Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Kayne Anderson Energy (KYN) Historical Prices: Free Download & Interactive Data Table 2025

KYN Historical Prices

Summary

Key Stock Metrics

9.82

(April 7, 2025)

52-Week Low

13.69

(November 29, 2024)

52-Week High

41.35

(September 2, 2014)

All-Time High

12.20

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-10-05	25.34	25.55	25.25	25.55	113500
2004-10-06	25.55	25.73	25.50	25.67	149900
2004-10-07	25.67	25.69	25.51	25.69	130100
2004-10-08	25.69	25.69	25.57	25.64	53400
2004-10-11	25.64	25.64	25.30	25.55	82100
2004-10-12	25.55	25.58	25.36	25.47	94500
2004-10-13	25.45	25.45	25.21	25.25	86100
2004-10-14	25.19	25.27	25.10	25.19	54400
2004-10-15	25.20	25.29	25.15	25.27	45900
2004-10-18	25.27	25.30	25.11	25.25	68100
2004-10-19	25.12	25.15	25.01	25.07	145100
2004-10-20	25.10	25.15	25.00	25.02	90200
2004-10-21	25.05	25.20	25.00	25.10	51100
2004-10-22	25.20	25.24	25.02	25.13	46000
2004-10-25	25.14	25.14	25.03	25.04	63700
2004-10-26	25.03	25.10	25.02	25.06	96000
2004-10-27	25.10	25.19	25.03	25.04	96100
2004-10-28	25.09	25.10	25.00	25.00	79200
2004-10-29	25.08	25.09	25.00	25.08	59600
2004-11-01	25.02	25.07	25.00	25.04	118200
2004-11-02	25.05	25.06	25.00	25.01	192300
2004-11-03	25.06	25.06	25.00	25.02	101200
2004-11-04	25.05	25.10	25.00	25.07	65500
2004-11-05	25.08	25.10	25.00	25.02	86300
2004-11-08	25.00	25.04	25.00	25.00	85800
2004-11-09	25.00	25.05	25.00	25.03	120700
2004-11-10	25.00	25.05	25.00	25.02	104400
2004-11-11	25.01	25.05	25.00	25.02	101600
2004-11-12	25.03	25.05	24.80	24.92	156900
2004-11-15	24.85	24.92	24.76	24.92	137100
2004-11-16	25.00	25.10	24.80	25.00	135300
2004-11-17	25.00	25.10	24.94	25.06	113700
2004-11-18	25.07	25.10	24.97	25.05	74800
2004-11-19	25.00	25.05	24.95	25.01	98500
2004-11-22	24.95	25.05	24.92	25.02	69100
2004-11-23	25.03	25.06	24.96	25.06	114100
2004-11-24	25.04	25.07	24.97	25.04	101100
2004-11-26	25.07	25.07	24.92	24.97	34000
2004-11-29	24.95	24.99	24.80	24.87	116600
2004-11-30	24.82	24.98	24.81	24.90	74000
2004-12-01	24.85	25.05	24.80	24.95	175500
2004-12-02	24.96	24.96	24.40	24.45	135900
2004-12-03	24.45	24.50	24.24	24.44	175000
2004-12-06	24.40	24.69	24.37	24.55	116300
2004-12-07	24.45	24.84	24.35	24.60	98600
2004-12-08	24.52	24.75	24.50	24.53	58700
2004-12-09	24.55	24.95	24.52	24.75	58600
2004-12-10	24.85	24.98	24.80	24.98	61300
2004-12-13	24.98	25.15	24.88	25.00	146300
2004-12-14	24.88	25.04	24.80	24.96	65400
2004-12-15	24.80	25.00	24.75	24.80	64900
2004-12-16	24.80	24.98	24.64	24.85	91300
2004-12-17	24.90	24.95	24.55	24.73	62900
2004-12-20	24.70	24.79	24.53	24.70	77600
2004-12-21	24.70	24.80	24.62	24.65	105900
2004-12-22	24.63	24.69	24.37	24.38	217000
2004-12-23	24.40	24.60	24.15	24.35	142400
2004-12-27	24.40	24.60	24.31	24.60	73200
2004-12-28	24.60	24.73	24.40	24.65	89600
2004-12-29	24.64	24.89	24.51	24.85	80400
2004-12-30	24.80	24.99	24.74	24.85	41600
2004-12-31	24.86	25.00	24.80	25.00	65200
2005-01-03	24.65	24.85	24.50	24.61	68300
2005-01-04	24.71	24.84	24.40	24.70	134500
2005-01-05	24.74	24.75	24.48	24.57	70300
2005-01-06	24.60	25.00	24.57	24.90	64900
2005-01-07	24.85	24.95	24.81	24.82	30600
2005-01-10	24.82	24.90	24.60	24.65	143700
2005-01-11	24.57	24.84	24.57	24.75	99000
2005-01-12	24.70	24.81	24.66	24.66	63600
2005-01-13	24.90	24.93	24.65	24.68	105800
2005-01-14	24.68	25.00	24.65	24.80	107400
2005-01-18	24.75	25.13	24.70	24.98	139100
2005-01-19	25.08	25.10	24.76	24.90	110200
2005-01-20	24.90	25.03	24.77	24.90	73900
2005-01-21	24.90	25.06	24.87	24.93	116500
2005-01-24	25.06	25.14	24.70	24.80	127300
2005-01-25	24.90	24.98	24.65	24.74	74900
2005-01-26	24.75	24.98	24.59	24.60	73600
2005-01-27	24.60	24.98	24.60	24.69	160900
2005-01-28	24.88	25.03	24.70	25.00	123000
2005-01-31	25.05	25.09	24.95	25.00	94200
2005-02-01	25.00	25.12	25.00	25.08	96000
2005-02-02	25.24	25.44	25.12	25.26	167900
2005-02-03	25.20	25.45	25.15	25.35	108800
2005-02-04	25.39	25.55	25.27	25.39	109000
2005-02-07	25.39	25.50	25.11	25.41	126800
2005-02-08	25.27	25.35	25.06	25.29	112400
2005-02-09	25.15	25.37	25.15	25.31	130400
2005-02-10	25.26	25.49	25.26	25.45	178000
2005-02-11	25.50	25.70	25.36	25.67	102600
2005-02-14	25.69	25.85	25.50	25.76	109200
2005-02-15	25.87	25.88	25.63	25.80	181500
2005-02-16	25.80	25.96	25.67	25.82	165200
2005-02-17	25.82	25.99	25.75	25.83	171900
2005-02-18	25.74	25.87	25.65	25.80	140900
2005-02-22	25.71	25.95	25.65	25.75	192900
2005-02-23	25.85	25.88	25.75	25.80	137900
2005-02-24	25.80	26.13	25.80	26.06	90700
2005-02-25	26.15	26.30	26.00	26.13	102500
2005-02-28	26.20	26.40	25.87	26.05	118500
2005-03-01	26.00	26.00	25.80	25.99	110500
2005-03-02	25.90	26.49	25.85	26.39	99800
2005-03-03	26.45	26.60	26.17	26.49	164700
2005-03-04	26.39	26.79	26.35	26.59	108700
2005-03-07	26.70	27.00	26.48	26.59	137100
2005-03-08	26.63	26.63	26.16	26.31	125800
2005-03-09	26.30	26.30	25.72	25.80	115100
2005-03-10	25.78	25.98	25.51	25.90	78800
2005-03-11	25.91	25.99	25.60	25.95	73100
2005-03-14	25.97	25.99	25.70	25.94	58100
2005-03-15	25.95	25.95	25.72	25.79	71700
2005-03-16	25.92	26.22	25.83	26.12	92100
2005-03-17	26.00	26.50	26.00	26.40	111400
2005-03-18	26.35	26.70	26.32	26.70	101300
2005-03-21	26.60	26.60	26.01	26.08	117100
2005-03-22	26.10	26.27	25.95	25.98	107300
2005-03-23	25.98	26.01	25.40	25.70	198800
2005-03-24	25.75	25.85	25.64	25.69	84700
2005-03-28	25.79	26.05	25.00	25.02	145500
2005-03-29	25.05	26.00	25.05	25.85	103500
2005-03-30	25.85	26.40	25.85	26.35	90200
2005-03-31	26.35	26.59	26.12	26.22	93000
2005-04-01	25.86	25.93	25.66	25.90	155400
2005-04-04	25.90	25.90	25.35	25.65	64300
2005-04-05	25.50	25.68	25.34	25.34	76300
2005-04-06	25.50	26.28	25.39	26.20	110900
2005-04-07	26.28	26.44	26.15	26.40	73100
2005-04-08	26.34	26.45	26.07	26.37	67500
2005-04-11	26.49	26.49	25.81	25.96	65400
2005-04-12	25.96	25.99	25.35	25.70	95000
2005-04-13	25.75	25.85	25.35	25.50	96300
2005-04-14	25.50	25.55	25.26	25.49	55800
2005-04-15	25.50	25.50	25.12	25.29	114800
2005-04-18	25.29	25.60	25.29	25.60	69200
2005-04-19	25.58	26.10	25.55	26.03	93500
2005-04-20	26.10	26.20	25.98	26.10	195900
2005-04-21	26.05	26.13	25.75	25.88	117000
2005-04-22	25.83	25.92	25.65	25.92	77500
2005-04-25	25.90	25.98	25.68	25.84	66100
2005-04-26	25.86	25.95	25.50	25.67	143900
2005-04-27	25.67	25.98	25.67	25.75	87200
2005-04-28	25.85	25.99	25.77	25.78	70200
2005-04-29	25.90	26.20	25.86	26.00	117900
2005-05-02	26.00	26.13	25.91	26.10	78300
2005-05-03	26.09	26.15	25.86	25.86	121600
2005-05-04	25.80	25.99	25.67	25.91	66700
2005-05-05	25.98	26.02	25.85	25.99	86400
2005-05-06	26.00	26.05	25.89	25.95	82300
2005-05-09	26.03	26.15	25.94	26.10	79000
2005-05-10	26.10	26.15	25.91	26.00	81700
2005-05-11	25.91	26.14	25.90	26.12	111700
2005-05-12	26.15	26.20	25.86	25.90	64700
2005-05-13	25.95	26.00	25.90	25.95	35900
2005-05-16	25.91	25.93	25.76	25.76	47500
2005-05-17	25.90	25.92	25.76	25.91	61900
2005-05-18	25.90	25.93	25.75	25.77	107300
2005-05-19	25.80	25.90	25.74	25.79	76200
2005-05-20	25.85	25.98	25.80	25.91	68700
2005-05-23	25.91	25.97	25.68	25.75	131600
2005-05-24	25.78	25.87	25.68	25.87	89000
2005-05-25	25.87	25.88	25.67	25.74	97100
2005-05-26	25.85	25.97	25.70	25.97	94500
2005-05-27	25.98	26.05	25.88	25.96	40600
2005-05-31	25.95	26.09	25.86	26.00	64000
2005-06-01	25.95	26.20	25.95	26.20	62600
2005-06-02	26.38	26.40	26.14	26.36	142000
2005-06-03	26.44	26.44	26.20	26.30	83100
2005-06-06	26.25	26.35	26.15	26.30	91200
2005-06-07	26.15	26.30	26.10	26.15	161600
2005-06-08	26.15	26.15	25.97	26.00	227200
2005-06-09	26.01	26.10	25.86	25.90	164800
2005-06-10	25.91	26.08	25.87	26.06	81700
2005-06-13	26.03	26.18	25.93	26.00	91800
2005-06-14	25.85	25.95	25.75	25.93	120300
2005-06-15	25.99	26.10	25.87	26.07	115400
2005-06-16	26.00	26.00	25.92	25.99	84600
2005-06-17	26.00	26.15	26.00	26.09	103100
2005-06-20	26.15	26.35	26.03	26.30	127900
2005-06-21	26.40	26.45	26.15	26.25	144800
2005-06-22	26.20	26.43	26.10	26.26	150100
2005-06-23	26.30	26.32	26.18	26.29	123400
2005-06-24	26.36	26.36	26.15	26.23	88500
2005-06-27	26.18	26.22	26.02	26.07	138800
2005-06-28	26.08	26.34	26.08	26.34	80000
2005-06-29	26.29	26.54	26.29	26.54	76600
2005-06-30	26.58	26.75	26.57	26.75	52400
2005-07-01	26.25	26.50	26.15	26.50	85300
2005-07-05	26.65	26.88	26.61	26.84	82400
2005-07-06	26.86	27.37	26.86	27.29	94600
2005-07-07	27.30	27.40	27.00	27.30	96600
2005-07-08	27.31	27.70	27.18	27.68	89700
2005-07-11	27.66	27.84	27.40	27.50	125600
2005-07-12	27.55	27.97	27.55	27.88	68500
2005-07-13	27.88	28.00	27.49	27.50	100900
2005-07-14	27.40	27.61	27.18	27.27	68500
2005-07-15	27.30	27.73	27.28	27.73	48300
2005-07-18	27.73	27.93	27.59	27.64	75800
2005-07-19	27.64	27.95	27.59	27.73	72700
2005-07-20	27.73	27.87	27.53	27.81	88800
2005-07-21	27.88	27.90	27.71	27.72	59300
2005-07-22	27.77	27.77	27.48	27.75	60900
2005-07-25	27.77	27.93	27.50	27.62	79600
2005-07-26	27.55	27.71	27.51	27.70	78000
2005-07-27	27.60	27.76	27.55	27.68	67100
2005-07-28	27.75	28.10	27.75	28.10	62200
2005-07-29	28.10	28.10	27.91	27.97	35200
2005-08-01	28.05	28.05	27.83	27.94	26800
2005-08-02	27.90	28.10	27.76	28.05	72800
2005-08-03	28.00	28.00	27.76	27.81	61200
2005-08-04	27.81	28.03	27.80	28.03	47000
2005-08-05	28.05	28.16	28.00	28.00	79600
2005-08-08	28.01	28.10	27.76	27.85	71800
2005-08-09	27.80	27.84	27.39	27.59	96400
2005-08-10	27.62	27.80	27.61	27.66	58600
2005-08-11	27.63	27.63	27.31	27.51	57900
2005-08-12	27.46	27.50	27.30	27.45	62600
2005-08-15	27.41	27.50	27.27	27.42	64700
2005-08-16	27.45	27.50	27.16	27.23	68500
2005-08-17	27.18	27.22	26.51	26.53	163100
2005-08-18	26.38	26.49	26.27	26.44	62400
2005-08-19	26.50	27.00	26.50	26.95	55000
2005-08-22	26.94	27.16	26.82	27.00	53200
2005-08-23	27.00	27.10	26.70	26.96	73100
2005-08-24	26.90	27.17	26.80	27.14	53700
2005-08-25	27.14	27.26	27.00	27.25	67000
2005-08-26	27.15	27.19	26.94	27.07	41100
2005-08-29	27.12	27.19	27.02	27.16	23600
2005-08-30	27.20	27.40	27.10	27.23	32700
2005-08-31	27.30	27.70	27.30	27.60	56300
2005-09-01	27.70	27.77	27.51	27.77	46900
2005-09-02	27.85	28.20	27.83	27.90	73300
2005-09-06	27.80	28.00	27.50	28.00	134800
2005-09-07	27.81	27.98	27.80	27.90	59700
2005-09-08	27.86	28.23	27.76	28.20	97700
2005-09-09	28.20	28.37	28.09	28.30	51000
2005-09-12	28.25	28.25	27.46	27.57	108400
2005-09-13	27.35	27.66	27.15	27.15	89500
2005-09-14	27.15	27.27	27.00	27.25	78800
2005-09-15	27.50	27.64	27.32	27.40	84300
2005-09-16	27.40	27.87	27.35	27.87	78700
2005-09-19	27.80	28.27	27.73	28.17	75900
2005-09-20	28.05	28.24	28.00	28.12	65400
2005-09-21	28.24	28.25	28.03	28.10	87900
2005-09-22	28.15	28.15	27.61	27.61	74100
2005-09-23	27.71	27.71	26.90	27.00	74500
2005-09-26	26.99	27.55	26.75	27.51	90200
2005-09-27	27.41	28.09	27.16	28.08	92300
2005-09-28	28.01	28.44	27.62	27.94	118900
2005-09-29	28.10	28.10	27.85	28.07	83200
2005-09-30	28.00	28.38	27.92	28.06	128900
2005-10-03	27.80	28.03	27.58	27.76	55200
2005-10-04	27.85	27.88	27.41	27.50	61600
2005-10-05	27.45	27.62	27.10	27.15	69200
2005-10-06	27.35	27.35	26.78	26.95	90200
2005-10-07	27.20	27.20	26.99	27.20	52200
2005-10-10	27.09	27.75	27.02	27.50	40500
2005-10-11	27.70	27.90	27.25	27.26	81700
2005-10-12	26.95	27.01	26.50	26.50	1562600
2005-10-13	26.65	26.70	25.86	26.19	161900
2005-10-14	26.26	26.26	25.67	26.05	161600
2005-10-17	26.20	26.62	26.10	26.62	120100
2005-10-18	26.50	26.56	26.00	26.11	77500
2005-10-19	26.05	26.25	26.00	26.09	112300
2005-10-20	26.15	26.23	25.70	26.13	171100
2005-10-21	26.07	26.13	25.91	26.11	115800
2005-10-24	26.20	26.22	25.91	25.98	112900
2005-10-25	26.00	26.00	25.52	25.80	190900
2005-10-26	25.70	25.87	25.35	25.44	193600
2005-10-27	25.59	25.59	25.22	25.27	115900
2005-10-28	25.40	25.50	25.27	25.45	54000
2005-10-31	25.45	26.37	25.41	25.91	152600
2005-11-01	26.11	26.20	25.90	25.90	152400
2005-11-02	26.00	26.20	25.91	26.06	103600
2005-11-03	26.20	26.20	25.90	25.92	123700
2005-11-04	26.00	26.10	25.80	25.80	100200
2005-11-07	25.90	26.00	25.80	25.90	70100
2005-11-08	25.93	25.93	25.28	25.30	129700
2005-11-09	25.55	25.58	25.22	25.22	104900
2005-11-10	25.22	25.22	24.33	24.58	261100
2005-11-11	24.75	25.32	24.72	25.25	146500
2005-11-14	25.15	25.33	24.70	24.87	97200
2005-11-15	24.85	24.99	24.63	24.76	100900
2005-11-16	24.95	24.95	24.14	24.65	159300
2005-11-17	24.65	24.99	24.52	24.90	128400
2005-11-18	24.99	25.37	24.80	24.99	165200
2005-11-21	25.10	25.23	24.71	25.15	122600
2005-11-22	25.02	25.68	24.76	25.40	192700
2005-11-23	25.62	25.62	25.10	25.22	109100
2005-11-25	25.10	25.50	25.05	25.41	44900
2005-11-28	25.26	25.56	25.05	25.43	96800
2005-11-29	25.49	25.70	24.80	24.80	142200
2005-11-30	24.63	24.70	24.01	24.33	282900
2005-12-01	24.57	24.71	24.35	24.64	155700
2005-12-02	24.60	24.96	24.45	24.56	141300
2005-12-05	24.40	24.54	24.20	24.49	137300
2005-12-06	24.64	24.65	24.16	24.41	134400
2005-12-07	24.22	24.49	24.01	24.22	163300
2005-12-08	24.18	24.32	24.00	24.00	119300
2005-12-09	24.00	24.15	23.80	23.88	132000
2005-12-12	23.90	24.10	23.70	23.78	161800
2005-12-13	23.75	23.93	23.28	23.30	238300
2005-12-14	23.33	24.14	23.30	23.65	245900
2005-12-15	23.70	24.05	23.65	23.89	156300
2005-12-16	24.00	24.63	23.79	24.60	169300
2005-12-19	24.70	24.90	24.25	24.32	160400
2005-12-20	24.40	24.59	23.92	24.30	127700
2005-12-21	24.40	24.90	24.22	24.65	130300
2005-12-22	24.55	24.99	24.23	24.89	123900
2005-12-23	24.80	25.11	24.69	25.00	98000
2005-12-27	24.85	24.99	24.75	24.75	95900
2005-12-28	24.88	24.88	24.40	24.60	86900
2005-12-29	24.65	24.78	24.45	24.45	119900
2005-12-30	24.49	24.49	24.07	24.34	130900
2006-01-03	23.90	24.86	23.85	24.86	92200
2006-01-04	24.70	25.14	24.59	25.14	87500
2006-01-05	25.06	25.18	24.90	25.12	52200
2006-01-06	25.10	25.42	25.07	25.40	69700
2006-01-09	25.48	25.49	25.28	25.34	64600
2006-01-10	25.34	25.54	25.06	25.40	77000
2006-01-11	25.60	25.70	25.35	25.56	58900
2006-01-12	25.55	25.70	24.79	24.79	78500
2006-01-13	24.80	25.24	24.65	24.90	91900
2006-01-17	25.05	25.20	24.92	25.05	69200
2006-01-18	25.20	25.30	24.75	25.15	77700
2006-01-19	25.30	25.38	24.93	25.10	70800
2006-01-20	25.25	25.65	25.00	25.60	79100
2006-01-23	25.66	25.70	25.40	25.43	63000
2006-01-24	25.30	25.77	25.26	25.77	41400
2006-01-25	25.70	25.80	25.17	25.36	86800
2006-01-26	25.26	25.44	24.90	24.90	71700
2006-01-27	25.00	25.07	24.76	24.76	73400
2006-01-30	24.92	25.23	24.84	25.20	107100
2006-01-31	25.15	25.50	25.01	25.40	98000
2006-02-01	25.49	25.74	25.41	25.61	90400
2006-02-02	25.75	25.81	25.56	25.80	86800
2006-02-03	25.90	25.92	25.53	25.70	74000
2006-02-06	25.70	25.95	25.60	25.84	66500
2006-02-07	25.80	25.91	25.64	25.78	76300
2006-02-08	25.77	25.77	25.38	25.50	73000
2006-02-09	25.26	25.59	25.20	25.32	68000
2006-02-10	25.34	25.34	25.00	25.00	84700
2006-02-13	25.00	25.16	24.82	25.10	78500
2006-02-14	25.10	25.25	24.92	24.93	69300
2006-02-15	24.93	25.54	24.91	25.54	65200
2006-02-16	25.51	25.51	25.35	25.49	47000
2006-02-17	25.49	25.70	25.26	25.27	75200
2006-02-21	25.27	25.51	25.17	25.51	65200
2006-02-22	25.50	25.58	25.34	25.48	60400
2006-02-23	25.50	25.62	25.26	25.30	54000
2006-02-24	25.44	25.80	25.38	25.66	68700
