73	21.89	2183005
2024-01-23	22.06	22.12	21.67	21.92	1424601
2024-01-24	22.21	22.21	21.46	21.54	1994410
2024-01-25	21.95	22.00	21.74	21.89	1569748
2024-01-26	22.00	22.04	21.67	21.67	1380065
2024-01-29	21.70	21.79	21.53	21.69	1392737
2024-01-30	21.46	21.81	21.46	21.77	1245550
2024-01-31	21.85	21.93	21.33	21.40	1703285
2024-02-01	21.37	21.75	21.27	21.72	1379144
2024-02-02	21.35	21.61	21.13	21.49	1383462
2024-02-05	21.12	21.37	20.92	21.09	1824440
2024-02-06	21.07	21.61	21.01	21.54	1707756
2024-02-07	21.61	21.63	21.35	21.38	1465669
2024-02-08	21.34	21.74	21.28	21.64	1791020
2024-02-09	21.58	21.64	21.36	21.50	2082639
2024-02-12	21.48	21.80	21.45	21.67	3346443
2024-02-13	21.05	21.56	20.72	21.49	3840563
2024-02-14	21.06	21.60	20.79	21.18	5052359
2024-02-15	21.38	21.85	21.38	21.85	2218663
2024-02-16	21.55	21.76	21.36	21.48	3103719
2024-02-20	21.29	21.55	21.16	21.28	1700939
2024-02-21	21.25	21.56	21.13	21.49	2251864
2024-02-22	21.45	21.55	21.30	21.33	1383244
2024-02-23	21.25	21.27	21.02	21.06	1721856
2024-02-26	20.96	21.07	20.80	20.83	1578564
2024-02-27	21.00	21.38	20.95	21.07	1895377
2024-02-28	20.89	21.56	20.86	21.37	1942809
2024-02-29	21.64	21.65	21.05	21.41	3584256
2024-03-01	21.46	21.53	21.09	21.28	2737859
2024-03-04	21.30	21.47	21.19	21.42	1479191
2024-03-05	21.36	21.66	21.27	21.44	1390022
2024-03-06	21.57	21.59	21.20	21.34	1518605
2024-03-07	21.43	21.49	21.21	21.34	1774367
2024-03-08	21.56	21.77	21.25	21.34	2125794
2024-03-11	21.35	21.47	21.10	21.28	2688418
2024-03-12	21.11	21.30	21.04	21.25	1344975
2024-03-13	21.20	21.47	21.16	21.29	1466394
2024-03-14	21.19	21.24	20.55	20.78	1785055
2024-03-15	20.64	20.91	20.55	20.77	2968231
2024-03-18	20.76	20.97	20.69	20.88	1791029
2024-03-19	20.83	21.06	20.78	20.82	2523932
2024-03-20	20.71	21.02	20.57	20.97	2360985
2024-03-21	21.05	21.32	20.99	21.28	2535830
2024-03-22	21.33	21.33	20.91	20.94	1825407
2024-03-25	21.01	21.12	20.79	20.82	1386039
2024-03-26	20.92	21.06	20.82	20.91	1476707
2024-03-27	21.11	21.57	21.10	21.44	1758650
2024-03-28	21.52	21.84	21.52	21.68	1621282
2024-04-01	21.71	21.76	21.17	21.19	1076196
2024-04-02	20.97	21.37	20.78	20.95	1438005
2024-04-03	20.82	20.99	20.76	20.57	1454745
2024-04-04	20.82	20.88	20.42	20.45	1110518
2024-04-05	20.38	20.47	20.22	20.34	904453
2024-04-08	20.47	20.71	20.37	20.70	1294231
2024-04-09	20.73	20.85	20.57	20.79	1209537
2024-04-10	20.19	20.22	19.80	19.92	1971262
2024-04-11	19.97	20.23	19.83	20.18	1694799
2024-04-12	20.13	20.38	20.03	20.20	1524122
2024-04-15	20.19	20.29	19.88	20.02	1002284
2024-04-16	19.88	19.97	19.64	19.92	2913596