2006-02-27	25.80	25.80	25.52	25.54	51800
2006-02-28	25.60	25.65	25.29	25.43	71400
2006-03-01	25.43	25.65	25.32	25.40	63100
2006-03-02	25.35	25.44	25.25	25.32	54600
2006-03-03	25.23	25.50	25.22	25.41	79600
2006-03-06	25.40	25.40	25.15	25.15	67400
2006-03-07	25.16	25.31	25.01	25.18	62100
2006-03-08	25.27	25.29	25.02	25.24	87100
2006-03-09	25.14	25.54	25.14	25.53	53100
2006-03-10	25.58	25.69	25.32	25.57	43900
2006-03-13	25.80	25.80	25.41	25.49	93300
2006-03-14	25.62	25.74	25.39	25.43	71000
2006-03-15	25.57	25.71	25.43	25.66	65000
2006-03-16	25.62	25.93	25.62	25.77	53500
2006-03-17	25.77	25.90	25.70	25.70	63200
2006-03-20	25.74	25.74	25.36	25.45	72600
2006-03-21	25.45	25.58	25.23	25.26	84700
2006-03-22	25.26	25.45	25.20	25.37	83100
2006-03-23	25.47	25.75	25.33	25.68	74600
2006-03-24	25.81	25.96	25.65	25.82	71600
2006-03-27	25.95	25.95	25.56	25.69	57100
2006-03-28	25.61	25.89	25.56	25.80	70100
2006-03-29	25.71	25.90	25.62	25.85	52200
2006-03-30	25.82	25.92	25.80	25.88	45200
2006-03-31	25.85	25.98	25.77	25.98	80300
2006-04-03	25.65	25.68	25.48	25.64	52000
2006-04-04	25.73	25.90	25.73	25.85	49400
2006-04-05	25.80	25.85	25.70	25.80	62200
2006-04-06	25.80	25.80	25.55	25.55	53600
2006-04-07	25.59	25.60	25.23	25.31	35400
2006-04-10	25.44	25.45	25.21	25.38	43300
2006-04-11	25.40	25.49	25.16	25.35	56200
2006-04-12	25.20	25.40	25.20	25.26	39300
2006-04-13	25.30	25.39	25.02	25.20	54300
2006-04-17	25.10	25.74	25.00	25.59	124600
2006-04-18	25.60	25.63	25.32	25.52	67100
2006-04-19	25.59	25.59	25.30	25.30	63100
2006-04-20	25.30	25.30	25.06	25.06	68200
2006-04-21	25.16	25.64	25.07	25.55	86200
2006-04-24	25.40	25.47	25.26	25.30	78900
2006-04-25	25.25	25.51	25.25	25.37	87400
2006-04-26	25.32	25.63	25.31	25.32	64900
2006-04-27	25.25	25.55	25.21	25.46	45100
2006-04-28	25.40	25.68	25.36	25.68	43800
2006-05-01	25.62	25.68	25.45	25.51	51000
2006-05-02	25.41	25.76	25.40	25.75	87500
2006-05-03	25.79	25.97	25.49	25.95	104100
2006-05-04	25.95	25.95	25.59	25.81	75200
2006-05-05	26.00	26.00	25.60	25.60	59700
2006-05-08	25.50	25.59	25.47	25.55	58000
2006-05-09	25.55	25.66	25.46	25.52	63300
2006-05-10	25.51	25.51	25.10	25.23	84800
2006-05-11	25.22	25.28	25.03	25.05	99300
2006-05-12	25.01	25.20	25.01	25.02	72000
2006-05-15	25.02	25.12	24.96	25.08	69100
2006-05-16	25.04	25.37	25.01	25.37	60700
2006-05-17	25.37	25.37	24.79	24.93	74300
2006-05-18	24.90	25.05	24.89	24.93	60700
2006-05-19	24.98	25.22	24.62	25.17	73900
2006-05-22	25.07	25.07	24.75	24.86	45400
2006-05-23	24.86	25.01	24.58	24.68	74100
2006-05-24	24.58	24.73	24.20	24.52	88100
2006-05-25	24.35	24.85	24.35	24.85	83700
2006-05-26	24.85	24.85	24.62	24.81	66000
2006-05-30	25.00	25.50	25.00	25.48	54400
2006-05-31	25.47	25.78	25.47	25.78	93400
2006-06-01	25.53	26.22	25.53	26.01	100600
2006-06-02	26.11	26.24	26.01	26.19	51600
2006-06-05	26.08	26.20	25.77	25.80	39600
2006-06-06	25.65	25.70	25.34	25.55	72400
2006-06-07	25.70	25.70	25.39	25.42	58500
2006-06-08	25.44	25.52	25.25	25.49	135200
2006-06-09	25.46	25.62	25.27	25.59	49900
2006-06-12	25.59	25.59	25.31	25.45	56600
2006-06-13	25.31	25.40	24.50	24.74	95900
2006-06-14	24.74	25.13	24.62	25.00	124600
2006-06-15	24.90	25.05	24.70	24.92	68600
2006-06-16	24.86	25.04	24.80	24.85	46100
2006-06-19	24.85	25.14	24.70	24.80	54600
2006-06-20	24.80	25.04	24.73	24.96	64400
2006-06-21	24.99	25.20	24.91	25.05	59300
2006-06-22	25.03	25.15	24.79	25.01	59100
2006-06-23	25.00	25.30	24.96	25.20	48400
2006-06-26	25.05	25.65	25.05	25.65	73700
2006-06-27	25.65	25.90	25.45	25.60	81800
2006-06-28	25.69	25.98	25.55	25.81	85200
2006-06-29	25.85	25.90	25.46	25.54	78900
2006-06-30	25.54	25.76	25.40	25.65	110800
2006-07-03	25.17	25.50	25.00	25.43	16900
2006-07-05	25.33	25.80	25.20	25.52	99500
2006-07-06	25.42	25.65	25.30	25.50	66000
2006-07-07	25.50	25.80	25.45	25.49	87200
2006-07-10	25.39	25.69	25.35	25.60	65400
2006-07-11	25.60	25.71	25.55	25.58	44000
2006-07-12	25.61	25.82	25.60	25.76	47800
2006-07-13	25.80	25.97	25.72	25.97	77100
2006-07-14	26.00	26.08	25.86	25.99	78700
2006-07-17	25.86	26.18	25.86	26.10	59800
2006-07-18	26.15	26.23	26.10	26.18	72800
2006-07-19	26.18	26.23	26.00	26.13	90200
2006-07-20	26.19	26.24	26.02	26.19	42100
2006-07-21	26.19	26.49	26.19	26.30	52600
2006-07-24	26.22	26.40	26.20	26.27	58100
2006-07-25	26.35	26.55	26.20	26.54	91700
2006-07-26	26.35	26.71	26.35	26.68	58200
2006-07-27	26.70	26.93	26.56	26.62	38700
2006-07-28	26.68	26.72	26.38	26.46	39900
2006-07-31	26.40	26.59	26.37	26.55	55900
2006-08-01	26.65	26.68	26.32	26.40	83200
2006-08-02	26.60	26.65	26.45	26.52	62100
2006-08-03	26.51	26.70	26.44	26.62	60100
2006-08-04	26.70	26.98	26.63	26.76	111800
2006-08-07	26.79	26.96	26.62	26.90	52600
2006-08-08	26.90	26.95	26.50	26.73	73300
2006-08-09	26.83	26.96	26.60	26.65	75600
2006-08-10	26.60	26.97	26.55	26.79	51200
2006-08-11	26.73	27.00	26.70	27.00	87100
2006-08-14	27.00	27.00	26.75	26.84	74800
2006-08-15	26.94	27.00	26.77	26.85	63900
2006-08-16	26.89	26.99	26.65	26.88	67200
2006-08-17	26.87	27.06	26.81	27.06	76000
2006-08-18	27.10	27.10	26.83	27.07	46400
2006-08-21	27.00	27.07	26.91	27.04	57600
2006-08-22	27.00	27.17	26.98	27.02	57200
2006-08-23	26.92	27.10	26.62	26.97	103500
2006-08-24	26.90	27.07	26.85	27.06	70100
2006-08-25	27.12	27.23	26.90	27.23	71800
2006-08-28	27.20	27.45	27.13	27.45	80000
2006-08-29	27.42	27.49	27.24	27.38	73600
2006-08-30	27.30	27.51	27.29	27.49	70800
2006-08-31	27.49	27.68	27.41	27.68	53400
2006-09-01	27.79	28.07	27.64	28.07	76300
2006-09-05	27.97	27.97	27.63	27.91	72300
2006-09-06	27.80	27.85	27.52	27.75	119500
2006-09-07	27.67	27.81	27.53	27.57	95300
2006-09-08	27.56	27.77	27.53	27.73	74500
2006-09-11	27.60	27.66	27.21	27.35	136700
2006-09-12	27.36	27.57	27.21	27.34	99900
2006-09-13	27.30	27.65	27.25	27.40	106400
2006-09-14	27.49	27.55	27.31	27.42	96000
2006-09-15	27.37	27.56	27.20	27.36	94900
2006-09-18	27.44	27.58	27.24	27.50	73500
2006-09-19	27.49	27.60	27.07	27.11	84800
2006-09-20	27.06	27.26	27.01	27.16	101400
2006-09-21	27.16	27.25	26.82	27.01	108000
2006-09-22	26.97	27.08	26.76	26.85	74000
2006-09-25	26.93	27.40	26.84	27.34	137200
2006-09-26	27.34	27.46	27.16	27.46	86300
2006-09-27	27.56	27.84	27.41	27.64	104100
2006-09-28	27.65	27.90	27.55	27.73	119400
2006-09-29	27.80	27.92	27.70	27.84	91400
2006-10-02	27.49	27.75	27.31	27.71	73100
2006-10-03	27.68	27.76	26.97	27.14	113400
2006-10-04	27.20	27.33	27.17	27.26	107700
2006-10-05	27.29	27.75	27.29	27.75	67000
2006-10-06	27.75	28.09	27.59	28.06	73000
2006-10-09	27.87	28.16	27.82	28.06	67200
2006-10-10	28.01	28.16	27.86	28.03	83900
2006-10-11	27.93	28.13	27.85	27.97	70700
2006-10-12	28.02	28.30	27.84	27.99	95500
2006-10-13	27.80	28.12	27.80	28.02	75300
2006-10-16	28.15	28.45	27.97	28.28	83400
2006-10-17	28.29	28.60	28.24	28.55	118800
2006-10-18	28.60	28.83	28.48	28.63	81000
2006-10-19	28.60	28.78	28.25	28.43	104800
2006-10-20	28.58	28.66	28.26	28.31	95000
2006-10-23	28.45	28.53	28.24	28.25	58400
2006-10-24	28.35	28.70	28.32	28.61	63000
2006-10-25	28.53	28.91	28.53	28.65	61000
2006-10-26	28.64	28.91	28.59	28.64	69000
2006-10-27	28.71	28.86	28.62	28.62	58600
2006-10-30	28.80	28.80	28.50	28.52	104500
2006-10-31	28.50	28.89	28.40	28.89	54500
2006-11-01	28.94	28.94	27.91	28.17	121400
2006-11-02	28.25	28.47	28.06	28.24	156100
2006-11-03	28.05	28.62	28.05	28.58	64300
2006-11-06	28.73	29.33	28.52	29.13	104600
2006-11-07	29.30	29.40	28.80	29.01	58900
2006-11-08	29.09	29.22	28.75	29.01	106200
2006-11-09	29.08	29.15	28.92	29.00	70100
2006-11-10	29.05	29.05	28.76	28.83	54000
2006-11-13	28.75	29.01	28.69	28.82	78100
2006-11-14	28.81	29.05	28.71	29.02	92400
2006-11-15	29.12	29.53	29.02	29.34	79800
2006-11-16	29.30	29.59	29.28	29.39	85000
2006-11-17	29.85	30.20	29.75	30.10	187600
2006-11-20	31.05	31.05	30.21	30.50	159700
2006-11-21	30.60	30.85	30.51	30.64	120900
2006-11-22	30.64	31.08	30.50	31.08	93300
2006-11-24	31.01	31.10	30.76	30.81	40000
2006-11-27	30.90	30.95	29.87	30.06	144000
2006-11-28	29.95	30.52	29.93	30.43	88700
2006-11-29	30.44	31.65	30.39	31.59	166200
2006-11-30	31.98	32.11	31.00	31.39	145400
2006-12-01	31.95	31.99	31.41	31.87	126700
2006-12-04	31.63	31.63	29.98	30.20	326200
2006-12-05	30.27	30.64	30.02	30.22	169300
2006-12-06	30.25	30.95	30.25	30.75	138000
2006-12-07	30.72	30.90	30.61	30.69	92400
2006-12-08	30.80	31.00	30.73	30.85	80300
2006-12-11	30.93	31.19	30.75	31.01	91400
2006-12-12	31.10	31.68	31.10	31.30	105900
2006-12-13	31.35	31.45	31.02	31.04	92500
2006-12-14	31.09	31.22	31.00	31.05	117900
2006-12-15	31.07	31.39	31.00	31.39	86000
2006-12-18	31.49	31.66	31.41	31.59	102900
2006-12-19	31.53	31.69	31.44	31.46	46200
2006-12-20	31.40	32.24	31.46	31.94	86100
2006-12-21	31.70	31.98	31.57	31.61	103200
2006-12-22	31.89	31.90	31.58	31.88	81100
2006-12-26	31.88	32.01	31.65	31.89	61000
2006-12-27	32.14	32.36	32.07	32.28	67900
2006-12-28	32.45	32.75	32.31	32.73	81700
2006-12-29	32.67	33.05	32.54	32.98	78600
2007-01-03	32.50	32.50	31.54	32.02	159800
2007-01-04	32.02	32.03	31.50	31.65	145700
2007-01-05	31.68	31.69	30.72	31.00	113400
2007-01-08	31.40	31.50	30.74	30.82	132200
2007-01-09	30.82	30.89	30.52	30.77	164100
2007-01-10	30.77	31.05	30.70	31.02	77500
2007-01-11	30.95	31.32	30.80	30.97	84500
2007-01-12	30.96	31.24	30.80	30.84	81300
2007-01-16	30.65	30.79	30.50	30.67	116600
2007-01-17	30.77	31.24	30.57	30.90	119400
2007-01-18	30.87	31.32	30.57	30.89	88200
2007-01-19	31.13	31.23	30.80	30.85	74700
2007-01-22	30.75	31.07	30.63	31.07	100600
2007-01-23	31.30	31.70	31.07	31.66	69200
2007-01-24	31.56	31.98	31.42	31.87	58200
2007-01-25	31.74	31.93	31.30	31.69	70100
2007-01-26	31.56	31.77	31.26	31.51	62800
2007-01-29	31.52	32.09	31.50	31.92	68200
2007-01-30	32.08	32.80	31.85	32.33	105900
2007-01-31	32.18	32.59	31.95	32.55	77000
2007-02-01	32.45	32.75	32.45	32.69	88800
2007-02-02	32.69	32.75	32.53	32.61	74600
2007-02-05	32.68	32.73	32.48	32.65	66800
2007-02-06	32.58	32.69	32.21	32.51	81700
2007-02-07	32.37	32.50	32.13	32.50	56600
2007-02-08	32.53	32.70	32.17	32.54	109400
2007-02-09	32.44	32.74	32.40	32.53	60600
2007-02-12	32.60	32.61	32.07	32.16	68200
2007-02-13	32.19	32.33	32.04	32.11	60500
2007-02-14	32.17	32.43	31.78	31.80	87100
2007-02-15	31.80	32.04	31.50	31.63	104000
2007-02-16	31.67	32.41	31.64	32.23	58200
2007-02-20	32.13	32.60	32.12	32.31	83900
2007-02-21	32.25	32.46	32.01	32.42	335900
2007-02-22	32.37	32.77	32.37	32.43	65900
2007-02-23	32.31	33.00	32.31	32.97	68700
2007-02-26	32.96	33.00	32.45	32.97	74200
2007-02-27	32.97	32.99	32.10	32.38	111900
2007-02-28	32.15	33.43	32.15	32.91	121300
2007-03-01	32.15	32.90	32.00	32.90	69900
2007-03-02	32.90	33.24	32.73	32.79	51600
2007-03-05	32.56	32.93	32.20	32.85	65600
2007-03-06	32.95	33.26	32.80	32.87	59000
2007-03-07	32.92	32.93	32.07	32.35	90300
2007-03-08	32.48	32.63	32.10	32.10	51300
2007-03-09	32.25	32.61	32.16	32.25	63600
2007-03-12	32.21	33.09	32.14	33.00	49800
2007-03-13	32.85	33.86	32.73	32.90	68600
2007-03-14	32.85	33.09	32.60	32.74	64500
2007-03-15	32.75	33.37	32.75	33.18	55300
2007-03-16	33.23	33.23	32.75	32.98	52000
2007-03-19	32.91	33.05	32.38	33.02	90400
2007-03-20	33.05	33.05	32.76	32.99	47900
2007-03-21	33.06	33.45	32.78	33.14	73000
2007-03-22	32.94	33.64	32.91	33.59	70500
2007-03-23	33.63	35.12	33.63	34.00	165700
2007-03-26	34.06	34.19	33.57	33.79	60300
2007-03-27	33.78	34.32	33.51	34.15	67100
2007-03-28	34.00	35.05	33.87	34.15	130600
2007-03-29	34.30	34.53	34.25	34.36	62200
2007-03-30	34.35	35.59	34.14	35.22	156300
2007-04-02	34.50	34.93	34.34	34.52	52900
2007-04-03	34.46	35.01	34.25	34.72	78700
2007-04-04	34.59	35.05	34.49	35.01	68700
2007-04-05	34.95	36.10	34.95	35.64	69200
2007-04-09	35.61	36.08	34.94	34.96	102100
2007-04-10	34.96	35.40	34.61	34.72	109700
2007-04-11	35.25	35.35	35.00	35.29	89400
2007-04-12	35.24	36.17	35.24	36.13	74300
2007-04-13	36.20	36.58	35.83	36.58	52100
2007-04-16	36.64	37.58	36.63	37.44	127000
2007-04-17	37.41	37.86	36.90	37.07	119400
2007-04-18	36.30	36.67	36.20	36.50	1181800
2007-04-19	36.45	36.49	34.75	34.83	507400
2007-04-20	34.90	35.31	33.95	34.85	308400
2007-04-23	34.96	35.44	34.87	35.25	170100
2007-04-24	35.10	35.38	34.81	35.38	150100
2007-04-25	35.35	35.99	35.17	35.79	174400
2007-04-26	35.60	36.24	35.36	35.44	119700
2007-04-27	35.20	35.39	35.06	35.32	104400
2007-04-30	35.31	35.55	34.92	34.92	116900
2007-05-01	35.09	35.29	34.70	34.71	120700
2007-05-02	34.70	34.82	34.35	34.58	143900
2007-05-03	34.83	35.48	34.77	35.40	155200
2007-05-04	35.30	35.59	35.20	35.20	121300
2007-05-07	35.21	35.76	35.21	35.40	92300
2007-05-08	35.50	35.93	35.25	35.37	88200
2007-05-09	35.33	35.93	35.33	35.84	89400
2007-05-10	35.89	35.90	35.26	35.37	98000
2007-05-11	35.40	35.71	35.33	35.44	90500
2007-05-14	35.46	35.58	34.91	35.04	92100
2007-05-15	34.97	35.13	34.77	34.77	99000
2007-05-16	34.55	34.85	34.11	34.25	131800
2007-05-17	34.27	34.43	34.02	34.13	137600
2007-05-18	34.13	34.87	34.13	34.55	130200
2007-05-21	34.80	34.80	34.31	34.47	82400
2007-05-22	34.43	34.62	34.38	34.53	78800
2007-05-23	34.60	34.85	34.47	34.63	77800
2007-05-24	34.56	34.95	33.35	33.49	186800
2007-05-25	33.50	33.95	32.63	33.01	218900
2007-05-29	33.01	34.16	33.01	33.93	110800
2007-05-30	33.68	33.90	33.37	33.65	131550
2007-05-31	33.66	34.40	33.41	34.17	160700
2007-06-01	34.20	35.00	33.89	34.93	111600
2007-06-04	34.99	35.31	34.79	35.30	90100
2007-06-05	35.35	35.64	35.03	35.12	100000
2007-06-06	35.05	35.06	34.62	34.81	72000
2007-06-07	34.61	34.84	34.31	34.47	181800
2007-06-08	34.26	34.84	33.68	34.83	113500
2007-06-11	34.65	34.78	34.03	34.23	100300
2007-06-12	33.85	33.89	33.07	33.07	127800
2007-06-13	33.09	33.74	33.09	33.42	111400
2007-06-14	33.41	34.40	33.41	33.73	166600
2007-06-15	33.61	34.01	33.32	33.42	100600
2007-06-18	33.26	33.52	33.08	33.15	124700
2007-06-19	33.03	33.29	32.78	32.97	142700
2007-06-20	33.21	33.36	32.92	33.09	172000
2007-06-21	33.13	34.00	32.96	34.00	116600
2007-06-22	33.90	33.92	33.12	33.73	96700
2007-06-25	33.55	33.81	32.72	32.81	191100
2007-06-26	32.45	33.01	31.83	32.02	321100
2007-06-27	32.19	32.68	31.81	32.59	137800
2007-06-28	32.70	32.96	32.50	32.89	118700
2007-06-29	32.90	33.28	32.74	33.21	120400
2007-07-02	32.72	33.55	32.59	33.35	144800
2007-07-03	33.89	34.49	33.50	34.34	104300
2007-07-05	34.30	34.81	33.63	34.67	157600
2007-07-06	34.37	34.75	33.87	34.62	105800
2007-07-09	34.60	34.65	34.27	34.30	64100
2007-07-10	34.49	34.54	34.07	34.20	53200
2007-07-11	33.95	34.60	33.95	34.55	67900
2007-07-12	34.52	35.23	34.44	35.10	93400
2007-07-13	35.00	35.18	34.65	34.68	101500
2007-07-16	34.80	34.88	34.49	34.63	137300
2007-07-17	34.55	35.00	34.43	34.82	66600
2007-07-18	34.90	35.14	34.21	34.96	81000
2007-07-19	34.83	35.13	34.56	35.05	62200
2007-07-20	35.07	35.40	34.85	35.14	88300
2007-07-23	35.50	35.50	34.68	34.94	84200
2007-07-24	34.74	34.99	34.40	34.40	58100
2007-07-25	34.21	34.51	33.40	34.17	128400
2007-07-26	33.60	33.65	32.70	32.93	165400
2007-07-27	32.55	33.29	32.15	33.15	112600
2007-07-30	32.50	33.17	32.40	32.80	126100
2007-07-31	32.75	33.49	32.67	33.36	82900
2007-08-01	33.07	33.09	31.47	33.09	196800
2007-08-02	33.09	33.09	31.25	32.32	269600