2024-04-17	20.00	20.20	19.89	20.09	1952037
2024-04-18	20.32	20.61	20.18	20.56	2533778
2024-04-19	20.56	21.01	20.50	20.89	3042587
2024-04-22	20.96	21.36	20.86	21.35	1481233
2024-04-23	21.30	21.87	21.16	21.69	3506249
2024-04-24	21.55	21.82	21.39	21.72	1857702
2024-04-25	21.57	21.65	21.38	21.40	1190233
2024-04-26	21.51	21.65	21.26	21.26	850234
2024-04-29	21.38	21.72	21.34	21.70	1403858
2024-04-30	21.54	22.16	21.52	21.80	2375909
2024-05-01	21.87	22.04	21.26	21.42	2464807
2024-05-02	21.69	21.84	21.29	21.39	2364570
2024-05-03	21.69	21.83	20.87	21.07	2146677
2024-05-06	21.20	21.32	20.95	21.04	1329540
2024-05-07	21.19	21.76	21.17	21.57	1723892
2024-05-08	21.35	21.43	21.11	21.22	1059925
2024-05-09	21.33	21.40	21.12	21.25	1007022
2024-05-10	21.27	21.40	21.03	21.09	1063161
2024-05-13	21.21	21.22	20.91	20.98	1066399
2024-05-14	21.17	21.25	20.89	20.91	1234906
2024-05-15	21.20	21.24	20.92	21.14	1266456
2024-05-16	21.14	21.21	21.02	21.05	793940
2024-05-17	21.05	21.25	20.92	21.23	1436005
2024-05-20	21.19	21.20	20.95	21.05	1798700
2024-05-21	21.03	21.17	20.96	21.14	781308
2024-05-22	21.11	21.39	21.05	21.21	1673273
2024-05-23	21.12	21.15	20.91	21.00	1678330
2024-05-24	21.18	21.18	20.98	21.02	1414886
2024-05-28	21.25	21.34	20.97	20.98	1724230
2024-05-29	20.76	20.94	20.74	20.86	1488588
2024-05-30	21.03	21.48	21.03	21.43	1619151
2024-05-31	21.59	21.95	21.50	21.92	1761578
2024-06-03	22.00	22.20	21.92	22.17	1037068
2024-06-04	22.12	22.31	21.99	22.02	1154245
2024-06-05	22.04	22.10	21.85	21.97	781853
2024-06-06	21.86	22.33	21.80	22.27	1006022
2024-06-07	22.00	22.26	21.89	22.15	1441863
2024-06-10	21.93	22.11	21.62	22.05	1837370
2024-06-11	21.85	22.09	21.80	21.99	1378981
2024-06-12	22.52	22.75	22.00	22.05	1440332
2024-06-13	22.01	22.35	21.99	22.01	1318335
2024-06-14	21.89	22.08	21.77	21.96	1209982
2024-06-17	21.86	22.01	21.76	21.87	1187414
2024-06-18	21.93	21.95	21.79	21.81	1085418
2024-06-20	21.67	21.91	21.63	21.85	995018
2024-06-21	21.95	22.03	21.75	21.92	2530406
2024-06-24	21.99	22.24	21.86	22.21	961088
2024-06-25	22.21	22.21	21.71	21.87	1097546
2024-06-26	21.78	21.81	21.62	21.74	1242258
2024-06-27	21.85	22.11	21.69	22.10	1120540
2024-06-28	22.27	22.47	22.01	22.38	3322617
2024-07-01	22.34	22.45	22.00	22.22	1175864
2024-07-02	22.32	22.43	22.16	22.26	1268359
2024-07-03	22.36	22.43	22.16	22.16	531388
2024-07-05	22.13	22.28	22.04	22.19	1033291
2024-07-08	22.30	22.39	22.10	21.91	1097692
2024-07-09	21.86	21.91	21.74	21.76	1104313
2024-07-10	21.89	22.24	21.84	22.18	801078
2024-07-11	22.61	23.05	22.48	22.89	1609114
2024-07-12	23.13	23.19	22.97	23.04	901519
2024-07-15	23.23	23.40	23.11	23.36	1449638
2024-07-16	23.55	23.71	23.31	23.68	1489424
2024-07-17	23.69	23.99	23.68	23.76	1310449
2024-07-18	23.60	24.03	23.56	23.67	1106369
2024-07-19	23.78	23.83	23.54	23.62	826169
2024-07-22	23.67	24.05	23.49	23.99	1087614
2024-07-23	23.91	24.27	23.86	24.12	1193440
2024-07-24	24.10	24.19	23.59	23.60	1291802
2024-07-25	23.70	23.90	23.59	23.67	1772337
2024-07-26	23.86	24.13	23.69	24.06	1192684
2024-07-29	24.10	24.28	24.00	24.17	1481069
2024-07-30	24.27	25.56	24.10	25.49	2898040
2024-07-31	24.34	25.43	24.00	24.66	3229055
2024-08-01	24.83	24.89	24.48	24.78	2353225
2024-08-02	24.49	24.76	24.22	24.33	2754977
2024-08-05	23.67	23.99	23.48	23.68	1876005
2024-08-06	23.68	24.33	23.49	24.19	1765458
2024-08-07	24.33	24.49	23.85	23.92	1577600
2024-08-08	24.02	24.43	23.94	24.19	1026732
2024-08-09	24.19	24.42	24.10	24.39	869460
2024-08-12	24.29	24.48	23.93	24.13	1062284
2024-08-13	24.33	24.48	24.12	24.38	1042592
2024-08-14	24.54	24.67	24.35	24.57	1121697
2024-08-15	24.84	25.08	24.51	25.01	1898003
2024-08-16	25.23	25.25	24.79	25.03	1544133
2024-08-19	25.00	25.24	24.95	25.09	1062684
2024-08-20	25.21	25.36	25.08	25.19	1398420
2024-08-21	25.29	25.43	25.14	25.35	1175758
2024-08-22	25.37	25.39	25.18	25.28	1131159
2024-08-23	25.37	25.99	25.26	25.75	1572073
2024-08-26	25.97	26.06	25.81	25.94	893582
2024-08-27	25.78	26.04	25.75	25.96	945645
2024-08-28	25.98	26.22	25.81	26.00	1039799
2024-08-29	26.07	26.07	25.77	25.82	1044488
2024-08-30	25.81	26.10	25.75	26.08	1497789
2024-09-03	26.12	26.24	25.77	25.85	941232
2024-09-04	25.95	26.34	25.82	25.92	967233
2024-09-05	26.08	26.23	25.84	25.88	1037286
2024-09-06	25.92	25.97	25.57	25.67	1001450
2024-09-09	25.60	25.98	25.41	25.93	757083
2024-09-10	25.96	26.10	25.69	25.94	606073
2024-09-11	25.73	26.04	25.54	26.03	1072496
2024-09-12	26.07	26.45	25.99	26.44	1269702
2024-09-13	26.64	26.91	26.61	26.83	1284729
2024-09-16	27.00	27.10	26.75	26.77	1164339
2024-09-17	26.80	26.96	26.54	26.70	1464849
2024-09-18	26.63	27.15	26.52	26.76	1314464
2024-09-19	26.98	27.00	26.29	26.54	1855621
2024-09-20	26.16	26.56	26.16	26.33	3417958
2024-09-23	26.52	26.84	26.52	26.58	1255982
2024-09-24	26.37	26.88	26.37	26.76	1087439
2024-09-25	26.82	26.82	26.63	26.71	920378
2024-09-26	26.74	26.74	26.08	26.17	1646310
2024-09-27	26.41	26.49	26.08	26.25	974210
2024-09-30	26.21	26.58	26.06	26.56	1256591
2024-10-01	26.53	26.62	26.16	26.26	1035944
2024-10-02	26.09	26.23	25.82	26.04	2002840
2024-10-03	26.02	26.02	25.79	25.86	1062152
2024-10-04	25.88	25.98	25.55	25.93	1182318