2007-08-03	32.00	32.40	31.75	32.04	111600
2007-08-06	31.63	31.70	28.41	30.90	650300
2007-08-07	30.66	32.50	30.61	32.40	251400
2007-08-08	32.20	33.93	32.20	33.58	124400
2007-08-09	32.75	33.10	32.55	32.86	71000
2007-08-10	32.51	32.51	31.16	32.22	153000
2007-08-13	32.60	33.27	32.26	33.03	54400
2007-08-14	32.80	33.17	31.58	31.90	106300
2007-08-15	31.50	32.23	30.82	30.82	118500
2007-08-16	30.06	30.50	29.03	30.22	198600
2007-08-17	30.60	32.29	30.60	31.97	120500
2007-08-20	31.70	32.22	31.44	31.86	78300
2007-08-21	31.98	31.98	31.41	31.44	63100
2007-08-22	31.90	32.72	31.30	32.50	114000
2007-08-23	32.55	32.90	32.25	32.77	75300
2007-08-24	32.77	33.02	32.20	32.78	108900
2007-08-27	32.80	33.19	32.23	32.57	99800
2007-08-28	31.95	32.04	31.11	31.12	115900
2007-08-29	31.67	31.67	31.13	31.34	99800
2007-08-30	31.29	32.07	31.11	31.80	84300
2007-08-31	32.03	32.66	31.85	32.66	36500
2007-09-04	32.50	32.68	32.33	32.50	59700
2007-09-05	32.40	32.64	31.93	32.64	45700
2007-09-06	32.64	33.00	32.54	32.87	45200
2007-09-07	32.70	32.70	31.67	31.98	57000
2007-09-10	31.98	32.13	31.01	31.37	84900
2007-09-11	31.20	31.55	31.00	31.11	95100
2007-09-12	31.12	31.47	30.95	31.43	60600
2007-09-13	31.58	31.78	31.32	31.50	88900
2007-09-14	31.50	32.10	31.13	32.00	67000
2007-09-17	31.70	32.22	31.70	31.91	43200
2007-09-18	32.04	32.48	31.77	32.33	161220
2007-09-19	32.42	33.75	32.32	32.87	91500
2007-09-20	32.60	32.60	32.04	32.20	63000
2007-09-21	32.15	32.32	31.75	32.00	67800
2007-09-24	31.89	32.58	30.85	31.15	176400
2007-09-25	31.15	32.30	30.98	31.05	132500
2007-09-26	31.21	31.42	30.96	31.35	101700
2007-09-27	31.70	31.70	30.84	30.94	92100
2007-09-28	30.97	31.60	30.97	31.50	147300
2007-10-01	30.72	31.34	30.52	30.74	129025
2007-10-02	30.62	30.81	29.91	30.09	123000
2007-10-03	29.73	30.10	29.49	29.76	88300
2007-10-04	29.60	30.50	29.06	30.42	217700
2007-10-05	30.42	31.25	30.42	30.96	129500
2007-10-08	30.80	31.37	30.53	30.96	77900
2007-10-09	30.98	31.30	30.84	31.08	123618
2007-10-10	30.92	31.79	30.90	31.59	103300
2007-10-11	31.51	31.70	30.65	31.56	158500
2007-10-12	31.50	31.94	31.49	31.80	69000
2007-10-15	31.41	31.95	31.34	31.35	91500
2007-10-16	31.25	31.55	30.91	31.30	67000
2007-10-17	31.50	31.50	30.98	31.23	63100
2007-10-18	31.12	31.28	30.81	31.08	54700
2007-10-19	31.10	31.24	30.38	30.81	68800
2007-10-22	30.39	30.67	30.26	30.38	81200
2007-10-23	30.41	30.98	30.41	30.67	69500
2007-10-24	30.27	30.50	30.06	30.50	116300
2007-10-25	30.50	30.72	30.18	30.72	47400
2007-10-26	30.84	31.10	30.62	31.09	63400
2007-10-29	31.25	31.87	31.20	31.81	78300
2007-10-30	31.69	31.75	31.30	31.54	97700
2007-10-31	31.48	31.88	31.48	31.54	84300
2007-11-01	31.44	31.45	30.81	30.81	68400
2007-11-02	30.95	31.05	30.55	30.97	69100
2007-11-05	30.65	31.10	30.52	30.99	66900
2007-11-06	31.12	31.13	30.76	31.00	46100
2007-11-07	30.36	31.09	30.36	30.71	67300
2007-11-08	30.52	30.76	29.87	30.33	115336
2007-11-09	29.69	30.33	29.69	30.01	57784
2007-11-12	30.03	30.05	29.40	29.40	78400
2007-11-13	29.93	29.93	28.56	28.71	175600
2007-11-14	29.01	29.49	28.52	28.67	96600
2007-11-15	28.33	28.88	28.28	28.63	135810
2007-11-16	28.66	29.11	28.65	28.99	79200
2007-11-19	28.97	29.15	28.09	28.20	128304
2007-11-20	28.29	28.70	27.10	27.75	175600
2007-11-21	27.25	27.59	26.52	27.07	179700
2007-11-23	27.08	27.44	26.75	27.20	49000
2007-11-26	26.99	27.30	26.32	26.76	250347
2007-11-27	26.69	27.06	26.00	26.43	115811
2007-11-28	26.37	28.45	26.37	28.27	231701
2007-11-29	27.83	28.79	27.83	28.10	191501
2007-11-30	28.95	28.95	28.06	28.27	132272
2007-12-03	27.92	28.78	27.88	28.45	122500
2007-12-04	28.53	28.58	28.16	28.40	85800
2007-12-05	28.47	29.21	28.31	28.84	153700
2007-12-06	28.56	28.98	28.43	28.89	98700
2007-12-07	28.99	29.14	28.25	28.41	122000
2007-12-10	28.36	28.59	27.61	28.09	177000
2007-12-11	27.87	28.72	27.87	28.32	176802
2007-12-12	28.60	29.08	28.03	28.19	154090
2007-12-13	28.15	28.40	27.83	27.95	140700
2007-12-14	28.10	28.95	27.85	27.97	203600
2007-12-17	27.76	28.10	27.51	27.52	178720
2007-12-18	27.57	27.78	27.35	27.65	182500
2007-12-19	27.64	28.17	27.36	28.11	249700
2007-12-20	28.00	28.98	27.21	27.50	292200
2007-12-21	27.55	27.84	27.21	27.68	330849
2007-12-24	27.37	27.80	27.17	27.39	193700
2007-12-26	27.11	27.47	26.77	27.35	293323
2007-12-27	27.14	29.25	27.11	29.19	390900
2007-12-28	28.54	29.14	28.54	28.82	246000
2007-12-31	28.35	29.35	28.24	29.34	194500
2008-01-02	29.01	29.37	27.96	29.05	129640
2008-01-03	29.09	29.94	29.00	29.86	115800
2008-01-04	29.81	29.93	29.26	29.70	100702
2008-01-07	29.60	29.64	29.09	29.24	69228
2008-01-08	29.62	30.50	29.32	29.75	93570
2008-01-09	29.60	30.98	29.50	30.15	106000
2008-01-10	30.01	30.21	29.49	29.94	77600
2008-01-11	29.94	30.18	29.51	29.86	86424
2008-01-14	29.80	30.44	29.60	29.98	106122
2008-01-15	29.60	30.19	29.56	29.94	120500
2008-01-16	29.59	29.90	29.25	29.86	83100
2008-01-17	29.79	30.15	29.23	29.69	114100
2008-01-18	29.63	29.84	27.80	28.04	127600
2008-01-22	26.03	28.19	26.03	27.96	200100
2008-01-23	27.40	28.13	26.78	27.74	127423
2008-01-24	27.59	28.50	27.30	28.38	91300
2008-01-25	28.48	29.04	28.25	28.40	175900
2008-01-28	28.30	29.00	28.16	28.73	123695
2008-01-29	29.08	29.34	28.71	29.17	78900
2008-01-30	28.86	28.92	28.23	28.54	184029
2008-01-31	28.54	28.81	27.75	28.66	188865
2008-02-01	28.55	29.60	28.34	29.60	105700
2008-02-04	29.73	30.21	29.63	29.99	84297
2008-02-05	29.90	30.36	29.80	30.18	207663
2008-02-06	30.10	30.81	29.53	30.19	147050
2008-02-07	30.00	30.61	29.74	30.46	81734
2008-02-08	30.37	30.58	29.84	30.48	101500
2008-02-11	30.40	31.17	30.13	31.00	87200
2008-02-12	31.00	31.47	30.71	30.71	82000
2008-02-13	30.80	30.95	30.49	30.87	97900
2008-02-14	30.65	30.65	29.86	29.89	176815
2008-02-15	29.20	29.44	28.49	28.65	214200
2008-02-19	29.00	29.00	27.28	28.00	346900
2008-02-20	27.51	27.64	27.13	27.49	291069
2008-02-21	27.49	27.94	26.35	27.10	258426
2008-02-22	27.25	27.41	26.94	27.39	182163
2008-02-25	27.13	28.10	27.13	28.10	151738
2008-02-26	27.90	28.90	27.88	28.70	122400
2008-02-27	28.85	29.80	28.50	29.50	229002
2008-02-28	29.20	30.37	29.10	30.24	155400
2008-02-29	30.24	30.87	28.33	29.55	335937
2008-03-03	29.55	29.55	28.56	28.93	70200
2008-03-04	28.75	29.25	28.30	28.88	86900
2008-03-05	29.00	29.30	28.21	28.53	72600
2008-03-06	28.46	28.60	28.17	28.19	79600
2008-03-07	28.06	28.55	27.94	28.55	138971
2008-03-10	28.90	28.94	28.01	28.14	52047
2008-03-11	28.74	28.78	27.60	27.86	136500
2008-03-12	27.97	28.08	27.64	27.77	81500
2008-03-13	27.35	27.70	27.32	27.70	96202
2008-03-14	27.63	28.01	27.37	27.55	119800
2008-03-17	27.00	27.70	26.11	26.21	118529
2008-03-18	26.47	26.74	26.08	26.56	156000
2008-03-19	26.80	27.25	26.09	26.30	74000
2008-03-20	25.90	27.67	25.70	27.60	132480
2008-03-24	27.68	28.91	27.45	28.55	339678
2008-03-25	28.50	28.87	27.90	28.62	259200
2008-03-26	28.57	29.26	28.09	29.26	138625
2008-03-27	29.25	29.69	28.45	28.64	145236
2008-03-28	28.43	29.24	28.41	29.24	130349
2008-03-31	29.15	29.45	28.79	29.35	144000
2008-04-01	29.00	29.75	28.50	29.75	200800
2008-04-02	29.75	29.80	28.37	29.17	313600
2008-04-03	29.13	29.16	28.37	28.60	105000
2008-04-04	28.21	28.72	28.14	28.51	186000
2008-04-07	28.54	28.96	28.51	28.78	201700
2008-04-08	28.76	29.31	28.61	28.91	70300
2008-04-09	29.20	29.35	28.79	29.25	82343
2008-04-10	29.15	29.15	28.61	28.99	61434
2008-04-11	28.82	28.85	28.38	28.75	67600
2008-04-14	28.85	29.34	28.25	28.25	109449
2008-04-15	28.56	28.56	27.45	27.60	111154
2008-04-16	28.09	28.15	27.34	27.63	156470
2008-04-17	28.05	28.47	27.53	28.46	148720
2008-04-18	28.50	29.54	28.50	29.45	86505
2008-04-21	29.29	29.84	29.09	29.80	84182
2008-04-22	29.74	29.99	29.23	29.94	94867
2008-04-23	29.83	30.33	29.54	29.83	220058
2008-04-24	30.06	30.07	29.72	29.94	134255
2008-04-25	29.90	31.15	29.58	30.49	233755
2008-04-28	30.44	31.05	29.71	29.76	126107
2008-04-29	29.60	29.81	28.91	29.14	184366
2008-04-30	29.27	29.66	29.13	29.43	66789
2008-05-01	29.40	29.57	28.87	29.48	69003
2008-05-02	29.69	30.00	29.47	29.88	46002
2008-05-05	30.00	30.58	29.72	30.00	74252
2008-05-06	30.00	30.16	29.70	29.88	78683
2008-05-07	29.82	29.85	29.43	29.61	98204
2008-05-08	29.90	30.02	29.44	30.01	63963
2008-05-09	29.86	30.63	29.86	30.46	113614
2008-05-12	30.59	30.59	30.08	30.27	108137
2008-05-13	30.26	30.67	29.83	30.16	60847
2008-05-14	30.08	30.43	29.95	30.11	59192
2008-05-15	30.15	30.33	29.94	30.19	53768
2008-05-16	30.09	30.70	29.85	30.29	55656
2008-05-19	30.15	30.70	30.15	30.60	60563
2008-05-20	30.55	30.55	30.16	30.29	55940
2008-05-21	30.35	31.04	29.76	30.77	123707
2008-05-22	30.67	30.86	30.35	30.46	90171
2008-05-23	30.38	31.04	30.10	30.61	76539
2008-05-27	30.99	30.99	30.31	30.85	85402
2008-05-28	30.77	31.34	30.54	30.87	124987
2008-05-29	30.66	30.85	30.40	30.69	102443
2008-05-30	30.79	31.01	30.50	30.68	74291
2008-06-02	30.61	31.12	30.31	31.11	82655
2008-06-03	31.39	31.45	30.80	31.43	88129
2008-06-04	31.34	31.34	30.86	31.00	77083
2008-06-05	30.91	31.00	30.57	31.00	89324
2008-06-06	30.85	30.95	30.21	30.60	83322
2008-06-09	30.57	30.65	30.20	30.38	60342
2008-06-10	30.30	30.31	29.37	29.50	94254
2008-06-11	29.32	30.66	29.31	30.48	80013
2008-06-12	29.63	30.90	29.63	30.81	72278
2008-06-13	30.89	30.98	30.33	30.95	78412
2008-06-16	30.95	30.95	30.32	30.46	54986
2008-06-17	30.21	30.74	30.21	30.74	79430
2008-06-18	30.56	31.00	30.50	30.75	57295
2008-06-19	30.67	30.98	30.29	30.80	82262
2008-06-20	30.35	30.44	29.74	30.07	53273
2008-06-23	30.05	30.70	29.74	30.24	49592
2008-06-24	30.38	30.38	29.51	29.62	95132
2008-06-25	29.62	29.80	28.60	28.67	150260
2008-06-26	28.59	28.59	27.52	27.77	168818
2008-06-27	27.65	27.95	27.50	27.62	122493
2008-06-30	27.75	28.05	26.91	27.44	125523
2008-07-01	27.30	27.39	26.66	27.31	141909
2008-07-02	27.06	27.76	26.88	27.42	57686
2008-07-03	27.20	27.78	27.02	27.52	34894
2008-07-07	27.40	27.95	26.71	27.32	130754
2008-07-08	28.00	28.00	26.54	27.74	108179
2008-07-09	27.85	29.03	27.43	28.61	94770
2008-07-10	28.90	29.05	28.50	28.96	65805
2008-07-11	29.07	29.95	28.55	28.78	94091
2008-07-14	29.30	29.30	28.20	28.66	89321
2008-07-15	28.00	28.20	26.98	27.02	76317
2008-07-16	26.90	26.98	25.40	25.99	141555
2008-07-17	26.68	26.70	26.16	26.38	81545
2008-07-18	26.50	28.27	25.70	27.88	147234
2008-07-21	27.80	28.42	27.55	27.84	63674
2008-07-22	27.53	28.05	27.42	27.70	105364
2008-07-23	27.52	27.72	27.10	27.11	60641
2008-07-24	27.14	27.29	26.70	26.94	59088
2008-07-25	26.77	27.47	26.57	26.73	72601
2008-07-28	26.60	26.76	26.44	26.68	52785
2008-07-29	26.98	27.40	26.50	27.36	50708
2008-07-30	28.00	28.76	27.59	28.50	117161
2008-07-31	28.14	28.52	27.96	28.03	83279
2008-08-01	27.88	28.31	27.83	28.31	41328
2008-08-04	28.06	28.21	28.01	28.13	48564
2008-08-05	28.08	28.77	28.08	28.41	128292
2008-08-06	28.21	28.70	28.04	28.48	64580
2008-08-07	28.48	28.70	28.10	28.16	67418
2008-08-08	28.14	28.64	28.11	28.35	55073
2008-08-11	28.44	28.85	28.09	28.12	122571
2008-08-12	27.22	27.50	26.03	26.38	279556
2008-08-13	26.17	27.08	26.04	26.93	96649
2008-08-14	26.80	27.25	26.03	26.15	92044
2008-08-15	26.18	26.52	24.95	25.50	123641
2008-08-18	25.55	25.70	25.06	25.34	145521
2008-08-19	25.03	25.99	25.02	25.90	54889
2008-08-20	25.50	25.96	25.39	25.96	83853
2008-08-21	26.22	26.52	25.81	26.25	85774
2008-08-22	26.05	26.56	26.05	26.40	111318
2008-08-25	26.52	26.54	26.25	26.50	89069
2008-08-26	26.25	26.65	26.25	26.50	67342
2008-08-27	26.41	27.50	26.41	27.50	105399
2008-08-28	27.40	28.41	27.15	28.41	138343
2008-08-29	28.33	28.33	27.00	27.13	73662
2008-09-02	27.14	27.32	26.78	26.85	90041
2008-09-03	26.94	27.49	26.60	27.39	70364
2008-09-04	27.15	27.21	26.65	26.92	65012
2008-09-05	26.86	26.86	25.81	26.50	79545
2008-09-08	26.99	26.99	25.51	25.64	103890
2008-09-09	25.39	25.57	25.05	25.40	93605
2008-09-10	25.86	26.26	25.55	25.95	63636
2008-09-11	25.90	26.00	25.40	25.81	123178
2008-09-12	25.50	26.40	25.48	25.99	52934
2008-09-15	25.51	25.86	23.05	23.52	167281
2008-09-16	22.20	23.55	21.62	23.00	261162
2008-09-17	22.81	22.90	22.00	22.53	223517
2008-09-18	22.30	25.40	22.00	23.00	181271
2008-09-19	27.47	27.65	24.00	26.49	189507
2008-09-22	25.60	26.37	25.07	25.25	125778
2008-09-23	25.00	25.11	23.51	24.39	147257
2008-09-24	24.25	24.63	24.00	24.35	95005
2008-09-25	23.98	24.41	22.25	23.53	543288
2008-09-26	22.55	24.10	22.21	22.90	273199
2008-09-29	22.75	22.80	21.56	21.95	306620
2008-09-30	21.76	23.49	21.75	23.10	135804
2008-10-01	22.51	23.47	22.45	22.61	128512
2008-10-02	22.50	23.50	22.42	22.60	116737
2008-10-03	23.20	23.60	22.16	22.20	101017
2008-10-06	20.52	20.55	17.56	19.99	349357
2008-10-07	20.45	21.83	18.03	18.30	248220
2008-10-08	18.03	20.30	15.62	19.15	452239
2008-10-09	18.50	20.09	18.00	19.00	436066
2008-10-10	17.99	17.99	13.51	16.77	723819
2008-10-13	18.39	21.99	18.11	20.85	468532
2008-10-14	22.99	23.32	21.50	22.80	358966
2008-10-15	19.96	20.34	18.82	19.85	331591
2008-10-16	19.55	22.17	18.90	21.51	203847
2008-10-17	21.90	23.40	19.64	23.21	176062
2008-10-20	23.21	23.40	20.92	21.40	268363
2008-10-21	20.56	22.02	20.56	21.57	117074
2008-10-22	21.51	21.51	19.83	20.40	150276
2008-10-23	20.24	22.19	19.69	20.31	89992
2008-10-24	18.40	20.16	17.63	19.50	270186
2008-10-27	19.03	19.60	18.57	18.66	192041
2008-10-28	19.25	20.95	18.02	19.36	150103
2008-10-29	19.35	22.14	19.23	20.50	212757
2008-10-30	21.50	21.74	20.61	21.51	134956
2008-10-31	22.00	22.00	20.72	21.80	211781
2008-11-03	21.70	22.00	21.20	21.79	122381
2008-11-04	21.99	22.00	21.25	21.51	125327
2008-11-05	21.19	21.64	20.68	21.03	113440
2008-11-06	20.51	20.70	19.05	20.01	225616
2008-11-07	19.02	20.39	19.01	19.96	103861
2008-11-10	20.24	20.24	18.93	19.00	149800
2008-11-11	18.67	18.99	18.03	18.35	154059
2008-11-12	18.96	18.96	17.35	17.82	176167
2008-11-13	17.21	18.05	17.06	17.86	266214
2008-11-14	17.22	18.21	17.16	18.01	124646
2008-11-17	17.20	17.95	17.09	17.09	117584
2008-11-18	17.09	17.26	16.00	16.19	177190
2008-11-19	16.04	16.35	15.10	15.70	191967
2008-11-20	15.11	15.61	13.59	13.96	360367
2008-11-21	13.65	14.48	11.22	12.17	484054
2008-11-24	13.00	14.90	12.75	13.55	361956
2008-11-25	14.90	14.90	12.47	14.21	390175
2008-11-26	13.71	13.88	12.27	13.58	838619
2008-11-28	13.34	13.94	12.97	13.37	213534
2008-12-01	13.72	13.72	11.10	11.12	845246
2008-12-02	11.65	13.11	11.35	11.51	431264
2008-12-03	11.61	11.91	11.34	11.65	565939
2008-12-04	11.62	12.51	11.53	11.82	331721
2008-12-05	11.85	12.21	11.07	11.85	432124
2008-12-08	12.25	13.45	12.09	13.20	572734
2008-12-09	13.49	13.73	12.97	13.35	375431
2008-12-10	13.47	14.66	13.35	14.39	320361
2008-12-11	14.17	14.95	13.96	14.29	370126
2008-12-12	13.80	14.88	13.34	14.54	244597
2008-12-15	14.98	14.98	13.33	14.09	480520
2008-12-16	13.85	14.37	13.49	13.56	284096
2008-12-17	13.56	14.47	13.15	14.40	339120
2008-12-18	14.72	14.95	13.85	14.00	393580
2008-12-19	14.49	14.70	13.82	14.36	297882
2008-12-22	14.18	15.38	14.18	14.72	406658
2008-12-23	14.53	14.79	14.20	14.66	375638
2008-12-24	14.66	14.92	14.05	14.41	163186
2008-12-26	14.64	15.20	14.44	14.75	221633
2008-12-29	14.75	15.19	14.55	14.93	357276
2008-12-30	14.54	15.20	14.00	14.96	622621
2008-12-31	14.88	16.30	14.51	16.30	259192
2009-01-02	15.80	16.24	15.26	15.89	238597
2009-01-05	16.01	16.62	15.92	16.59	191054
2009-01-06	16.98	17.77	16.67	17.64	251215
2009-01-07	17.75	17.75	16.90	17.31	324898
2009-01-08	16.85	17.72	16.57	17.29	235987
2009-01-09	17.40	17.68	17.22	17.42	153103
2009-01-12	17.17	17.81	16.79	16.89	241773
2009-01-13	16.80	17.20	15.85	15.95	190472
2009-01-14	16.00	16.80	15.27	16.75	215474
2009-01-15	16.53	17.25	16.36	17.02	150701
2009-01-16	17.06	17.17	16.60	16.95	161680
2009-01-20	17.09	17.20	15.55	15.61	156405
2009-01-21	15.60	15.94	15.20	15.27	330704
2009-01-22	15.23	16.48	15.23	15.87	163612
2009-01-23	15.75	15.75	15.31	15.48	260426
2009-01-26	15.38	17.17	15.36	16.58	287873
2009-01-27	16.41	17.65	15.80	17.41	324447
2009-01-28	18.06	18.78	17.70	18.05	199767
2009-01-29	17.68	18.19	17.43	17.79	137558
2009-01-30	17.10	18.16	17.08	17.76	153344
2009-02-02	17.54	17.73	16.57	17.12	247895
2009-02-03	17.59	18.00	17.00	17.25	146364
2009-02-04	17.41	18.40	17.31	17.70	359115
2009-02-05	18.03	18.32	17.79	18.26	293369
2009-02-06	18.55	19.95	18.30	18.30	264447
2009-02-09	18.90	19.89	18.29	19.25	185614
2009-02-10	19.18	20.69	18.15	19.77	234893
2009-02-11	19.60	20.06	19.20	19.81	244738
2009-02-12	19.36	20.60	19.13	19.84	239797
2009-02-13	19.84	20.10	19.34	19.50	143106
2009-02-17	19.12	19.21	17.71	18.71	234626
2009-02-18	18.70	18.73	17.84	17.90	126840
2009-02-19	18.90	18.90	17.15	17.16	220566
2009-02-20	17.47	17.50	16.50	16.52	233618
2009-02-23	17.35	17.35	15.20	15.63	249902
2009-02-24	15.50	16.91	15.01	16.85	173559
2009-02-25	16.53	18.73	15.71	17.80	185702
2009-02-26	18.20	18.23	17.07	17.30	105983
2009-02-27	16.62	18.00	16.06	17.32	120607
2009-03-02	16.52	16.96	15.12	16.01	227366
2009-03-03	15.60	16.32	15.25	15.81	177428
2009-03-04	15.82	17.10	15.58	16.85	106597
2009-03-05	16.70	16.70	15.13	15.42	146971
2009-03-06	15.42	16.15	14.76	15.25	182162
2009-03-09	14.83	15.59	14.70	14.96	182468
2009-03-10	15.26	16.38	15.26	15.59	206003
2009-03-11	16.29	17.15	16.11	17.00	147138
2009-03-12	17.20	18.67	16.90	18.20	170449
2009-03-13	18.39	18.39	17.11	18.00	113614
2009-03-16	19.00	19.02	17.05	17.90	167397
2009-03-17	17.81	18.21	17.53	18.18	98294
2009-03-18	18.00	18.44	17.25	17.95	91758
2009-03-19	18.35	19.17	17.93	17.97	137041
2009-03-20	18.15	18.65	17.50	17.88	106254
2009-03-23	18.53	19.72	18.53	19.35	165673
2009-03-24	19.02	19.02	18.15	18.48	106863
2009-03-25	18.42	19.30	18.22	18.71	171648
2009-03-26	18.80	19.84	18.55	19.70	153245
2009-03-27	19.21	19.69	18.90	19.27	80404
2009-03-30	18.96	18.99	17.97	18.58	129640
2009-03-31	19.14	19.90	18.59	19.88	179127
2009-04-01	18.52	19.20	18.22	18.82	87319
2009-04-02	18.88	19.24	18.37	19.02	153002
2009-04-03	18.75	18.75	17.93	18.48	120666
2009-04-06	18.85	19.05	17.63	19.03	97074
2009-04-07	19.00	19.24	18.25	18.70	111948
2009-04-08	18.96	19.00	18.31	18.57	165432
2009-04-09	18.59	18.73	18.30	18.41	130372
2009-04-13	18.31	19.45	18.06	19.30	155578
2009-04-14	19.00	19.48	18.59	19.35	172346
2009-04-15	18.84	19.11	18.36	19.10	176749
2009-04-16	19.30	19.30	18.44	18.80	208657
2009-04-17	19.09	19.75	18.59	19.51	110770
2009-04-20	19.58	20.17	19.35	19.85	276958
2009-04-21	19.80	20.04	18.95	19.44	142591
2009-04-22	19.05	20.15	18.85	19.69	288582
2009-04-23	19.70	19.91	19.27	19.53	132754
2009-04-24	19.91	19.91	19.31	19.82	171568
2009-04-27	19.70	19.96	19.37	19.73	125096
2009-04-28	19.63	20.09	19.52	20.00	155938
2009-04-29	20.00	20.15	19.61	19.65	150049
2009-04-30	19.60	19.79	18.51	18.97	237122
2009-05-01	18.86	19.39	18.66	19.03	66259
2009-05-04	18.98	19.71	18.84	19.71	143615
2009-05-05	19.42	19.90	19.13	19.80	123947
2009-05-06	19.99	19.99	19.20	19.42	192484
2009-05-07	19.40	19.50	19.05	19.24	139607
2009-05-08	19.42	19.81	19.32	19.80	134094
2009-05-11	19.73	19.97	19.27	19.95	122090
2009-05-12	19.93	20.07	19.37	19.78	141925
2009-05-13	19.64	19.77	19.24	19.25	107908
2009-05-14	19.35	19.77	19.26	19.29	137081
2009-05-15	19.47	20.00	19.32	19.89	127250
2009-05-18	20.23	20.23	19.31	20.15	147083
2009-05-19	20.26	20.26	19.60	19.92	193223
2009-05-20	20.00	20.49	19.97	20.49	146068
2009-05-21	20.33	20.50	20.21	20.50	117185
2009-05-22	20.34	20.74	20.24	20.44	115238
2009-05-26	20.37	21.20	20.17	20.98	101849
2009-05-27	21.21	21.21	20.29	20.29	98909
2009-05-28	20.58	20.83	19.84	19.85	113782
2009-05-29	20.20	21.00	20.12	21.00	67019
2009-06-01	21.43	21.60	20.77	21.39	179441
2009-06-02	21.46	21.65	20.75	21.10	103074
2009-06-03	20.99	21.14	20.45	21.10	104993
2009-06-04	21.15	21.33	20.52	20.60	195278
2009-06-05	20.60	20.74	20.25	20.62	102931
2009-06-08	20.27	20.80	20.26	20.80	133034
2009-06-09	21.64	21.64	20.52	21.10	107785
2009-06-10	21.93	21.93	20.61	21.05	83184
2009-06-11	21.22	22.25	20.84	22.10	84068
2009-06-12	23.49	23.49	21.97	22.25	138802
2009-06-15	22.20	22.26	20.91	21.13	111183
2009-06-16	21.53	21.71	20.96	21.34	92002
2009-06-17	21.63	21.63	20.55	20.65	151578
2009-06-18	20.65	21.30	20.62	21.21	118152
2009-06-19	21.21	21.76	20.74	21.04	88393
2009-06-22	20.70	21.23	20.53	20.62	82133
2009-06-23	21.28	21.37	20.80	21.01	104667
2009-06-24	21.25	21.30	20.58	20.61	73567
2009-06-25	21.00	21.04	20.50	21.00	99874
2009-06-26	21.44	21.54	20.60	20.95	139173
2009-06-29	21.30	22.30	21.27	21.39	143685
2009-06-30	21.23	21.95	21.23	21.95	118471
2009-07-01	21.60	21.70	21.00	21.01	98620
2009-07-02	20.68	20.80	19.50	19.62	295972
2009-07-06	19.55	19.92	19.09	19.21	142223
2009-07-07	19.71	19.71	19.13	19.17	90978
2009-07-08	19.07	19.24	18.11	19.18	180592
2009-07-09	19.24	19.92	19.24	19.90	77721
2009-07-10	19.62	20.30	19.62	20.05	92800
2009-07-13	19.93	20.49	19.93	20.28	108788
2009-07-14	20.59	20.92	19.95	20.92	96727
2009-07-15	21.03	21.90	21.00	21.50	72703
2009-07-16	21.65	21.85	21.50	21.50	118237
2009-07-17	21.91	21.91	21.50	21.53	91843
2009-07-20	21.66	22.00	21.49	21.62	103186
2009-07-21	21.99	22.57	21.66	22.03	94032
2009-07-22	22.79	22.79	21.58	22.01	146041
2009-07-23	21.83	22.49	21.37	21.63	158916
2009-07-24	21.69	22.02	21.00	21.49	80749
2009-07-27	21.38	22.00	21.06	22.00	95435
2009-07-28	22.05	22.05	21.25	21.79	90407
2009-07-29	21.82	22.36	21.43	21.45	139723
2009-07-30	21.00	21.34	20.25	20.37	333729
2009-07-31	19.72	20.30	19.72	20.25	1812360
2009-08-03	20.23	20.30	20.19	20.22	600963
2009-08-04	19.59	20.32	19.46	20.26	430441
2009-08-05	20.25	20.34	20.21	20.30	277339
2009-08-06	20.26	20.31	20.01	20.16	236058
2009-08-07	20.07	20.25	20.00	20.10	292301
2009-08-10	20.15	20.32	20.09	20.25	200347
2009-08-11	20.25	20.25	19.77	19.99	325122
2009-08-12	19.99	20.10	19.88	20.06	286970
2009-08-13	20.01	20.25	19.95	20.09	208186
2009-08-14	19.99	20.09	19.50	19.76	354009
2009-08-17	19.50	19.72	19.10	19.32	186277
2009-08-18	19.54	20.07	19.37	19.96	176114
2009-08-19	19.81	20.24	19.81	20.23	175328
2009-08-20	20.24	20.50	20.11	20.40	232361
2009-08-21	20.50	20.74	20.28	20.48	203639
2009-08-24	20.39	20.55	20.27	20.53	237989
2009-08-25	20.53	20.55	20.21	20.50	207039
2009-08-26	20.40	20.59	20.26	20.42	154779
2009-08-27	20.42	20.45	19.90	20.25	153836
2009-08-28	20.32	20.50	20.14	20.46	109332
2009-08-31	20.29	20.39	20.08	20.35	169893
2009-09-01	20.35	20.49	19.99	20.28	177193
2009-09-02	20.26	20.41	20.14	20.33	92220
2009-09-03	20.41	20.43	20.08	20.24	160235
2009-09-04	20.33	20.65	20.18	20.62	132337
2009-09-08	20.60	20.75	20.26	20.42	140388
2009-09-09	20.00	20.51	19.96	20.28	286066
2009-09-10	20.47	20.47	20.17	20.39	202574
2009-09-11	20.40	20.70	20.26	20.70	192554
2009-09-14	20.72	20.90	20.53	20.85	173223
2009-09-15	20.93	21.15	20.36	21.07	257087
2009-09-16	21.76	21.86	20.99	21.86	397752
2009-09-17	21.89	21.90	21.11	21.47	216885
2009-09-18	21.48	22.00	21.23	21.74	269398
2009-09-21	21.34	21.76	21.31	21.69	125665
2009-09-22	21.71	22.00	21.55	21.75	241592
2009-09-23	21.72	21.96	21.61	21.87	221854
2009-09-24	21.77	21.87	21.30	21.32	278385
2009-09-25	21.51	21.78	21.36	21.62	169944
2009-09-28	21.80	21.80	21.36	21.53	193153
2009-09-29	21.50	21.50	21.30	21.34	266382
2009-09-30	21.47	21.50	20.95	21.15	279437
2009-10-01	20.85	20.90	20.27	20.28	197451
2009-10-02	20.19	20.66	20.03	20.49	150765
2009-10-05	20.98	20.98	20.28	20.55	199319
2009-10-06	20.95	21.09	20.67	20.75	237574
2009-10-07	20.85	21.10	20.63	20.97	224198
2009-10-08	21.12	21.30	20.97	21.30	162433
2009-10-09	21.32	21.47	21.23	21.44	121778
2009-10-12	21.43	22.12	21.43	21.78	174262
2009-10-13	21.08	22.03	21.01	21.91	132018
2009-10-14	22.05	22.24	21.93	21.96	146158
2009-10-15	21.74	21.96	21.53	21.62	190409
2009-10-16	21.42	21.86	21.37	21.86	178408
2009-10-19	22.01	22.20	21.35	21.58	169894
2009-10-20	21.70	22.05	21.36	21.90	229140
2009-10-21	22.10	22.20	21.65	22.10	165890
2009-10-22	22.00	22.40	21.88	22.39	150617
2009-10-23	22.40	22.40	21.91	21.92	144774
2009-10-26	22.82	22.82	21.76	22.00	166662
2009-10-27	22.12	22.25	21.87	22.13	130826
2009-10-28	22.28	22.35	21.65	22.19	180011
2009-10-29	22.49	22.49	21.71	21.95	179504
2009-10-30	21.95	22.70	21.68	22.70	187906
2009-11-02	22.50	22.50	21.08	21.83	181220
2009-11-03	21.60	22.40	21.46	22.38	124592
2009-11-04	22.38	22.44	21.96	22.37	110556
2009-11-05	22.21	22.97	22.14	22.86	150632
2009-11-06	22.51	23.07	22.42	22.90	184773
2009-11-09	23.29	23.33	22.98	23.33	130959
2009-11-10	23.30	24.49	23.10	23.80	229446
2009-11-11	23.90	24.39	23.66	24.06	230341
2009-11-12	23.79	24.10	23.60	23.75	111226
2009-11-13	23.99	24.06	23.67	24.00	143822
2009-11-16	24.00	24.43	23.33	23.50	174756
2009-11-17	24.10	24.10	22.55	23.49	182745
2009-11-18	23.50	23.50	23.10	23.45	127527
2009-11-19	23.49	24.01	23.01	23.99	181711
2009-11-20	24.50	24.50	23.79	24.08	112998
2009-11-23	24.05	24.42	23.82	23.95	161566
2009-11-24	24.45	24.45	23.65	24.45	117548
2009-11-25	24.53	25.39	24.24	24.95	159043
2009-11-27	25.74	25.74	24.04	24.95	41256
2009-11-30	24.82	25.20	24.25	24.43	169847
2009-12-01	23.55	24.87	23.55	24.69	144532
2009-12-02	24.74	24.98	23.80	24.12	146741
2009-12-03	24.25	24.46	23.81	23.86	138019
2009-12-04	24.30	24.55	23.69	23.96	146910
2009-12-07	24.15	24.50	23.80	23.83	169756
2009-12-08	23.99	24.16	23.71	23.89	118175
2009-12-09	23.96	24.39	23.44	23.83	161920
2009-12-10	23.97	24.00	23.38	23.87	215121
2009-12-11	23.96	24.54	23.77	24.28	151147
2009-12-14	24.75	25.27	24.57	25.06	196240
2009-12-15	25.35	26.46	25.22	26.31	287136
2009-12-16	26.09	26.52	25.56	25.71	226860
2009-12-17	25.37	25.97	24.86	25.06	238637
2009-12-18	24.97	25.73	24.85	25.61	265862
2009-12-21	25.75	25.94	25.16	25.19	137419
2009-12-22	25.47	25.82	25.30	25.69	168763
2009-12-23	25.52	25.75	25.13	25.33	146321
2009-12-24	25.68	25.92	25.30	25.92	72805
2009-12-28	25.99	26.06	25.45	25.88	136917
2009-12-29	26.23	26.23	25.26	25.34	136218
2009-12-30	25.06	25.56	24.61	24.70	237300
2009-12-31	24.60	25.14	24.45	25.04	184993
2010-01-04	24.78	24.84	24.31	24.43	206334
2010-01-05	24.30	24.65	24.15	24.60	173771
2010-01-06	24.50	25.00	24.50	24.87	185012
2010-01-07	24.88	25.24	24.56	25.07	164291
2010-01-08	24.86	25.40	24.76	25.33	145936
2010-01-11	25.33	25.33	24.86	24.93	122709
2010-01-12	25.00	25.10	24.75	25.02	113724
2010-01-13	25.17	25.35	24.77	25.28	154466
2010-01-14	23.56	23.95	23.56	23.75	4358284
2010-01-15	23.65	23.74	23.50	23.65	797942
2010-01-19	23.63	23.74	23.58	23.70	758654
2010-01-20	23.75	23.75	23.52	23.52	428184
2010-01-21	23.63	23.65	23.05	23.31	413624
2010-01-22	23.28	23.35	22.64	23.12	307179
2010-01-25	23.56	23.68	23.21	23.68	314750
2010-01-26	23.68	23.69	23.32	23.65	306121
2010-01-27	23.75	23.75	23.27	23.58	241013
2010-01-28	23.70	23.75	23.34	23.40	246692
2010-01-29	23.75	23.75	23.26	23.41	210404
2010-02-01	23.79	23.79	23.14	23.53	177859
2010-02-02	23.46	23.68	23.15	23.56	364878
2010-02-03	23.50	23.64	23.26	23.56	210695
2010-02-04	23.60	23.60	23.15	23.32	299139
2010-02-05	23.50	23.50	21.59	22.99	856401
2010-02-08	23.09	23.74	23.02	23.62	282564
2010-02-09	23.63	23.68	23.26	23.60	256824
2010-02-10	23.69	23.69	23.32	23.60	161227
2010-02-11	23.64	23.69	23.49	23.64	239173
2010-02-12	23.50	23.70	23.48	23.70	234637
2010-02-16	23.80	23.80	23.45	23.72	249572
2010-02-17	23.79	23.83	23.60	23.80	194964
2010-02-18	23.76	23.82	23.56	23.70	193524
2010-02-19	23.85	24.00	23.67	23.97	186717
2010-02-22	24.22	24.23	23.70	24.00	214001
2010-02-23	24.00	24.10	23.84	23.93	226842
2010-02-24	24.11	24.30	23.87	24.30	224448
2010-02-25	24.19	24.71	23.96	24.71	327665
2010-02-26	24.72	25.00	24.44	24.86	237933
2010-03-01	24.03	24.99	24.03	24.84	228144
2010-03-02	25.00	25.00	24.67	24.99	243631
2010-03-03	25.00	25.19	24.86	25.11	276952
2010-03-04	25.12	25.19	24.90	25.12	271152
2010-03-05	25.56	25.90	25.10	25.80	409364
2010-03-08	25.93	25.98	25.63	25.76	242618
2010-03-09	25.78	25.90	25.50	25.73	273126
2010-03-10	25.65	25.98	25.61	25.87	298446
2010-03-11	25.78	26.10	25.63	25.79	210813
2010-03-12	25.99	25.99	25.61	25.86	194964
2010-03-15	25.92	25.92	25.19	25.43	274010
2010-03-16	25.30	25.43	24.98	25.09	332685
2010-03-17	25.24	25.39	25.10	25.18	292998
2010-03-18	25.31	25.54	25.01	25.50	227505
2010-03-19	25.51	26.07	25.36	26.06	297012
2010-03-22	25.99	25.99	25.65	25.73	169617
2010-03-23	25.82	25.94	25.64	25.86	205903
2010-03-24	25.90	25.98	25.71	25.83	205619
2010-03-25	25.95	26.23	25.76	25.90	347030
2010-03-26	26.09	26.77	25.86	26.48	434511
2010-03-29	26.29	26.83	26.24	26.46	446942
2010-03-30	26.63	26.70	26.40	26.68	381525
2010-03-31	26.60	26.97	26.52	26.86	275751
2010-04-01	26.46	26.64	26.14	26.41	145501
2010-04-05	26.40	26.77	26.34	26.47	174120
2010-04-06	26.47	26.88	26.31	26.45	170783
2010-04-07	26.56	26.95	26.35	26.82	239905
2010-04-08	26.87	27.16	26.43	26.97	225488
2010-04-09	27.02	27.20	26.78	27.12	162685
2010-04-12	27.00	27.40	26.83	27.15	135294
2010-04-13	27.24	27.25	26.72	27.02	213020
2010-04-14	27.00	27.25	26.80	27.21	198405
2010-04-15	27.33	27.54	27.00	27.46	246912
2010-04-16	27.31	27.47	27.03	27.28	190843
2010-04-19	27.33	27.47	26.69	26.73	252657
2010-04-20	26.82	26.98	26.62	26.82	257200
2010-04-21	26.78	27.40	26.73	27.11	121586
2010-04-22	26.94	27.45	26.74	26.89	178107
2010-04-23	26.97	27.37	26.76	27.22	129819
2010-04-26	27.35	27.47	27.06	27.44	151571
2010-04-27	27.47	27.49	27.00	27.15	186270
2010-04-28	27.32	27.36	27.01	27.05	156702
2010-04-29	27.21	27.44	27.03	27.18	161008
2010-04-30	27.23	27.23	26.79	27.04	127555
2010-05-03	27.30	27.44	27.17	27.34	111076
2010-05-04	27.34	27.34	26.69	27.00	207547
2010-05-05	27.01	27.01	25.03	26.14	405169
2010-05-06	25.94	26.10	23.50	24.75	529328
2010-05-07	25.11	25.86	24.25	25.47	393164
2010-05-10	26.87	27.00	26.02	26.65	205591
2010-05-11	26.72	27.29	26.05	26.74	248375
2010-05-12	26.98	27.00	26.52	26.82	226603
2010-05-13	26.82	27.30	26.64	27.25	230396
2010-05-14	27.19	27.19	26.77	27.00	368473
2010-05-17	27.17	27.17	25.91	26.23	234315
2010-05-18	26.56	26.66	25.97	26.16	156809
2010-05-19	26.19	26.19	24.81	25.81	273164
2010-05-20	25.02	25.26	23.92	24.83	464323
2010-05-21	24.90	25.48	24.01	25.23	351848
2010-05-24	25.35	25.49	24.93	25.00	228759
2010-05-25	24.50	24.99	24.06	24.99	188791
2010-05-26	25.67	26.16	24.80	25.03	276120
2010-05-27	25.79	25.91	25.17	25.62	209031
2010-05-28	25.74	25.95	24.90	25.25	161993
2010-06-01	25.23	25.50	24.53	24.65	270337
2010-06-02	25.12	25.20	24.70	25.17	242461
2010-06-03	25.46	25.76	24.92	25.43	327598