2024-10-07	25.71	25.77	25.49	25.66	1149673
2024-10-08	25.81	25.93	25.55	25.62	1915805
2024-10-09	25.62	25.87	25.55	25.73	1271895
2024-10-10	25.57	25.81	25.31	25.51	1498625
2024-10-11	25.65	25.74	25.50	25.59	1217845
2024-10-14	25.55	25.73	25.39	25.57	1092649
2024-10-15	25.65	26.23	25.61	25.98	2602643
2024-10-16	26.01	26.29	25.96	26.20	1501690
2024-10-17	26.10	26.12	25.80	25.90	1998078
2024-10-18	25.97	26.56	25.85	26.44	1650321
2024-10-21	26.39	26.40	25.85	25.90	1730198
2024-10-22	25.80	26.25	25.71	26.13	1258550
2024-10-23	25.99	26.40	25.94	26.11	1107001
2024-10-24	26.09	26.33	25.96	26.06	1199785
2024-10-25	26.15	26.19	25.64	25.67	985317
2024-10-28	25.83	26.08	25.72	25.82	875065
2024-10-29	25.66	25.87	25.63	25.74	1151731
2024-10-30	25.75	26.18	25.68	26.04	2112690
2024-10-31	25.31	26.79	24.43	25.67	3411470
2024-11-01	25.90	26.39	25.68	25.80	1745587
2024-11-04	25.96	26.64	25.83	26.51	1824684
2024-11-05	26.43	26.97	26.34	26.87	1861502
2024-11-06	27.44	27.94	26.46	27.05	3792662
2024-11-07	26.97	27.37	26.84	27.12	1584496
2024-11-08	27.32	27.57	27.15	27.45	1654332
2024-11-11	27.50	27.69	27.34	27.45	1409442
2024-11-12	27.57	27.68	27.18	27.25	1091693
2024-11-13	27.44	27.48	27.15	27.27	1280965
2024-11-14	27.30	27.30	26.76	26.84	1197735
2024-11-15	26.97	27.01	26.51	26.69	1862346
2024-11-18	26.61	26.97	26.47	26.94	917384
2024-11-19	26.86	27.37	26.73	27.36	1183661
2024-11-20	27.19	27.23	27.03	27.16	907233
2024-11-21	27.21	27.29	27.08	27.19	1745475
2024-11-22	27.35	27.45	27.19	27.40	1328972
2024-11-25	27.52	27.66	27.39	27.46	1402637
2024-11-26	27.46	27.82	27.30	27.80	1912966
2024-11-27	27.94	28.24	27.80	27.85	1246488
2024-11-29	27.85	27.96	27.55	27.57	941815
2024-12-02	27.58	27.58	27.01	27.13	1306398
2024-12-03	27.08	27.20	26.86	26.90	1864485
2024-12-04	26.98	27.03	26.82	26.94	1490238
2024-12-05	26.89	26.96	26.55	26.84	1237342
2024-12-06	27.01	27.01	26.72	26.96	928771
2024-12-09	27.02	27.04	26.81	26.86	1155516
2024-12-10	26.78	26.81	26.37	26.51	1962033
2024-12-11	26.55	26.61	26.12	26.26	1754568
2024-12-12	26.25	26.73	26.08	26.28	1102451
2024-12-13	26.14	26.30	25.96	26.28	1256667
2024-12-16	26.23	26.74	26.11	26.14	2310224
2024-12-17	25.96	26.24	25.89	25.99	1966428
2024-12-18	25.94	26.22	24.99	24.99	2019113
2024-12-19	25.08	25.24	24.45	24.49	1761301
2024-12-20	24.50	25.27	24.50	25.12	4303356
2024-12-23	24.98	25.22	24.77	25.21	1419904
2024-12-24	25.07	25.31	24.90	25.29	728223
2024-12-26	25.18	25.35	25.05	25.30	750630
2024-12-27	25.11	25.37	24.93	25.05	1452036
2024-12-30	24.85	25.04	24.65	24.97	938036