2010-06-04	25.25	25.42	24.85	25.07	148265
2010-06-07	25.39	25.44	24.66	24.85	177568
2010-06-08	24.96	25.05	24.56	24.90	177535
2010-06-09	25.12	25.48	25.00	25.03	110748
2010-06-10	25.50	26.07	25.33	25.98	267170
2010-06-11	26.01	26.25	25.74	26.25	207146
2010-06-14	26.25	26.90	25.98	26.27	286326
2010-06-15	26.10	26.10	25.33	25.79	1062290
2010-06-16	26.14	26.14	25.53	25.84	379784
2010-06-17	26.00	26.06	25.31	25.50	411423
2010-06-18	25.71	25.79	25.39	25.79	352751
2010-06-21	26.65	26.65	25.55	25.97	378166
2010-06-22	26.10	26.19	25.42	25.65	362835
2010-06-23	25.80	26.12	25.13	25.19	228516
2010-06-24	25.19	25.26	24.90	25.10	289950
2010-06-25	25.40	25.60	25.21	25.42	319764
2010-06-28	25.69	26.17	25.63	25.92	233387
2010-06-29	25.77	25.94	25.19	25.43	185550
2010-06-30	25.62	26.42	25.41	26.17	355519
2010-07-01	26.40	26.58	25.90	26.29	382680
2010-07-02	26.24	26.25	25.48	25.68	216071
2010-07-06	25.83	26.06	25.35	25.63	243696
2010-07-07	25.87	26.01	25.40	25.72	155106
2010-07-08	25.94	26.13	25.65	25.93	223367
2010-07-09	26.39	26.42	26.01	26.33	144962
2010-07-12	26.40	26.75	25.97	26.07	185456
2010-07-13	26.05	26.67	25.97	26.67	315937
2010-07-14	26.70	26.75	26.13	26.31	166757
2010-07-15	26.48	26.49	25.85	26.14	287598
2010-07-16	26.18	26.18	25.73	25.97	192991
2010-07-19	26.25	26.25	25.84	26.06	275274
2010-07-20	26.05	26.25	25.97	26.15	381274
2010-07-21	26.24	26.25	25.96	26.19	301232
2010-07-22	26.47	26.47	26.09	26.30	314406
2010-07-23	26.41	26.47	26.17	26.46	234946
2010-07-26	26.60	26.66	26.20	26.30	265434
2010-07-27	26.40	26.40	26.02	26.21	255189
2010-07-28	26.49	26.49	26.00	26.38	199779
2010-07-29	26.67	26.67	26.09	26.12	186640
2010-07-30	26.23	26.98	26.00	26.88	169483
2010-08-02	27.20	27.49	26.33	26.35	422508
2010-08-03	26.51	27.00	26.43	26.62	288686
2010-08-04	27.07	27.10	26.56	26.76	259003
2010-08-05	26.87	27.21	26.79	27.11	312624
2010-08-06	26.23	26.33	25.80	26.15	3448530
2010-08-09	26.35	26.35	26.01	26.19	627306
2010-08-10	25.65	25.95	25.60	25.70	534211
2010-08-11	25.49	25.49	25.10	25.30	586891
2010-08-12	25.41	25.55	25.15	25.52	408775
2010-08-13	25.68	25.92	25.51	25.72	345672
2010-08-16	25.81	25.85	25.38	25.55	264087
2010-08-17	25.75	25.95	25.44	25.52	731154
2010-08-18	25.64	25.64	25.31	25.61	398134
2010-08-19	25.71	25.83	25.56	25.79	320095
2010-08-20	25.85	26.00	25.66	25.99	258346
2010-08-23	26.10	26.10	25.76	25.81	215156
2010-08-24	25.76	25.83	25.56	25.68	251008
2010-08-25	25.74	25.80	25.49	25.60	422000
2010-08-26	25.55	25.88	25.52	25.63	379187
2010-08-27	25.93	25.93	25.44	25.80	351939
2010-08-30	25.96	25.96	25.33	25.49	464344
2010-08-31	25.52	25.66	25.41	25.54	389324
2010-09-01	25.77	25.90	25.63	25.89	483761
2010-09-02	26.02	26.26	25.77	25.96	210511
2010-09-03	26.04	26.21	25.76	26.20	314978
2010-09-07	26.09	26.20	25.75	25.75	437637
2010-09-08	25.89	26.01	25.54	25.63	486462
2010-09-09	25.73	25.78	25.59	25.65	286210
2010-09-10	25.75	25.86	25.71	25.79	450223
2010-09-13	25.99	26.09	25.83	25.91	770781
2010-09-14	25.96	26.10	25.85	25.97	439078
2010-09-15	26.06	26.11	25.81	25.89	801675
2010-09-16	26.01	26.09	25.93	26.09	308116
2010-09-17	26.19	26.23	26.01	26.20	413101
2010-09-20	26.24	26.28	26.14	26.25	377869
2010-09-21	26.27	26.29	26.12	26.18	479304
2010-09-22	26.28	26.28	26.05	26.19	384357
2010-09-23	26.18	26.19	26.00	26.04	452881
2010-09-24	26.14	26.20	26.01	26.09	584166
2010-09-27	26.19	26.23	25.83	25.99	556733
2010-09-28	25.93	26.00	25.76	25.89	528770
2010-09-29	25.97	26.07	25.77	26.05	389590
2010-09-30	26.19	26.27	26.12	26.22	511810
2010-10-01	25.98	26.00	25.84	26.00	339729
2010-10-04	26.11	26.22	25.81	26.17	328377
2010-10-05	26.22	26.31	26.19	26.30	419406
2010-10-06	26.29	26.32	26.01	26.22	315415
2010-10-07	26.33	26.33	26.10	26.20	270726
2010-10-08	26.27	26.29	26.16	26.26	228176
2010-10-11	26.32	26.36	26.19	26.30	253220
2010-10-12	26.28	26.37	26.21	26.36	294097
2010-10-13	26.39	26.45	26.35	26.43	392068
2010-10-14	26.42	26.44	26.26	26.35	234288
2010-10-15	26.44	26.44	26.26	26.40	295266
2010-10-18	26.43	26.48	26.31	26.48	287210
2010-10-19	26.44	26.45	26.14	26.15	297975
2010-10-20	26.28	26.44	26.21	26.39	193959
2010-10-21	26.43	26.49	26.34	26.38	350059
2010-10-22	26.45	26.45	26.32	26.39	217140
2010-10-25	26.44	26.46	26.26	26.34	276562
2010-10-26	26.37	26.40	26.21	26.36	292319
2010-10-27	26.37	26.44	26.15	26.40	422256
2010-10-28	26.45	26.48	26.30	26.39	509966
2010-10-29	26.44	26.60	26.37	26.50	295941
2010-11-01	26.49	26.50	26.42	26.50	346337
2010-11-02	26.49	26.79	26.49	26.69	456447
2010-11-03	26.62	26.75	26.62	26.75	284867
2010-11-04	26.89	27.11	26.81	27.09	444920
2010-11-05	27.18	27.30	27.06	27.30	282715
2010-11-08	27.31	27.63	27.24	27.48	528296
2010-11-09	27.57	27.75	27.39	27.71	486961
2010-11-10	27.77	27.77	27.59	27.64	355881
2010-11-11	27.64	27.70	27.26	27.62	319390
2010-11-12	27.59	27.63	27.25	27.50	253155
2010-11-15	27.58	28.45	27.58	28.01	321564
2010-11-16	28.08	28.08	27.27	27.43	449208
2010-11-17	27.58	27.80	27.32	27.78	209328
2010-11-18	27.97	28.13	27.83	28.03	221802
2010-11-19	28.11	28.14	27.85	28.10	197346
2010-11-22	28.14	28.52	27.94	28.34	273188
2010-11-23	28.29	28.29	27.60	28.12	278067
2010-11-24	28.23	28.49	27.95	27.96	198781
2010-11-26	28.05	28.13	27.57	28.00	59295
2010-11-29	27.92	28.39	27.72	28.35	281261
2010-11-30	28.27	28.49	28.13	28.49	225126
2010-12-01	28.49	28.88	28.47	28.64	310642
2010-12-02	28.67	28.94	28.62	28.81	302722
2010-12-03	28.76	29.07	28.58	28.95	210229
2010-12-06	28.83	29.09	28.70	28.94	222501
2010-12-07	29.18	29.18	28.77	28.95	188560
2010-12-08	29.02	29.26	28.70	28.73	284278
2010-12-09	28.94	29.19	28.66	28.95	190795
2010-12-10	29.09	29.15	28.81	29.10	205970
2010-12-13	29.28	29.47	28.68	28.91	283191
2010-12-14	29.00	29.27	28.70	28.99	268348
2010-12-15	29.08	29.08	27.77	27.93	329444
2010-12-16	28.18	28.32	27.73	28.06	237391
2010-12-17	28.29	29.18	28.23	29.15	285954
2010-12-20	29.05	29.18	28.60	29.14	250223
2010-12-21	29.26	29.41	29.02	29.40	212141
2010-12-22	29.37	30.11	29.27	29.93	168652
2010-12-23	30.04	30.61	29.89	30.43	189032
2010-12-27	30.49	30.90	30.19	30.90	133089
2010-12-28	30.98	31.06	30.74	30.97	283401
2010-12-29	31.01	31.63	30.87	31.04	238598
2010-12-30	31.19	31.56	30.60	31.08	200423
2010-12-31	30.58	31.47	30.58	31.47	196541
2011-01-03	31.21	31.21	29.88	30.15	397219
2011-01-04	30.56	30.56	29.30	29.84	677978
2011-01-05	30.21	30.88	29.91	30.08	338821
2011-01-06	30.28	30.28	28.63	29.39	442189
2011-01-07	29.57	29.65	29.07	29.24	219661
2011-01-10	29.27	29.69	29.11	29.64	153678
2011-01-11	29.79	30.15	29.64	30.00	243053
2011-01-12	30.29	30.29	29.88	29.98	170872
2011-01-13	30.14	30.30	29.91	30.15	211646
2011-01-14	30.25	30.40	29.74	30.21	186770
2011-01-18	30.29	30.57	29.99	30.22	170190
2011-01-19	30.29	30.29	29.83	30.14	278615
2011-01-20	30.33	30.33	29.71	29.80	262913
2011-01-21	30.02	30.19	29.80	29.92	142255
2011-01-24	30.08	30.13	29.62	29.96	200585
2011-01-25	30.01	30.30	30.01	30.27	207179
2011-01-26	30.46	30.46	30.02	30.21	141472
2011-01-27	30.29	30.57	30.15	30.21	249639
2011-01-28	30.28	30.32	29.73	29.75	204211
2011-01-31	29.92	30.00	29.45	29.50	278914
2011-02-01	29.69	30.12	29.46	29.91	305069
2011-02-02	30.03	30.07	29.78	30.06	166924
2011-02-03	30.32	30.58	29.89	30.44	173064
2011-02-04	30.62	30.80	30.37	30.69	117531
2011-02-07	30.86	31.25	30.76	31.15	163659
2011-02-08	31.24	31.36	30.92	31.23	203374
2011-02-09	31.33	31.40	30.75	31.12	189028
2011-02-10	31.18	31.49	30.57	30.60	317287
2011-02-11	30.76	31.19	30.50	31.17	144032
2011-02-14	31.28	31.30	31.06	31.15	144250
2011-02-15	31.25	31.29	30.88	31.20	152295
2011-02-16	31.30	31.39	30.75	31.00	214916
2011-02-17	31.12	31.12	30.78	30.99	149098
2011-02-18	31.10	31.54	30.92	31.51	263419
2011-02-22	31.14	31.61	30.24	30.82	339400
2011-02-23	30.93	31.01	30.28	30.49	206356
2011-02-24	30.61	30.68	30.14	30.23	244601
2011-02-25	30.56	31.03	30.35	30.74	196797
2011-02-28	30.99	31.07	30.62	30.91	149145
2011-03-01	31.13	31.27	30.67	30.85	151630
2011-03-02	30.95	31.05	30.55	30.78	168145
2011-03-03	31.08	31.23	30.84	31.23	158376
2011-03-04	31.18	31.50	30.95	31.19	115513
2011-03-07	31.76	31.76	30.87	31.43	185771
2011-03-08	31.96	31.96	31.21	31.38	105619
2011-03-09	31.45	31.45	30.91	31.04	141422
2011-03-10	31.07	31.07	30.50	30.85	159822
2011-03-11	31.23	31.35	30.74	31.28	136680
2011-03-14	31.55	31.55	30.82	30.99	122123
2011-03-15	30.75	30.75	29.85	30.13	255929
2011-03-16	30.63	30.63	29.90	30.40	192061
2011-03-17	30.57	31.09	30.46	31.08	135445
2011-03-18	31.44	31.44	31.00	31.24	109705
2011-03-21	31.69	31.92	31.25	31.41	226125
2011-03-22	31.39	31.47	31.12	31.44	251402
2011-03-23	31.78	31.78	31.31	31.54	153855
2011-03-24	32.13	32.13	31.18	31.89	211201
2011-03-25	32.19	32.19	31.69	31.74	207926
2011-03-28	31.95	32.17	31.83	32.17	187231
2011-03-29	32.40	32.62	32.12	32.42	181284
2011-03-30	32.81	32.81	32.45	32.71	222849
2011-03-31	33.02	33.02	32.66	32.67	148111
2011-04-01	32.68	32.68	32.07	32.35	142098
2011-04-04	32.29	32.42	32.08	32.16	165118
2011-04-05	30.55	30.63	30.50	30.50	4693776
2011-04-06	30.58	30.64	30.54	30.55	975678
2011-04-07	30.93	30.93	30.50	30.50	571449
2011-04-08	30.86	30.86	30.45	30.47	680835
2011-04-11	30.72	30.72	30.40	30.40	547785
2011-04-12	30.50	30.50	29.68	29.72	725875
2011-04-13	29.89	30.30	29.75	30.06	605610
2011-04-14	30.08	30.08	29.76	29.93	329350
2011-04-15	30.17	30.19	29.82	30.10	220419
2011-04-18	30.01	30.19	29.60	30.16	244971
2011-04-19	30.23	30.25	29.87	30.12	257645
2011-04-20	30.44	30.44	29.89	30.05	285025
2011-04-21	30.25	30.42	30.01	30.42	199612
2011-04-25	30.49	30.50	30.20	30.36	249622
2011-04-26	30.35	30.49	30.28	30.49	267762
2011-04-27	30.71	30.71	30.32	30.49	238488
2011-04-28	30.52	30.54	30.35	30.44	229087
2011-04-29	30.41	30.59	30.43	30.58	207832
2011-05-02	31.04	31.04	30.31	30.48	215613
2011-05-03	30.68	30.68	30.08	30.39	251473
2011-05-04	30.64	30.64	28.85	29.65	457477
2011-05-05	29.80	29.80	28.20	28.46	446980
2011-05-06	28.93	29.32	28.74	29.19	275639
2011-05-09	29.58	29.59	28.84	28.89	390218
2011-05-10	28.95	29.55	28.78	29.37	325206
2011-05-11	29.57	29.57	29.02	29.27	293493
2011-05-12	29.36	29.39	29.02	29.28	254894
2011-05-13	29.69	29.69	28.86	29.16	202880
2011-05-16	29.37	29.37	28.90	29.00	132324
2011-05-17	29.19	29.19	27.83	28.44	379416
2011-05-18	28.57	29.08	28.39	29.00	243473
2011-05-19	29.40	29.56	29.02	29.56	279340
2011-05-20	29.76	29.79	29.09	29.79	219961
2011-05-23	29.42	29.62	29.26	29.59	156211
2011-05-24	29.77	29.77	29.10	29.44	232860
2011-05-25	29.66	29.66	29.25	29.52	228749
2011-05-26	29.71	29.71	29.25	29.37	230182
2011-05-27	29.82	29.82	29.23	29.31	245580
2011-05-31	29.49	29.53	29.24	29.43	193804
2011-06-01	29.48	29.48	28.90	29.01	177356
2011-06-02	29.44	29.44	28.81	29.16	284713
2011-06-03	29.20	29.35	29.00	29.15	152405
2011-06-06	29.39	29.39	28.78	28.88	201990
2011-06-07	29.10	29.10	28.77	28.89	147467
2011-06-08	28.99	29.05	28.50	28.54	197560
2011-06-09	28.69	29.12	28.65	28.96	138182
2011-06-10	29.19	29.45	28.76	29.40	205564
2011-06-13	29.69	29.69	29.05	29.14	159639
2011-06-14	29.47	29.47	29.11	29.35	227649
2011-06-15	29.34	29.34	28.61	28.89	188029
2011-06-16	28.98	29.23	28.90	29.05	186122
2011-06-17	29.34	29.34	28.94	29.06	158641
2011-06-20	29.16	29.23	28.91	29.22	129215
2011-06-21	29.22	29.80	29.16	29.75	184858
2011-06-22	29.80	30.42	29.59	29.85	285386
2011-06-23	29.64	29.64	29.19	29.48	222778
2011-06-24	29.71	29.71	29.05	29.30	155600
2011-06-27	29.05	29.68	29.05	29.52	153787
2011-06-28	29.91	29.91	29.45	29.65	109343
2011-06-29	29.93	30.00	29.68	29.98	126097
2011-06-30	29.98	30.28	29.90	30.25	177065
2011-07-01	30.35	30.49	30.18	30.35	134110
2011-07-05	30.63	30.63	30.29	30.37	182052
2011-07-06	29.87	29.87	29.65	29.73	189514
2011-07-07	30.00	30.06	29.73	29.81	169210
2011-07-08	29.79	29.99	29.65	29.94	110535
2011-07-11	29.91	29.91	29.40	29.63	178278
2011-07-12	29.79	29.83	29.36	29.63	190895
2011-07-13	29.85	29.86	29.50	29.59	182651
2011-07-14	29.68	29.83	29.50	29.57	102132
2011-07-15	29.77	29.77	29.25	29.55	204092
2011-07-18	29.50	29.50	29.10	29.22	170499
2011-07-19	29.29	29.50	29.23	29.39	153633
2011-07-20	29.64	29.64	29.26	29.30	153617
2011-07-21	29.45	29.45	29.20	29.29	168807
2011-07-22	29.35	29.36	29.05	29.32	140017
2011-07-25	29.37	29.37	28.95	29.04	190691
2011-07-26	29.14	29.14	28.32	28.44	271980
2011-07-27	28.56	28.56	27.44	27.80	311886
2011-07-28	27.98	28.30	27.48	28.12	202720
2011-07-29	27.90	28.20	27.60	28.01	153341
2011-08-01	28.33	28.65	28.21	28.65	142897
2011-08-02	28.66	29.18	28.45	28.60	122516
2011-08-03	28.87	28.87	27.86	28.22	314809
2011-08-04	28.15	28.15	26.19	26.48	719243
2011-08-05	26.47	26.91	23.72	26.16	604822
2011-08-08	22.87	25.50	22.87	24.35	598573
2011-08-09	24.82	27.47	24.50	26.59	631855
2011-08-10	26.01	27.92	26.01	27.32	320077
2011-08-11	26.85	28.23	26.82	28.11	515784
2011-08-12	28.24	28.55	28.13	28.40	209214
2011-08-15	28.46	28.81	28.17	28.27	239950
2011-08-16	28.01	28.16	27.67	28.10	208592
2011-08-17	28.19	28.23	27.75	28.07	151494
2011-08-18	27.31	27.54	27.06	27.44	251791
2011-08-19	27.01	27.44	26.75	26.98	162486
2011-08-22	27.27	27.47	26.35	26.69	172822
2011-08-23	26.80	27.60	26.60	27.60	151562
2011-08-24	27.45	27.90	27.37	27.70	157685
2011-08-25	27.72	27.89	27.07	27.49	151620
2011-08-26	27.18	28.00	27.18	27.84	369679
2011-08-29	27.97	28.24	27.86	28.19	260783
2011-08-30	27.96	28.25	27.68	27.78	237704
2011-08-31	27.98	28.41	27.81	28.40	345614
2011-09-01	28.33	28.33	27.84	28.08	130832
2011-09-02	27.78	27.81	27.50	27.74	114068
2011-09-06	27.02	27.60	26.96	27.55	204844
2011-09-07	27.79	28.07	27.79	27.92	95464
2011-09-08	27.87	28.05	27.63	27.75	98845
2011-09-09	27.51	27.77	27.39	27.71	130393
2011-09-12	27.51	27.91	27.48	27.89	157265
2011-09-13	27.97	28.17	27.84	28.16	119641
2011-09-14	28.25	28.36	27.97	27.98	216794
2011-09-15	28.23	28.55	28.04	28.55	146601
2011-09-16	28.74	28.82	28.17	28.54	135789
2011-09-19	28.49	28.65	28.27	28.54	144170
2011-09-20	28.54	28.76	28.11	28.14	228412
2011-09-21	28.14	28.43	27.75	27.86	206052
2011-09-22	27.59	27.77	27.18	27.52	272912
2011-09-23	27.31	27.69	27.29	27.49	129230
2011-09-26	27.79	27.79	27.35	27.74	149871
2011-09-27	27.98	28.23	27.87	27.99	210240
2011-09-28	27.86	28.14	27.67	27.71	147893
2011-09-29	28.35	28.35	27.87	28.18	108684
2011-09-30	28.06	28.30	27.73	27.82	139110
2011-10-03	27.32	27.32	26.03	26.03	273048
2011-10-04	25.57	25.69	24.73	25.53	364132
2011-10-05	25.52	26.47	25.44	26.47	181801
2011-10-06	26.41	27.13	26.28	26.75	208668
2011-10-07	26.72	26.75	26.21	26.52	142397
2011-10-10	26.89	27.00	26.58	26.70	122859
2011-10-11	26.55	26.90	26.50	26.75	177903
2011-10-12	26.78	27.00	26.59	26.75	149662
2011-10-13	26.60	27.35	26.27	26.96	257999
2011-10-14	27.39	27.70	27.05	27.43	153849
2011-10-17	27.38	28.00	27.17	27.95	160180
2011-10-18	27.92	28.00	27.35	27.49	417438
2011-10-19	27.58	27.83	27.51	27.65	165092
2011-10-20	27.53	27.95	27.25	27.94	162617
2011-10-21	28.16	28.65	27.97	28.60	171556
2011-10-24	28.60	28.90	28.56	28.90	144957
2011-10-25	28.76	29.00	28.40	28.83	163520
2011-10-26	28.91	29.00	28.72	29.00	219044
2011-10-27	29.21	29.26	28.83	28.84	228013
2011-10-28	28.69	28.94	28.40	28.69	165246
2011-10-31	28.31	28.87	28.25	28.48	139902
2011-11-01	28.01	28.74	27.88	28.56	231443
2011-11-02	28.66	29.00	28.52	28.90	184160
2011-11-03	29.02	29.19	28.71	29.18	232300
2011-11-04	28.96	29.10	28.65	29.08	177811
2011-11-07	28.91	29.11	28.65	28.83	157630
2011-11-08	28.74	29.10	28.51	29.02	264842
2011-11-09	28.68	28.94	28.25	28.45	199388
2011-11-10	28.68	28.78	28.21	28.29	220583
2011-11-11	28.59	28.59	27.92	27.97	191305
2011-11-14	28.01	28.47	27.92	28.40	212761
2011-11-15	28.37	28.55	28.02	28.22	194797
2011-11-16	28.02	28.43	27.70	27.79	216905
2011-11-17	27.77	28.19	27.55	28.19	200276
2011-11-18	28.31	28.87	28.10	28.40	260117
2011-11-21	28.07	28.54	27.64	28.40	273658
2011-11-22	28.28	28.61	27.80	27.90	247990
2011-11-23	27.65	27.75	27.26	27.35	226418
2011-11-25	27.24	27.74	27.00	27.02	92948
2011-11-28	27.52	27.77	27.01	27.28	259302
2011-11-29	27.42	27.68	27.28	27.60	197281
2011-11-30	28.06	28.25	27.75	28.03	202251
2011-12-01	27.86	28.44	27.85	28.44	153948
2011-12-02	28.60	28.87	28.20	28.57	200099
2011-12-05	28.74	28.89	28.41	28.77	165756
2011-12-06	28.68	29.10	28.68	28.93	179040
2011-12-07	28.82	29.15	28.75	29.06	170536
2011-12-08	28.94	28.94	28.38	28.49	205091
2011-12-09	28.49	29.04	28.26	28.89	181987
2011-12-12	28.63	29.15	28.63	28.90	176303
2011-12-13	29.07	29.14	28.28	28.34	242334
2011-12-14	28.39	28.76	28.35	28.71	176572
2011-12-15	28.82	28.95	28.28	28.82	169415
2011-12-16	28.95	29.41	28.80	29.39	179075
2011-12-19	29.32	29.34	28.97	29.06	169684
2011-12-20	29.43	29.58	29.19	29.57	160976
2011-12-21	29.47	29.98	29.35	29.98	217450
2011-12-22	30.00	30.25	29.77	30.06	316869
2011-12-23	30.28	30.28	29.61	29.65	272221
2011-12-27	29.80	30.17	29.53	29.95	200050
2011-12-28	30.06	30.39	29.75	30.25	255505
2011-12-29	30.20	30.46	29.93	30.44	223633
2011-12-30	30.28	30.60	30.28	30.37	202357
2012-01-03	30.16	30.29	30.01	30.22	214107
2012-01-04	30.01	30.50	30.01	30.48	230849
2012-01-05	30.43	30.86	30.38	30.68	373340
2012-01-06	30.57	30.75	30.19	30.57	385691
2012-01-09	30.55	30.60	30.42	30.48	311221
2012-01-10	30.60	30.60	30.44	30.49	294758
2012-01-11	30.47	30.58	30.46	30.49	153029
2012-01-12	30.58	30.66	30.33	30.45	221130
2012-01-13	30.49	30.63	30.35	30.60	151992
2012-01-17	30.65	30.98	30.64	30.72	141515
2012-01-18	30.70	30.85	30.62	30.70	160701
2012-01-19	30.88	30.95	30.75	30.88	163403
2012-01-20	30.75	30.98	30.67	30.96	193939
2012-01-23	31.00	31.28	30.94	31.12	202614
2012-01-24	31.13	31.29	30.77	31.22	250873
2012-01-25	31.25	31.52	31.08	31.45	205954
2012-01-26	31.60	31.60	31.19	31.24	206139
2012-01-27	30.90	31.11	30.76	30.89	243317
2012-01-30	30.89	31.14	30.78	31.08	143347
2012-01-31	31.11	31.41	31.03	31.35	159758
2012-02-01	31.60	31.65	31.32	31.38	194542
2012-02-02	31.59	31.88	31.49	31.74	222024
2012-02-03	31.74	31.90	31.64	31.70	160101
2012-02-06	31.45	31.77	31.38	31.60	189387
2012-02-07	31.50	32.08	31.46	32.01	234302
2012-02-08	32.00	32.39	31.72	32.25	213641
2012-02-09	32.24	32.44	31.79	31.79	222300
2012-02-10	31.54	32.14	31.52	32.00	195318
2012-02-13	32.23	32.46	32.18	32.21	219553
2012-02-14	32.34	32.44	32.19	32.44	202562
2012-02-15	32.61	32.73	32.43	32.55	203533
2012-02-16	32.67	32.94	32.55	32.58	336509
2012-02-17	32.58	32.94	32.50	32.59	264945
2012-02-21	32.78	32.80	32.40	32.53	244427
2012-02-22	32.47	32.55	32.24	32.47	192171
2012-02-23	32.32	32.64	32.26	32.58	164315
2012-02-24	32.87	32.87	32.56	32.80	180640
2012-02-27	32.74	33.10	32.68	32.89	163443
2012-02-28	32.82	33.03	32.63	32.79	271964
2012-02-29	31.29	31.49	31.25	31.40	4665187
2012-03-01	31.41	31.49	31.35	31.47	749889
2012-03-02	31.30	31.40	31.22	31.22	451348
2012-03-05	31.25	31.31	31.00	31.15	781924
2012-03-06	31.00	31.02	30.57	30.81	684075
2012-03-07	30.80	31.15	30.78	31.06	354566
2012-03-08	31.14	31.16	30.80	30.90	529027
2012-03-09	30.90	31.31	30.90	31.31	318598
2012-03-12	31.20	31.24	30.93	31.20	239422
2012-03-13	31.14	31.30	30.81	30.86	362671
2012-03-14	30.68	30.73	29.80	30.03	484382
2012-03-15	29.93	30.04	29.36	29.99	425983
2012-03-16	30.08	30.24	29.84	30.12	215520
2012-03-19	30.02	30.49	29.98	30.37	223841
2012-03-20	30.32	30.58	30.20	30.37	274614
2012-03-21	30.50	30.51	30.14	30.29	249900
2012-03-22	30.25	30.27	29.96	30.03	238210
2012-03-23	30.09	30.75	30.09	30.74	249898
2012-03-26	30.95	30.95	30.46	30.77	246853
2012-03-27	30.61	30.81	30.07	30.35	346240
2012-03-28	30.39	30.46	29.79	30.35	327600
2012-03-29	30.15	30.80	30.15	30.69	583467
2012-03-30	30.86	31.20	30.77	31.15	402810
2012-04-02	31.15	31.15	30.84	30.96	259208
2012-04-03	30.35	30.69	30.26	30.61	247531
2012-04-04	30.47	30.53	30.20	30.35	200961
2012-04-05	30.22	30.63	30.22	30.44	212026
2012-04-09	30.23	30.40	29.89	30.27	316426
2012-04-10	30.35	30.37	29.52	29.54	311470
2012-04-11	29.72	29.88	29.62	29.77	181499
2012-04-12	29.89	30.25	29.86	29.88	208852
2012-04-13	30.26	31.16	29.32	29.35	634484
2012-04-16	29.50	29.60	29.30	29.56	222172
2012-04-17	29.58	29.96	29.58	29.84	213617
2012-04-18	29.62	29.99	29.60	29.97	189613
2012-04-19	29.88	30.16	29.73	29.82	210712
2012-04-20	29.82	30.20	29.72	29.75	229183
2012-04-23	29.80	30.09	29.78	30.03	220166
2012-04-24	29.92	30.10	29.81	30.08	165515
2012-04-25	30.00	30.24	29.81	30.10	250502
2012-04-26	30.16	30.30	30.06	30.25	255066
2012-04-27	30.08	30.34	30.06	30.06	263703
2012-04-30	29.96	30.15	29.88	29.90	259029
2012-05-01	29.78	30.07	29.78	29.84	356998
2012-05-02	29.67	30.27	29.67	29.78	370522
2012-05-03	29.77	29.88	29.31	29.55	288642
2012-05-04	29.37	29.49	29.03	29.38	277901
2012-05-07	29.21	29.50	29.09	29.42	253273
2012-05-08	29.17	29.40	28.90	29.31	337873
2012-05-09	29.06	29.21	29.00	29.03	197793
2012-05-10	29.12	29.48	29.12	29.46	247128
2012-05-11	29.40	29.58	29.26	29.32	280912
2012-05-14	29.08	29.10	28.83	29.09	222344
2012-05-15	29.02	29.33	29.02	29.17	242280
2012-05-16	29.17	29.36	29.09	29.15	214747
2012-05-17	29.08	29.19	28.50	28.63	339772
2012-05-18	28.63	28.88	27.63	27.80	339066
2012-05-21	27.80	29.00	27.58	28.76	311178
2012-05-22	28.70	29.24	28.69	29.18	309566
2012-05-23	28.95	29.56	28.89	29.50	418032
2012-05-24	29.63	29.84	29.37	29.66	311486
2012-05-25	29.62	29.71	29.26	29.29	188863
2012-05-29	29.35	29.89	29.35	29.71	200356
2012-05-30	29.61	29.61	29.13	29.15	182397
2012-05-31	29.11	29.25	28.69	28.99	475317
2012-06-01	28.70	28.75	28.40	28.64	387494
2012-06-04	28.55	28.75	28.14	28.56	346673
2012-06-05	28.50	29.26	28.50	29.16	210754
2012-06-06	29.39	29.94	29.31	29.80	299985
2012-06-07	29.90	30.04	29.52	29.56	211515
2012-06-08	29.48	29.55	29.28	29.43	125838
2012-06-11	29.72	29.77	29.26	29.34	209864
2012-06-12	29.40	29.79	29.19	29.59	208507
2012-06-13	29.55	29.79	29.47	29.64	344746
2012-06-14	29.75	29.97	29.60	29.91	222584
2012-06-15	29.98	30.21	29.88	30.02	154362
2012-06-18	29.94	30.16	29.85	29.91	224251
2012-06-19	29.94	30.39	29.94	30.25	189101
2012-06-20	30.46	30.51	30.13	30.16	217020
2012-06-21	30.13	30.24	29.72	29.75	206031
2012-06-22	29.90	30.18	29.89	30.06	186215
2012-06-25	29.99	29.99	29.60	29.77	199478
2012-06-26	29.79	30.19	29.79	30.00	288918
2012-06-27	30.09	30.60	30.09	30.25	244574
2012-06-28	30.17	30.73	29.94	30.70	245098
2012-06-29	31.00	31.05	30.75	30.77	260214
2012-07-02	30.39	30.61	30.22	30.30	156143
2012-07-03	30.45	30.74	30.42	30.74	136772
2012-07-05	30.55	30.86	30.55	30.74	168907
2012-07-06	30.60	30.82	30.44	30.73	163078
2012-07-09	30.56	30.92	30.56	30.80	164693
2012-07-10	30.96	31.06	30.73	30.81	181986
2012-07-11	30.76	31.00	30.69	30.94	167495
2012-07-12	30.61	30.96	30.59	30.86	153003
2012-07-13	30.95	31.50	30.95	31.24	278646
2012-07-16	31.20	31.27	31.07	31.20	200056
2012-07-17	31.20	31.32	31.06	31.18	207211
2012-07-18	31.09	31.26	30.95	31.05	236697
2012-07-19	31.02	31.41	31.02	31.39	158233
2012-07-20	31.40	31.50	31.16	31.35	195052
2012-07-23	31.06	31.28	30.88	31.15	159000
2012-07-24	31.23	31.39	30.94	31.35	779278
2012-07-25	31.41	31.50	31.15	31.37	177661
2012-07-26	31.50	31.50	31.21	31.49	170927
2012-07-27	31.44	31.54	31.42	31.52	220842
2012-07-30	31.54	31.55	30.99	31.00	167960
2012-07-31	31.12	31.29	31.00	31.20	163269
2012-08-01	31.43	31.45	31.08	31.30	135340
2012-08-02	31.00	31.36	31.00	31.21	137774
2012-08-03	29.37	29.85	29.30	29.75	3095621
2012-08-06	29.77	30.00	27.25	29.75	699992
2012-08-07	29.75	29.80	29.65	29.70	741324
2012-08-08	29.70	29.75	29.55	29.55	707008
2012-08-09	29.61	29.69	29.54	29.55	383969
2012-08-10	29.59	29.60	29.31	29.44	330512
2012-08-13	29.40	29.51	29.06	29.22	355132
2012-08-14	29.20	29.34	29.03	29.11	521508
2012-08-15	29.20	29.62	29.12	29.61	444099
2012-08-16	29.62	29.80	29.56	29.68	509404
2012-08-17	29.67	29.76	29.49	29.59	373642
2012-08-20	29.72	29.80	29.59	29.74	499979
2012-08-21	29.77	29.86	29.65	29.65	461259
2012-08-22	29.70	29.72	29.41	29.64	439110
2012-08-23	29.66	30.02	29.58	30.00	420224
2012-08-24	30.03	30.13	29.80	30.08	313148
2012-08-27	30.14	30.24	30.03	30.16	317765
2012-08-28	30.16	30.44	30.13	30.26	359787
2012-08-29	30.39	30.41	30.25	30.31	224123
2012-08-30	30.21	30.33	30.12	30.21	199704
2012-08-31	30.32	30.56	30.28	30.50	224200
2012-09-04	30.43	30.75	30.43	30.68	245229
2012-09-05	30.57	30.63	30.37	30.37	274023
2012-09-06	30.48	30.53	30.06	30.13	342403
2012-09-07	30.14	30.59	30.11	30.56	307075
2012-09-10	30.39	30.47	30.22	30.28	289181
2012-09-11	30.40	30.56	30.20	30.48	294924
2012-09-12	30.30	30.57	30.15	30.55	215724
2012-09-13	30.56	30.79	30.37	30.72	209181
2012-09-14	30.72	30.87	30.67	30.80	207214
2012-09-17	30.65	30.79	30.59	30.61	225092
2012-09-18	30.57	30.83	30.55	30.68	202706
2012-09-19	30.75	31.08	30.60	31.08	304433
2012-09-20	30.83	30.98	30.62	30.98	228909
2012-09-21	30.87	31.16	30.84	31.08	191251
2012-09-24	31.08	31.25	31.03	31.21	257659
2012-09-25	31.27	31.31	31.07	31.13	225805
2012-09-26	31.16	31.20	30.89	31.05	178317
2012-09-27	31.20	31.30	31.13	31.25	188668
2012-09-28	31.17	31.31	31.07	31.24	143912
2012-10-01	31.30	31.54	31.28	31.46	209005
2012-10-02	31.44	31.50	31.31	31.37	195365
2012-10-03	31.06	31.25	30.82	31.16	281460
2012-10-04	31.26	31.40	31.11	31.38	230817
2012-10-05	31.43	31.50	31.37	31.50	208224
2012-10-08	31.45	31.51	31.34	31.51	130805
2012-10-09	31.51	31.55	31.10	31.16	220511
2012-10-10	30.94	31.09	30.78	30.99	187069
2012-10-11	30.93	31.23	30.91	31.20	180400
2012-10-12	31.17	31.46	31.17	31.31	307709
2012-10-15	31.26	31.45	31.25	31.37	231721
2012-10-16	31.45	31.58	31.36	31.56	193936
2012-10-17	31.56	31.65	31.38	31.65	232613
2012-10-18	31.61	31.63	31.48	31.55	166470
2012-10-19	31.54	31.54	31.26	31.38	154062
2012-10-22	31.43	31.49	31.23	31.38	140452
2012-10-23	31.31	31.32	31.15	31.26	192049
2012-10-24	31.38	31.50	31.20	31.27	160899
2012-10-25	31.45	31.65	31.33	31.41	301264
2012-10-26	31.39	31.39	31.17	31.34	116336
2012-10-31	31.48	31.48	31.20	31.35	182709
2012-11-01	31.45	31.61	31.21	31.56	159723
2012-11-02	31.45	31.65	31.31	31.56	153425
2012-11-05	31.41	31.50	31.30	31.31	165870
2012-11-06	31.28	31.56	31.28	31.54	238484
2012-11-07	31.34	31.35	31.11	31.13	274653
2012-11-08	31.06	31.14	30.86	30.95	272439
2012-11-09	30.71	30.71	30.06	30.18	438621
2012-11-12	30.16	30.30	29.75	29.76	306509
2012-11-13	29.64	29.64	29.01	29.11	309205
2012-11-14	29.15	29.45	28.55	28.90	419061
2012-11-15	28.81	29.05	27.55	28.68	607934
2012-11-16	28.80	29.79	28.37	29.75	346379
2012-11-19	29.85	30.76	29.84	30.68	365843
2012-11-20	30.69	31.01	30.41	30.85	316349
2012-11-21	30.90	30.94	30.44	30.80	244471
2012-11-23	30.95	30.96	30.70	30.78	68978
2012-11-26	30.68	31.17	30.55	30.92	319291
2012-11-27	30.96	31.02	30.66	30.83	273218
2012-11-28	30.81	31.15	30.73	31.10	206484
2012-11-29	31.23	31.32	31.13	31.28	189615
2012-11-30	31.26	31.34	31.11	31.13	146746
2012-12-03	31.14	31.24	30.59	30.65	315678
2012-12-04	30.72	30.88	30.46	30.84	200468
2012-12-05	30.85	30.95	30.50	30.75	205049
2012-12-06	30.69	30.76	30.34	30.57	311349
2012-12-07	30.78	30.88	30.60	30.86	241566
2012-12-10	30.65	30.94	30.65	30.74	189782
2012-12-11	30.76	30.78	30.44	30.67	190720
2012-12-12	30.83	30.85	30.51	30.68	297966
2012-12-13	30.71	30.86	30.64	30.73	325451
2012-12-14	30.69	30.81	30.43	30.49	274162
2012-12-17	30.69	30.69	30.25	30.29	426623
2012-12-18	30.30	30.56	30.20	30.38	367176
2012-12-19	30.29	30.50	30.10	30.28	460903
2012-12-20	30.21	30.29	29.92	30.03	399555
2012-12-21	29.90	30.09	29.41	30.09	398588
2012-12-24	29.86	30.65	29.71	30.22	234032
2012-12-26	29.86	30.66	29.25	29.42	251412
2012-12-27	29.23	29.57	29.06	29.13	305971
2012-12-28	29.05	29.35	28.92	29.13	355201
2012-12-31	28.98	29.67	28.86	29.47	448115
2013-01-02	29.87	30.49	29.82	30.48	366588
2013-01-03	30.48	30.51	30.06	30.40	284345
2013-01-04	30.30	30.82	30.30	30.79	212525
2013-01-07	30.81	31.43	30.80	31.35	357437
2013-01-08	31.34	31.58	31.24	31.54	268194
2013-01-09	31.55	31.70	31.48	31.51	314910
2013-01-10	31.67	31.87	31.61	31.72	386591
2013-01-11	31.93	32.25	31.85	32.10	399871
2013-01-14	32.20	32.67	32.11	32.60	287090
2013-01-15	32.56	32.64	32.32	32.39	331123
2013-01-16	32.27	32.79	32.27	32.77	270690
2013-01-17	32.77	32.89	32.62	32.72	371246
2013-01-18	32.67	32.89	32.63	32.84	258302
2013-01-22	32.86	33.27	32.81	32.89	425433
2013-01-23	32.96	33.08	32.50	32.50	366007
2013-01-24	32.56	32.76	32.28	32.30	239676
2013-01-25	32.43	32.50	32.11	32.27	359485
2013-01-28	32.13	32.34	32.03	32.22	329628
2013-01-29	32.33	32.37	32.20	32.37	288387
2013-01-30	32.45	32.82	32.37	32.58	340691
2013-01-31	32.62	33.44	32.50	33.38	432159
2013-02-01	33.50	33.72	33.40	33.53	337371
2013-02-04	33.46	33.70	33.31	33.60	229647
2013-02-05	33.69	34.24	33.63	34.22	244685
2013-02-06	34.30	34.36	33.79	34.08	239302
2013-02-07	33.98	34.42	33.71	34.03	415954
2013-02-08	34.14	34.34	33.98	34.13	239135
2013-02-11	34.20	34.37	34.15	34.35	200823
2013-02-12	34.46	34.56	34.02	34.12	277893
2013-02-13	34.25	34.43	33.97	34.13	311288
2013-02-14	34.14	34.56	34.09	34.46	262897
2013-02-15	34.55	34.70	34.13	34.20	173747
2013-02-19	34.32	34.99	34.32	34.94	275233
2013-02-20	35.49	35.72	34.82	34.85	356592
2013-02-21	34.71	34.84	34.10	34.68	347112
2013-02-22	34.83	35.27	34.71	35.22	281332
2013-02-25	35.21	35.30	34.32	34.32	348440
2013-02-26	34.85	34.95	34.30	34.41	417407
2013-02-27	34.35	35.13	34.35	35.08	247699
2013-02-28	35.06	35.67	35.04	35.38	263567
2013-03-01	35.39	35.70	35.26	35.42	231381
2013-03-04	35.41	35.55	35.25	35.38	262143
2013-03-05	35.67	35.68	35.33	35.51	265888
2013-03-06	35.60	35.60	35.01	35.11	385171
2013-03-07	33.29	33.35	33.11	33.33	4919475
2013-03-08	33.42	33.68	33.30	33.36	1048708
2013-03-11	33.38	33.49	33.32	33.40	500967
2013-03-12	33.40	33.48	33.34	33.44	598990
2013-03-13	33.49	33.94	33.43	33.87	702407
2013-03-14	33.88	34.28	33.65	34.11	537374
2013-03-15	33.98	34.10	33.75	33.91	370163
2013-03-18	33.70	34.16	33.58	34.12	384346
2013-03-19	34.04	34.08	33.16	33.37	624304
2013-03-20	33.74	33.74	33.21	33.55	345338
2013-03-21	33.40	34.15	33.40	34.07	444991
2013-03-22	34.28	34.62	34.08	34.60	502043
2013-03-25	34.59	34.74	34.15	34.38	458198
2013-03-26	34.49	34.54	34.23	34.44	459812
2013-03-27	34.35	34.42	34.15	34.40	289324
2013-03-28	34.48	34.74	34.32	34.72	313317