2024-12-31	25.17	25.40	25.03	25.24	1201726
2025-01-02	24.95	25.17	24.63	24.73	1041831
2025-01-03	24.83	25.05	24.71	25.05	1077468
2025-01-06	25.03	25.03	24.43	24.48	1097642
2025-01-07	24.58	24.69	23.75	23.85	2132607
2025-01-08	23.76	23.98	23.65	23.52	2209234
2025-01-10	23.17	23.31	22.55	22.64	2829956
2025-01-13	22.60	22.73	22.39	22.71	1804004
2025-01-14	22.65	22.93	22.54	22.80	2616469
2025-01-15	23.32	23.42	22.75	22.80	1423199
2025-01-16	22.83	23.28	22.70	23.24	2349098
2025-01-17	23.37	23.64	23.23	23.31	2349386
2025-01-21	23.38	23.62	23.32	23.52	1940981
2025-01-22	23.32	23.33	22.99	23.04	1908134
2025-01-23	23.02	23.72	22.92	23.65	2287264
2025-01-24	23.52	23.84	23.48	23.81	1609195
2025-01-27	23.95	24.54	23.37	24.22	1568216
2025-01-28	24.13	24.36	23.71	23.76	3571452
2025-01-29	23.71	23.93	23.12	23.23	1433587
2025-01-30	23.52	23.71	23.18	23.52	2325271
2025-01-31	23.51	23.60	23.08	23.15	1814588
2025-02-03	22.80	23.05	22.58	22.86	2623780
2025-02-04	22.61	22.87	22.57	22.82	1074612
2025-02-05	23.06	23.30	22.82	23.14	1324529
2025-02-06	23.33	23.33	23.02	23.19	1080207
2025-02-07	23.26	23.59	23.10	23.54	1608317
2025-02-10	23.49	23.52	23.15	23.18	1896249
2025-02-11	23.16	23.70	23.10	23.70	2553352
2025-02-12	22.75	23.14	22.53	22.95	3410812
2025-02-13	22.90	23.36	22.51	23.24	5673547
2025-02-14	23.33	23.47	22.31	22.37	3816871
2025-02-18	22.25	22.51	22.13	22.42	2104433
2025-02-19	22.36	22.49	22.18	22.36	1757238
2025-02-20	22.22	22.37	22.00	22.18	1477013
2025-02-21	22.37	22.39	21.79	21.93	1346338
2025-02-24	21.95	22.36	21.74	22.02	1415495
2025-02-25	22.03	22.54	21.96	22.34	1586723
2025-02-26	22.26	22.45	22.18	22.20	824291
2025-02-27	22.15	22.53	22.05	22.16	1741200
2025-02-28	22.29	23.01	22.29	22.93	3608650
2025-03-03	22.96	23.59	22.85	23.32	2680926
2025-03-04	23.23	23.30	22.76	22.77	2298047
2025-03-05	22.58	22.87	22.38	22.70	1455094
2025-03-06	22.49	22.57	22.19	22.26	2053571
2025-03-07	22.29	22.63	22.20	22.41	1585569
2025-03-10	22.38	22.62	22.19	22.36	2730982
2025-03-11	22.43	22.57	21.78	22.03	1823391
2025-03-12	22.02	22.05	21.77	21.90	1217329
2025-03-13	21.85	22.02	21.79	21.85	20197

Explore More About KRG

Coins representing dividend payouts and trends

KRG Dividend History

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

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

KRG Stock Split History

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

Graph showing historical stock prices and market trends

KRG Historical Prices

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

Web Analytics