2013-04-01	34.86	34.94	34.66	34.94	261110
2013-04-02	34.96	35.24	34.81	35.05	380186
2013-04-03	34.50	34.55	33.71	34.15	346126
2013-04-04	34.11	34.38	34.06	34.38	294375
2013-04-05	34.15	34.50	34.05	34.44	255583
2013-04-08	34.58	35.05	34.49	34.97	425174
2013-04-09	35.03	35.58	34.77	35.40	335334
2013-04-10	35.62	35.68	34.96	35.12	360465
2013-04-11	35.15	35.39	34.82	35.28	316969
2013-04-12	35.35	35.80	35.09	35.42	509589
2013-04-15	35.39	35.56	34.70	34.93	359647
2013-04-16	35.14	35.65	35.05	35.60	266179
2013-04-17	35.45	35.64	35.01	35.23	309500
2013-04-18	35.36	35.58	34.50	34.76	312654
2013-04-19	34.83	35.34	34.67	35.34	203131
2013-04-22	35.27	35.31	34.67	34.71	743637
2013-04-23	34.73	34.98	34.62	34.75	621584
2013-04-24	34.61	35.21	34.60	35.08	378563
2013-04-25	35.12	35.14	34.80	34.90	298599
2013-04-26	34.79	35.10	34.72	35.03	164818
2013-04-29	35.28	35.48	34.94	35.41	234552
2013-04-30	35.31	35.39	35.11	35.37	221642
2013-05-01	35.11	35.68	35.11	35.59	234185
2013-05-02	35.48	35.64	35.31	35.50	336516
2013-05-03	35.57	35.74	35.35	35.47	209573
2013-05-06	35.42	36.16	35.42	36.06	197490
2013-05-07	35.98	36.25	35.90	36.19	356806
2013-05-08	36.13	36.84	36.13	36.73	220118
2013-05-09	36.89	37.44	36.86	37.33	362946
2013-05-10	37.42	37.87	37.40	37.59	300596
2013-05-13	37.70	37.87	37.48	37.60	276006
2013-05-14	37.64	37.93	37.54	37.62	289617
2013-05-15	37.60	38.00	37.25	38.00	485346
2013-05-16	38.11	38.12	37.05	37.18	393343
2013-05-17	37.46	37.64	37.06	37.07	257787
2013-05-20	37.09	37.95	37.07	37.85	181805
2013-05-21	37.95	38.62	37.83	38.54	274906
2013-05-22	38.79	39.07	37.53	37.68	470629
2013-05-23	37.20	37.61	36.64	37.54	255440
2013-05-24	37.86	38.30	37.40	38.21	186909
2013-05-28	39.01	39.01	38.22	38.41	224068
2013-05-29	38.40	38.53	37.58	38.17	278428
2013-05-30	38.31	38.34	37.13	37.69	277832
2013-05-31	37.70	37.89	37.18	37.21	275318
2013-06-03	37.23	37.43	35.55	35.95	530622
2013-06-04	35.90	36.42	35.34	35.75	459990
2013-06-05	35.60	35.66	34.79	34.82	410452
2013-06-06	34.76	35.31	34.42	34.85	419222
2013-06-07	35.18	35.99	34.97	35.81	233677
2013-06-10	35.98	36.03	34.76	35.19	272079
2013-06-11	34.99	35.69	34.66	35.41	375769
2013-06-12	35.71	35.96	35.43	35.77	306824
2013-06-13	35.89	37.16	35.74	36.86	296504
2013-06-14	37.01	37.35	36.62	37.06	188106
2013-06-17	37.31	37.39	36.42	36.77	270895
2013-06-18	36.84	37.49	36.68	37.37	189026
2013-06-19	37.49	37.96	37.38	37.84	215413
2013-06-20	37.86	37.86	36.24	36.60	367233
2013-06-21	36.84	37.12	35.88	36.83	269446
2013-06-24	36.49	36.59	35.27	36.24	341498
2013-06-25	36.69	37.32	36.55	37.31	318253
2013-06-26	37.80	39.02	37.57	38.73	441038
2013-06-27	38.95	39.29	38.33	38.82	296843
2013-06-28	38.89	39.68	38.70	38.89	251332
2013-07-01	39.35	39.45	38.78	38.92	244105
2013-07-02	38.41	38.55	37.07	37.57	343980
2013-07-03	37.50	37.58	36.73	37.10	202773
2013-07-05	37.99	37.99	36.72	36.95	155283
2013-07-08	37.60	37.94	36.50	37.36	357492
2013-07-09	37.75	38.20	37.58	37.61	323823
2013-07-10	35.70	36.15	35.70	36.01	6142942
2013-07-11	36.23	36.23	36.03	36.11	908065
2013-07-12	36.20	36.21	35.84	35.98	621581
2013-07-15	35.98	36.16	35.88	36.12	515260
2013-07-16	36.15	36.15	35.25	35.45	420928
2013-07-17	35.66	35.88	35.51	35.71	354170
2013-07-18	35.71	36.15	35.71	35.79	293607
2013-07-19	35.50	35.93	35.50	35.74	297093
2013-07-22	35.87	36.18	35.65	35.94	282090
2013-07-23	36.18	36.18	35.69	35.98	321709
2013-07-24	36.04	36.04	35.58	35.63	276484
2013-07-25	35.62	35.76	35.33	35.58	361003
2013-07-26	35.57	35.92	35.46	35.85	244559
2013-07-29	35.84	36.07	35.84	36.02	284524
2013-07-30	36.11	36.16	35.67	36.16	340729
2013-07-31	36.16	36.18	35.80	35.83	287315
2013-08-01	36.12	36.26	35.85	36.25	302355
2013-08-02	36.25	36.29	35.76	36.15	261016
2013-08-05	36.08	36.08	35.76	36.00	197954
2013-08-06	36.00	36.03	35.35	35.74	327476
2013-08-07	35.61	35.61	34.70	35.30	377292
2013-08-08	35.41	35.84	35.15	35.74	252193
2013-08-09	35.80	36.00	35.52	35.83	372197
2013-08-12	35.82	35.95	35.46	35.73	207321
2013-08-13	35.66	35.66	35.12	35.36	209980
2013-08-14	35.52	36.17	35.00	35.53	357529
2013-08-15	35.29	35.65	35.17	35.49	235385
2013-08-16	35.68	35.68	35.38	35.47	183580
2013-08-19	35.50	35.72	35.21	35.49	210522
2013-08-20	35.55	35.64	35.25	35.44	186286
2013-08-21	35.57	36.09	35.47	36.07	218594
2013-08-22	36.10	36.25	35.99	36.10	345457
2013-08-23	36.18	36.24	35.89	36.21	201076
2013-08-26	36.22	36.22	36.00	36.09	133059
2013-08-27	36.00	36.00	35.61	35.89	168695
2013-08-28	36.08	36.18	35.89	36.02	201044
2013-08-29	36.14	36.17	35.81	35.88	179377
2013-08-30	36.03	36.16	35.50	35.57	203317
2013-09-03	35.78	35.94	35.46	35.80	195288
2013-09-04	35.98	35.99	35.75	35.93	207286
2013-09-05	35.78	35.86	35.60	35.77	192356
2013-09-06	35.76	35.87	35.59	35.70	131851
2013-09-09	35.66	35.94	35.66	35.89	152933
2013-09-10	35.80	35.98	35.46	35.93	249978
2013-09-11	35.85	35.96	35.38	35.86	245989
2013-09-12	35.72	35.89	35.51	35.63	180157
2013-09-13	35.73	35.75	35.49	35.69	262972
2013-09-16	35.88	35.95	35.76	35.77	207693
2013-09-17	35.84	35.92	35.38	35.42	289179
2013-09-18	35.54	35.84	35.37	35.66	305968
2013-09-19	35.67	36.11	35.57	36.00	287875
2013-09-20	36.10	36.10	35.71	35.86	156692
2013-09-23	35.88	35.90	35.69	35.72	191223
2013-09-24	35.83	36.00	35.68	35.74	215991
2013-09-25	35.81	35.90	35.58	35.76	142507
2013-09-26	35.77	36.02	35.77	35.86	185062
2013-09-27	35.86	35.92	35.80	35.84	148718
2013-09-30	35.73	35.92	35.68	35.85	139334
2013-10-01	35.89	36.44	35.74	36.40	451717
2013-10-02	35.74	35.74	35.28	35.36	236096
2013-10-03	35.36	35.56	35.06	35.37	166504
2013-10-04	35.45	35.45	35.05	35.21	199590
2013-10-07	35.09	35.39	35.02	35.25	134455
2013-10-08	35.25	35.29	34.62	34.72	217149
2013-10-09	34.91	34.92	34.42	34.63	217197
2013-10-10	34.90	35.15	34.48	34.55	364114
2013-10-11	34.55	35.55	34.55	35.11	385404
2013-10-14	35.03	35.19	34.85	34.96	222255
2013-10-15	34.90	35.04	34.51	34.70	211880
2013-10-16	34.78	34.89	34.50	34.63	227733
2013-10-17	34.66	35.36	34.63	35.32	263543
2013-10-18	35.49	35.95	35.31	35.85	209743
2013-10-21	35.91	35.94	35.43	35.89	186756
2013-10-22	36.00	36.29	35.82	36.22	353973
2013-10-23	36.07	36.34	35.95	36.30	280107
2013-10-24	36.30	36.44	36.12	36.41	189467
2013-10-25	36.50	36.73	36.26	36.50	188470
2013-10-28	36.66	36.68	36.05	36.28	174417
2013-10-29	36.41	36.65	36.11	36.19	205754
2013-10-30	36.41	36.73	36.35	36.60	146990
2013-10-31	36.68	36.72	36.18	36.56	147964
2013-11-01	36.63	37.03	36.50	36.90	229160
2013-11-04	37.12	37.21	36.52	37.21	200525
2013-11-05	36.94	37.43	36.85	37.43	190091
2013-11-06	37.46	37.50	37.17	37.28	116382
2013-11-07	37.08	37.25	36.85	36.87	184429
2013-11-08	36.77	36.81	36.51	36.64	169496
2013-11-11	36.60	36.88	36.21	36.27	126012
2013-11-12	36.39	36.41	36.11	36.20	188766
2013-11-13	36.10	36.50	35.80	36.37	192325
2013-11-14	36.60	36.97	36.46	36.96	132756
2013-11-15	37.20	37.35	36.87	37.32	183044
2013-11-18	37.35	37.35	37.03	37.10	152120
2013-11-19	37.01	37.11	36.13	36.36	242300
2013-11-20	36.36	36.88	36.36	36.50	128750
2013-11-21	36.51	36.82	36.48	36.81	233629
2013-11-22	36.81	37.27	36.62	36.92	204545
2013-11-25	37.25	37.27	36.97	36.97	144762
2013-11-26	37.14	37.14	36.79	36.85	134417
2013-11-27	37.00	37.22	36.81	37.20	115758
2013-11-29	37.25	37.36	36.91	37.23	29655
2013-12-02	37.26	37.26	36.92	37.08	104928
2013-12-03	36.92	37.02	36.83	36.92	147399
2013-12-04	36.94	36.94	36.26	36.44	142479
2013-12-05	36.53	36.66	36.11	36.42	128263
2013-12-06	36.57	36.79	36.33	36.57	170788
2013-12-09	36.49	36.66	36.03	36.10	182733
2013-12-10	35.93	36.38	35.83	36.32	199053
2013-12-11	36.13	36.35	35.93	36.04	162912
2013-12-12	36.00	36.39	35.86	36.36	140134
2013-12-13	36.33	36.96	36.12	36.86	215645
2013-12-16	36.84	37.22	36.72	36.93	197258
2013-12-17	36.93	37.75	36.64	37.42	271586
2013-12-18	37.32	37.72	37.29	37.63	256759
2013-12-19	37.38	38.15	37.38	38.09	243382
2013-12-20	37.97	38.36	37.76	38.28	255270
2013-12-23	38.40	39.29	38.24	38.66	303979
2013-12-24	38.85	39.54	38.62	39.15	185480
2013-12-26	39.20	39.95	39.20	39.81	316009
2013-12-27	39.63	40.22	39.45	39.83	244766
2013-12-30	39.68	40.04	39.39	39.54	250552
2013-12-31	39.90	39.99	39.50	39.85	227637
2014-01-02	39.03	39.38	37.62	37.88	363178
2014-01-03	38.16	38.24	37.40	37.95	181912
2014-01-06	37.98	37.98	37.32	37.57	198539
2014-01-07	38.03	38.20	37.20	37.43	280308
2014-01-08	37.54	37.54	36.81	36.89	302187
2014-01-09	37.00	37.42	36.80	37.22	226788
2014-01-10	37.49	38.10	37.22	37.53	390785
2014-01-13	37.50	37.80	37.26	37.42	364552
2014-01-14	37.41	37.56	37.12	37.26	362117
2014-01-15	37.46	37.46	36.84	36.95	204141
2014-01-16	37.14	37.18	36.84	36.93	183054
2014-01-17	36.97	37.25	36.88	36.96	239085
2014-01-21	37.34	37.96	37.20	37.39	284617
2014-01-22	37.69	38.14	37.42	37.96	197527
2014-01-23	37.84	38.20	37.45	37.89	739703
2014-01-24	38.07	38.13	36.80	36.92	210818
2014-01-27	37.04	37.10	36.29	36.35	258623
2014-01-28	36.67	37.23	36.37	36.87	245217
2014-01-29	36.78	37.34	36.50	37.03	182006
2014-01-30	36.97	38.13	36.97	37.71	191526
2014-01-31	37.19	38.30	37.16	38.08	182571
2014-02-03	38.23	38.23	37.37	37.80	190223
2014-02-04	38.03	38.22	37.76	37.98	119027
2014-02-05	37.95	38.79	37.87	38.66	234119
2014-02-06	38.88	39.00	38.51	38.68	175352
2014-02-07	38.75	39.25	38.50	38.60	273558
2014-02-10	38.51	38.85	38.24	38.70	299690
2014-02-11	38.90	39.28	38.55	38.70	260628
2014-02-12	38.70	38.95	38.32	38.40	197874
2014-02-13	38.30	38.89	37.96	38.19	162259
2014-02-14	38.28	38.68	38.02	38.28	155915
2014-02-18	38.44	38.65	38.08	38.50	227966
2014-02-19	38.68	38.97	38.34	38.81	243118
2014-02-20	36.86	37.05	36.72	36.79	6682138
2014-02-21	36.90	36.94	36.70	36.78	682059
2014-02-24	36.70	36.75	36.27	36.27	753579
2014-02-25	36.50	36.61	36.10	36.12	652469
2014-02-26	36.19	36.78	35.62	36.74	841230
2014-02-27	36.79	36.81	36.33	36.51	474056
2014-02-28	36.54	36.60	36.35	36.55	266657
2014-03-03	36.45	36.50	36.06	36.31	340861
2014-03-04	36.38	36.78	36.30	36.71	342588
2014-03-05	36.70	36.80	36.45	36.68	346495
2014-03-06	36.62	36.74	36.36	36.55	294367
2014-03-07	36.58	36.68	36.20	36.30	277756
2014-03-10	36.42	36.42	36.07	36.36	276079
2014-03-11	36.28	36.50	36.15	36.33	265330
2014-03-12	36.18	36.29	36.01	36.16	280336
2014-03-13	36.20	36.28	35.65	35.88	290248
2014-03-14	35.91	36.62	35.91	36.54	297412
2014-03-17	36.60	36.90	36.58	36.84	318609
2014-03-18	36.85	36.98	36.56	36.76	463935
2014-03-19	36.64	36.86	36.40	36.59	261967
2014-03-20	36.50	36.57	36.28	36.55	256438
2014-03-21	36.55	36.77	36.47	36.63	250545
2014-03-24	36.75	36.77	36.35	36.69	220645
2014-03-25	36.65	36.83	36.51	36.74	230866
2014-03-26	36.72	36.80	36.50	36.69	236127
2014-03-27	36.55	36.76	36.51	36.64	187530
2014-03-28	36.63	36.81	36.57	36.72	169223
2014-03-31	36.84	36.84	36.65	36.71	203456
2014-04-01	36.74	36.94	36.72	36.93	311061
2014-04-02	36.29	36.59	36.26	36.36	235597
2014-04-03	36.30	36.57	36.29	36.57	259573
2014-04-04	36.54	36.59	36.33	36.45	222753
2014-04-07	36.41	36.44	36.12	36.23	160709
2014-04-08	36.21	36.46	36.03	36.42	236866
2014-04-09	36.32	36.59	36.14	36.45	232788
2014-04-10	36.41	36.49	35.90	36.08	256403
2014-04-11	35.99	36.55	35.90	36.49	366761
2014-04-14	36.59	36.85	36.40	36.82	260383
2014-04-15	36.74	36.84	36.53	36.75	187854
2014-04-16	36.76	36.98	36.70	36.84	251395
2014-04-17	36.80	37.06	36.63	36.92	236093
2014-04-21	36.84	37.01	36.60	36.79	276077
2014-04-22	36.79	36.90	36.44	36.64	541871
2014-04-23	36.57	36.85	36.54	36.81	245360
2014-04-24	36.82	36.82	36.58	36.67	137514
2014-04-25	36.65	36.65	36.40	36.64	145176
2014-04-28	36.64	36.77	36.51	36.74	171202
2014-04-29	36.79	37.03	36.72	36.97	257633
2014-04-30	36.95	37.00	36.76	36.93	116086
2014-05-01	36.80	37.00	36.79	36.98	210263
2014-05-02	36.86	37.01	36.85	36.91	221325
2014-05-05	36.86	37.19	36.82	37.06	327031
2014-05-06	37.06	37.08	36.66	36.86	247034
2014-05-07	36.84	37.05	36.60	37.02	245966
2014-05-08	36.85	36.96	36.64	36.83	195669
2014-05-09	36.75	36.95	36.64	36.92	149901
2014-05-12	36.92	37.03	36.83	36.95	290232
2014-05-13	36.87	36.93	36.70	36.82	295465
2014-05-14	36.75	36.88	36.65	36.84	205059
2014-05-15	36.87	36.87	36.62	36.82	188309
2014-05-16	36.88	36.92	36.65	36.86	378916
2014-05-19	36.85	37.10	36.78	37.09	230898
2014-05-20	37.07	37.07	36.83	37.03	229082
2014-05-21	36.98	37.12	36.89	36.96	343446
2014-05-22	36.99	37.05	36.80	36.92	349550
2014-05-23	36.96	37.02	36.76	36.96	261348
2014-05-27	36.99	37.00	36.88	36.95	202974
2014-05-28	36.98	37.04	36.91	37.00	173456
2014-05-29	37.03	37.28	36.97	37.06	358603
2014-05-30	37.16	37.30	37.04	37.29	191667
2014-06-02	37.25	37.44	37.10	37.28	435360
2014-06-03	37.30	37.41	37.22	37.35	296000
2014-06-04	37.38	37.49	37.25	37.49	234093
2014-06-05	37.49	37.70	37.40	37.68	243284
2014-06-06	37.69	37.99	37.65	37.99	278334
2014-06-09	38.00	38.63	37.91	38.11	411883
2014-06-10	38.19	38.46	38.09	38.45	254797
2014-06-11	38.39	38.56	38.32	38.46	291419
2014-06-12	38.37	38.42	38.13	38.28	259229
2014-06-13	38.38	38.48	38.16	38.41	210679
2014-06-16	38.55	38.79	38.43	38.60	230883
2014-06-17	38.60	38.65	38.40	38.57	168126
2014-06-18	38.64	38.65	38.10	38.25	324688
2014-06-19	38.17	38.34	38.17	38.25	250708
2014-06-20	38.39	38.39	38.06	38.21	263832
2014-06-23	38.32	38.49	38.15	38.30	389334
2014-06-24	38.35	38.57	38.22	38.42	357137
2014-06-25	38.47	38.94	38.43	38.94	164502
2014-06-26	38.94	39.20	38.83	39.20	319921
2014-06-27	39.18	39.50	39.10	39.39	284185
2014-06-30	39.47	39.55	39.22	39.41	215148
2014-07-01	38.33	39.18	38.33	39.11	249572
2014-07-02	39.21	39.32	38.64	38.78	288276
2014-07-03	38.92	38.93	38.45	38.62	121127
2014-07-07	38.75	38.75	38.01	38.29	239197
2014-07-08	38.33	38.40	37.75	38.14	233912
2014-07-09	38.06	38.49	37.96	38.40	222031
2014-07-10	38.17	38.34	38.06	38.31	206105
2014-07-11	38.44	39.14	38.25	38.97	368137
2014-07-14	38.92	39.00	38.49	38.90	196861
2014-07-15	38.90	38.97	38.54	38.85	175886
2014-07-16	38.87	39.11	38.79	39.00	197267
2014-07-17	38.86	39.67	38.70	39.07	342928
2014-07-18	39.23	39.39	38.73	38.83	253457
2014-07-21	38.90	39.28	38.75	38.79	317054
2014-07-22	39.02	39.20	38.90	39.14	146077
2014-07-23	39.32	39.60	39.21	39.49	194078
2014-07-24	39.59	39.60	39.39	39.46	141191
2014-07-25	39.41	39.56	39.06	39.26	199399
2014-07-28	39.36	39.36	39.11	39.28	181805
2014-07-29	39.22	39.33	39.16	39.22	176762
2014-07-30	39.27	39.47	38.84	39.00	187388
2014-07-31	38.80	38.91	38.21	38.62	340420
2014-08-01	38.61	38.71	37.85	37.90	297281
2014-08-04	37.86	37.99	37.51	37.64	290120
2014-08-05	37.64	37.74	37.06	37.16	275503
2014-08-06	37.10	37.41	37.02	37.16	228449
2014-08-07	37.33	37.68	37.21	37.28	242249
2014-08-08	37.40	37.60	37.20	37.29	317255
2014-08-11	38.61	39.32	38.49	38.95	455543
2014-08-12	38.90	38.90	38.52	38.78	250056
2014-08-13	38.84	39.30	38.61	39.28	235380
2014-08-14	39.36	39.42	39.03	39.42	319884
2014-08-15	39.44	40.08	39.24	40.06	299830
2014-08-18	40.02	40.41	39.35	39.44	374425
2014-08-19	39.56	39.89	39.52	39.69	227609
2014-08-20	39.73	40.32	39.72	40.25	255906
2014-08-21	40.32	40.56	39.94	40.06	254912
2014-08-22	40.17	40.30	39.65	39.69	140296
2014-08-25	39.93	40.32	39.61	40.22	248555
2014-08-26	40.25	40.44	40.21	40.40	212246
2014-08-27	40.45	40.85	40.40	40.79	244061
2014-08-28	40.46	40.91	40.06	40.72	181882
2014-08-29	40.83	41.10	40.65	41.02	145340
2014-09-02	41.17	41.35	40.93	41.00	189834
2014-09-03	41.00	41.15	40.51	40.61	172998
2014-09-04	40.76	40.81	40.18	40.34	230558
2014-09-05	40.17	40.37	40.09	40.27	156220
2014-09-08	40.33	40.64	40.17	40.49	131014
2014-09-09	40.67	40.87	40.50	40.75	235936
2014-09-10	40.91	40.99	40.47	40.85	160595
2014-09-11	40.74	40.90	40.47	40.82	159196
2014-09-12	40.67	40.78	40.00	40.30	179070
2014-09-15	40.23	40.23	39.73	40.09	141221
2014-09-16	39.88	40.57	39.88	40.29	217759
2014-09-17	40.43	40.53	40.23	40.47	144989
2014-09-18	40.45	40.98	40.29	40.72	211299
2014-09-19	40.87	41.19	40.70	41.16	216285
2014-09-22	41.17	41.17	39.95	40.26	330710
2014-09-23	40.23	40.50	40.01	40.13	165747
2014-09-24	40.11	40.84	39.74	40.71	203558
2014-09-25	40.88	41.09	40.33	40.33	254789
2014-09-26	40.55	40.94	40.38	40.81	188158
2014-09-29	40.76	40.93	40.39	40.58	189752
2014-09-30	40.75	41.03	40.53	40.84	196101
2014-10-01	40.34	40.64	39.71	40.10	232386
2014-10-02	40.19	40.34	39.24	40.19	250021
2014-10-03	40.48	40.54	40.12	40.49	126827
2014-10-06	40.73	40.81	40.34	40.62	218968
2014-10-07	40.55	40.70	40.08	40.10	205954
2014-10-08	40.13	40.14	38.65	39.21	330982
2014-10-09	39.26	39.36	38.00	38.26	325144
2014-10-10	38.33	38.50	36.44	37.85	600345
2014-10-13	37.66	38.13	36.42	36.54	460247
2014-10-14	36.54	36.83	34.80	36.07	847166
2014-10-15	35.54	38.47	34.64	38.16	781385
2014-10-16	37.33	39.92	37.03	38.73	548690
2014-10-17	39.21	40.11	38.77	39.95	422215
2014-10-20	39.77	40.07	39.23	39.40	224218
2014-10-21	39.88	39.95	39.18	39.44	217387
2014-10-22	39.91	40.01	39.40	39.52	231897
2014-10-23	39.70	40.13	39.34	39.52	268527
2014-10-24	39.61	39.96	39.34	39.53	242854
2014-10-27	39.40	39.94	39.06	39.41	217563
2014-10-28	39.61	39.70	39.39	39.61	140332
2014-10-29	39.72	40.00	39.63	39.99	191048
2014-10-30	39.94	40.08	39.28	39.60	173570
2014-10-31	39.92	39.92	39.43	39.50	291740
2014-11-03	39.57	39.94	39.36	39.56	139682
2014-11-04	39.49	39.54	38.30	38.95	216652
2014-11-05	39.26	39.37	38.68	39.27	172043
2014-11-06	39.22	39.22	38.75	39.05	153729
2014-11-07	39.08	39.36	38.98	39.32	168624
2014-11-10	39.35	39.46	38.53	38.65	196026
2014-11-11	38.78	39.21	38.30	39.20	217949
2014-11-12	39.06	39.50	38.76	39.19	222479
2014-11-13	39.16	39.37	39.11	39.25	40916
2014-11-14	39.12	39.62	39.03	39.58	252102
2014-11-17	39.28	39.75	39.28	39.49	151789
2014-11-18	39.58	39.94	39.47	39.84	176008
2014-11-19	39.75	40.69	39.70	40.55	279513
2014-11-20	40.58	40.96	40.46	40.82	161072
2014-11-21	41.23	41.35	40.72	40.76	172725
2014-11-24	40.97	40.98	40.25	40.40	191524
2014-11-25	40.57	40.74	40.35	40.50	143389
2014-11-26	40.47	40.98	40.32	40.98	118492
2014-11-28	39.86	40.16	38.10	38.14	207614
2014-12-01	37.82	37.87	35.85	37.30	770091
2014-12-02	37.20	38.80	36.51	38.44	335485
2014-12-03	38.76	39.24	38.41	38.91	330609
2014-12-04	38.74	39.14	38.48	38.87	241306
2014-12-05	38.99	39.04	38.45	38.77	202664
2014-12-08	38.55	38.55	36.23	36.60	429171
2014-12-09	36.40	37.17	35.92	37.02	376381
2014-12-10	36.75	36.75	35.86	36.27	357473
2014-12-11	36.27	37.36	36.00	36.28	423317
2014-12-12	36.07	36.26	35.25	36.01	385948
2014-12-15	35.92	35.92	33.52	34.48	1084002
2014-12-16	33.99	35.42	33.26	34.64	598705
2014-12-17	35.38	37.62	35.14	37.41	759736
2014-12-18	37.85	38.73	36.41	36.85	645385
2014-12-19	37.03	37.58	36.64	37.58	312187
2014-12-22	37.54	37.55	36.85	37.48	402876
2014-12-23	38.28	38.42	37.58	38.30	378694
2014-12-24	38.11	38.30	37.80	37.93	209222
2014-12-26	38.15	38.35	37.56	37.73	283324
2014-12-29	37.60	38.28	37.39	38.28	335175
2014-12-30	38.45	38.65	37.75	38.52	380372
2014-12-31	38.32	38.39	38.10	38.18	222956
2015-01-02	38.07	38.39	37.79	37.93	295250
2015-01-05	36.92	36.98	35.59	35.77	354420
2015-01-06	35.90	36.25	34.81	35.00	452632
2015-01-07	35.52	35.71	34.25	34.43	492781
2015-01-08	34.58	35.24	34.55	35.24	394162
2015-01-09	35.26	35.30	34.75	34.96	368178
2015-01-12	34.71	34.71	32.60	33.38	804572
2015-01-13	33.38	33.74	32.00	32.60	630556
2015-01-14	32.27	33.67	32.19	33.48	620075
2015-01-15	34.00	34.33	33.36	33.94	503163
2015-01-16	34.25	35.46	34.01	35.35	623001
2015-01-20	34.94	35.57	34.12	34.33	657470
2015-01-21	34.50	35.48	34.50	35.46	374938
2015-01-22	35.75	35.78	35.00	35.60	358845
2015-01-23	35.56	35.78	35.03	35.19	286473
2015-01-26	35.30	35.35	34.95	35.11	284345
2015-01-27	34.93	35.12	34.21	35.05	373630
2015-01-28	34.93	35.15	34.44	34.49	283900
2015-01-29	34.50	35.12	34.08	34.98	307287
2015-01-30	34.78	35.35	34.22	34.79	316424
2015-02-02	34.86	36.19	34.65	36.06	549098
2015-02-03	36.39	37.01	36.20	36.69	399157
2015-02-04	36.51	37.02	36.28	36.76	342461
2015-02-05	37.06	37.70	37.02	37.56	348541
2015-02-06	37.60	37.85	36.78	37.41	223984
2015-02-09	37.44	37.60	36.58	36.78	277935
2015-02-10	36.79	36.80	35.76	36.30	283390
2015-02-11	36.15	36.28	35.93	36.18	330166
2015-02-12	36.45	36.72	36.31	36.69	168719
2015-02-13	36.93	37.18	36.75	36.88	140351
2015-02-17	36.55	36.97	36.31	36.50	303435
2015-02-18	36.42	36.50	36.00	36.24	218436
2015-02-19	36.20	36.65	35.88	36.38	223263
2015-02-20	36.36	36.85	36.36	36.84	174463
2015-02-23	36.69	36.90	36.38	36.49	301103
2015-02-24	36.77	36.77	36.11	36.29	204074
2015-02-25	36.34	36.84	36.31	36.58	256168
2015-02-26	36.58	36.60	36.14	36.38	217522
2015-02-27	36.40	36.78	36.40	36.61	218396
2015-03-02	36.50	36.69	36.14	36.16	246738
2015-03-03	36.20	36.36	35.93	35.93	235775
2015-03-04	35.78	36.01	35.57	35.89	198073
2015-03-05	35.86	36.32	35.83	36.08	159324
2015-03-06	35.70	35.89	35.40	35.66	160436
2015-03-09	35.49	35.78	34.76	34.81	212613
2015-03-10	34.50	35.04	34.39	34.93	215289
2015-03-11	34.91	34.92	33.83	33.87	363863
2015-03-12	34.00	34.17	33.74	33.99	213277
2015-03-13	33.90	33.91	33.09	33.65	356196
2015-03-16	33.69	33.74	33.09	33.48	196360
2015-03-17	33.26	33.56	33.25	33.32	294850
2015-03-18	33.24	33.93	32.86	33.56	445852
2015-03-19	33.35	34.07	33.32	33.83	267581
2015-03-20	34.00	34.41	33.91	34.09	273913
2015-03-23	34.26	35.18	34.17	34.90	306126
2015-03-24	35.00	35.14	34.42	34.49	271949
2015-03-25	34.60	35.00	34.41	34.66	242885
2015-03-26	35.07	35.28	34.68	34.82	177470
2015-03-27	34.84	35.21	34.75	34.91	140508
2015-03-30	35.15	35.66	34.97	35.27	194144
2015-03-31	35.04	35.65	35.02	35.50	208465
2015-04-01	35.05	35.28	34.89	35.14	152314
2015-04-02	34.89	35.07	34.58	34.70	215724
2015-04-06	34.70	34.93	34.56	34.73	237162
2015-04-07	34.84	34.87	34.58	34.69	287331
2015-04-08	34.60	34.76	34.54	34.67	145387
2015-04-09	34.67	34.76	34.53	34.53	154580
2015-04-10	34.74	35.27	34.63	34.99	311038
2015-04-13	34.82	35.13	34.24	34.29	281703
2015-04-14	34.25	35.06	34.25	34.63	293509
2015-04-15	34.72	35.37	34.68	35.23	338969
2015-04-16	35.15	35.37	35.10	35.17	186730
2015-04-17	35.05	35.11	34.68	34.96	227995
2015-04-20	34.98	35.41	34.86	34.94	161620
2015-04-21	34.93	35.00	34.81	34.98	143617
2015-04-22	34.92	35.30	34.92	35.08	136879
2015-04-23	35.19	35.52	35.18	35.43	180603
2015-04-24	35.36	35.91	35.35	35.83	168524
2015-04-27	35.73	35.97	35.62	35.80	248523
2015-04-28	35.76	35.93	35.55	35.67	215732
2015-04-29	35.47	35.75	35.35	35.64	347986
2015-04-30	35.64	35.76	35.35	35.58	282710
2015-05-01	35.59	35.92	35.28	35.80	159357
2015-05-04	35.74	35.90	35.41	35.41	203094
2015-05-05	35.51	35.65	35.16	35.28	219221
2015-05-06	35.23	35.41	34.82	34.94	168344
2015-05-07	34.97	34.99	34.46	34.56	148140
2015-05-08	34.65	34.95	34.57	34.62	148227
2015-05-11	34.29	34.38	34.09	34.22	175056
2015-05-12	34.00	34.42	33.84	34.29	303275
2015-05-13	34.37	34.85	34.37	34.67	218943
2015-05-14	34.90	35.04	34.76	34.87	140664
2015-05-15	34.75	35.11	34.63	34.77	123042
2015-05-18	34.64	35.05	34.49	34.99	181951
2015-05-19	34.98	35.02	34.55	34.62	177612
2015-05-20	34.73	34.73	34.51	34.53	168882
2015-05-21	34.72	34.93	34.55	34.70	153909
2015-05-22	34.74	34.88	34.58	34.80	159444
2015-05-26	34.58	34.69	34.30	34.62	177436
2015-05-27	34.68	34.86	34.19	34.44	165135
2015-05-28	34.32	34.42	33.82	33.98	154871
2015-05-29	34.11	34.43	34.01	34.24	235700
2015-06-01	34.20	34.39	34.14	34.18	139121
2015-06-02	34.19	34.47	34.00	34.25	193440
2015-06-03	34.20	34.33	33.58	33.61	206291
2015-06-04	33.68	33.71	32.85	33.28	383760
2015-06-05	33.11	33.87	32.84	33.80	408886
2015-06-08	33.76	33.92	33.44	33.48	132414
2015-06-09	33.50	33.71	32.80	33.18	436408
2015-06-10	33.23	33.68	32.51	32.56	782128
2015-06-11	32.50	32.77	32.28	32.33	283626
2015-06-12	32.33	32.59	32.02	32.53	346341
2015-06-15	32.51	32.88	32.32	32.82	277318
2015-06-16	32.96	33.22	32.64	33.16	246365
2015-06-17	33.15	33.37	32.80	33.07	137949
2015-06-18	32.98	33.09	32.61	32.70	322540
2015-06-19	32.58	32.66	32.01	32.21	272549
2015-06-22	32.25	32.55	32.18	32.29	197800
2015-06-23	32.30	32.34	32.09	32.30	304768
2015-06-24	32.41	32.51	32.19	32.40	286542
2015-06-25	32.40	32.46	31.94	32.24	238481
2015-06-26	32.24	32.24	31.51	31.68	267547
2015-06-29	31.41	31.50	30.18	30.27	328258
2015-06-30	30.40	30.87	30.00	30.69	438823
2015-07-01	30.25	30.32	29.35	29.47	416679
2015-07-02	29.19	30.07	29.11	29.91	485727
2015-07-06	29.66	29.75	29.11	29.51	328400
2015-07-07	29.51	29.80	28.64	29.72	446988
2015-07-08	29.64	29.64	28.70	29.03	261518
2015-07-09	29.17	29.61	29.08	29.16	397905
2015-07-10	29.58	30.27	29.43	30.24	448924
2015-07-13	30.28	31.03	30.25	30.81	418339
2015-07-14	30.71	31.33	30.66	31.30	295496
2015-07-15	31.10	31.22	30.63	30.70	237901
2015-07-16	30.60	30.78	29.96	30.19	289725
2015-07-17	30.04	30.18	29.46	29.48	485968
2015-07-20	29.40	29.41	28.09	28.48	410741
2015-07-21	28.41	28.77	28.06	28.37	451278
2015-07-22	28.20	28.20	26.82	27.35	663736
2015-07-23	27.26	27.58	26.72	26.81	785235
2015-07-24	26.92	28.17	26.58	27.96	723538
2015-07-27	27.61	27.81	26.94	26.95	685379
2015-07-28	27.04	28.24	27.04	28.05	725594
2015-07-29	28.11	28.70	27.85	28.56	515975
2015-07-30	28.48	28.55	27.84	28.39	526034
2015-07-31	28.35	28.45	27.71	27.85	485120
2015-08-03	27.63	27.97	27.14	27.65	550831
2015-08-04	27.64	28.04	27.07	27.10	465815
2015-08-05	27.19	27.68	24.80	25.05	1131040
2015-08-06	25.02	25.81	24.08	25.55	1233846
2015-08-07	25.53	25.95	24.83	25.71	666701
2015-08-10	25.63	27.26	25.63	26.74	649158
2015-08-11	26.41	26.88	26.05	26.48	510378
2015-08-12	26.57	27.88	26.28	27.88	496900
2015-08-13	27.64	27.78	26.74	26.77	560197
2015-08-14	26.82	27.32	26.68	27.24	402609
2015-08-17	26.90	27.85	26.89	27.60	401720
2015-08-18	27.50	28.16	27.30	27.99	406909
2015-08-19	27.94	28.04	26.90	27.00	480817
2015-08-20	26.92	27.09	26.59	27.01	747076
2015-08-21	26.75	27.06	26.24	26.79	844427
2015-08-24	25.51	26.78	24.20	25.81	876773
2015-08-25	26.62	26.88	25.35	25.61	708346
2015-08-26	25.71	26.53	25.46	26.39	536315
2015-08-27	27.01	28.56	26.75	28.12	636150
2015-08-28	28.07	29.39	27.90	29.39	519271
2015-08-31	29.04	29.78	28.70	29.06	527419
2015-09-01	28.49	29.00	28.37	28.78	348222
2015-09-02	29.02	29.14	28.30	28.93	335761
2015-09-03	29.00	29.30	28.68	28.74	229845
2015-09-04	28.58	28.97	28.34	28.83	169620
2015-09-08	28.81	29.08	28.41	28.64	274811
2015-09-09	28.57	28.77	27.87	27.97	338794
2015-09-10	27.88	27.96	27.54	27.58	304736
2015-09-11	27.35	27.35	26.61	26.74	344537
2015-09-14	26.50	26.73	25.63	25.79	461428
2015-09-15	25.76	26.33	25.66	26.15	322358
2015-09-16	26.30	27.64	26.27	27.62	551200
2015-09-17	27.43	28.22	27.17	27.71	345845
2015-09-18	27.44	27.55	27.06	27.49	295734
2015-09-21	27.59	27.78	27.24	27.65	290475
2015-09-22	27.35	27.59	27.10	27.33	275315
2015-09-23	27.29	27.45	26.25	26.41	327317
2015-09-24	26.14	26.14	24.91	25.78	894106
2015-09-25	25.91	26.37	25.00	25.45	400980
2015-09-28	25.29	25.32	23.20	23.53	777356
2015-09-29	23.60	24.06	22.09	22.16	981336
2015-09-30	22.46	23.32	22.31	23.18	1047494
2015-10-01	22.77	23.53	22.36	23.08	573978
2015-10-02	22.04	23.69	22.04	23.40	749485
2015-10-05	23.50	24.19	23.50	23.68	774551
2015-10-06	23.77	25.24	23.60	24.47	904840
2015-10-07	24.71	25.50	24.25	25.06	755382
2015-10-08	25.01	26.23	24.75	25.84	572326
2015-10-09	26.01	26.91	25.43	26.69	774061
2015-10-12	26.41	26.41	25.04	25.37	734644
2015-10-13	25.07	25.76	24.75	24.80	413825
2015-10-14	24.66	25.11	24.31	24.92	515861
2015-10-15	24.81	24.93	24.17	24.63	694681
2015-10-16	24.83	24.91	24.19	24.53	676094
2015-10-19	24.32	24.63	23.08	23.88	1071705
2015-10-20	23.78	24.56	23.63	24.06	635138
2015-10-21	24.02	24.45	23.57	23.65	504698
2015-10-22	23.60	24.40	23.31	23.70	939782
2015-10-23	23.61	23.90	23.25	23.62	521528
2015-10-26	23.33	23.51	22.32	22.60	802437
2015-10-27	22.11	22.33	20.86	21.51	929369
2015-10-28	21.57	22.80	21.13	22.24	617052
2015-10-29	22.31	23.11	22.26	22.79	771249
2015-10-30	22.74	23.91	22.42	23.65	522672
2015-11-02	23.38	24.26	23.31	23.78	455009
2015-11-03	23.87	24.27	23.74	24.04	550530
2015-11-04	23.99	24.15	22.81	22.88	783339
2015-11-05	22.64	23.49	22.33	22.80	813189
2015-11-06	22.47	22.69	22.12	22.41	940078
2015-11-09	22.26	22.45	21.82	22.00	521848
2015-11-10	21.76	22.08	21.33	21.42	620932
2015-11-11	21.41	21.56	20.56	20.75	811353
2015-11-12	20.52	20.52	19.55	19.70	1033663
2015-11-13	19.61	20.42	19.36	20.04	833735
2015-11-16	20.16	21.34	20.16	21.15	923417
2015-11-17	21.06	21.42	19.43	19.65	1455942
2015-11-18	19.89	20.18	18.91	19.13	1535781
2015-11-19	19.01	19.14	18.39	18.60	1514273
2015-11-20	18.77	18.86	17.92	18.25	1295476
2015-11-23	18.10	18.89	17.81	18.02	1403995
2015-11-24	18.16	18.60	18.07	18.25	1387098
2015-11-25	18.11	18.31	17.69	18.05	1688602
2015-11-27	17.85	18.66	17.80	18.59	520695
2015-11-30	18.55	18.99	18.16	18.23	1463155
2015-12-01	18.11	18.35	17.45	17.87	1669361
2015-12-02	17.70	17.70	16.82	17.14	2150870
2015-12-03	17.08	17.33	16.56	16.71	2078529
2015-12-04	16.67	16.68	15.68	15.84	2850461
2015-12-07	15.42	15.58	13.44	14.34	3150912
2015-12-08	13.78	14.73	12.85	13.99	2486582
2015-12-09	14.29	15.17	14.26	14.99	3176421
2015-12-10	14.90	15.38	14.51	14.77	2071416
2015-12-11	14.46	14.60	13.50	13.78	2590538
2015-12-14	13.50	13.69	12.62	12.94	2592850
2015-12-15	13.08	13.45	12.94	13.33	2335327
2015-12-16	13.30	14.09	13.24	14.00	2256782
2015-12-17	14.00	14.00	13.54	13.69	2438326
2015-12-18	13.62	14.13	13.45	13.82	2867066
2015-12-21	13.98	14.20	13.51	14.18	2430099
2015-12-22	14.30	15.75	14.21	15.17	2995024
2015-12-23	15.52	17.05	15.43	16.93	3987127
2015-12-24	17.17	17.48	17.01	17.23	770024
2015-12-28	17.01	17.07	16.07	16.34	1535514
2015-12-29	16.66	16.78	15.70	16.32	2045873
2015-12-30	15.80	16.21	15.58	16.11	1902754
2015-12-31	16.10	17.44	15.91	17.29	1920998
2016-01-04	17.25	17.60	16.61	17.40	1311561
2016-01-05	17.52	17.56	16.89	17.39	972224
2016-01-06	16.46	16.63	15.28	15.95	918813
2016-01-07	15.50	15.85	14.79	14.93	1343734
2016-01-08	14.97	15.45	14.67	15.00	867564
2016-01-11	15.00	15.10	13.89	13.94	1124384
2016-01-12	14.28	14.47	12.79	13.44	1651406
2016-01-13	13.66	14.13	12.46	12.52	1565084
2016-01-14	12.65	13.21	12.35	13.17	1621829
2016-01-15	12.75	13.01	12.31	12.71	1499037
2016-01-19	12.91	12.94	11.77	11.99	982551
2016-01-20	11.50	11.50	10.10	11.05	1989306
2016-01-21	10.82	11.93	10.71	11.23	1346297
2016-01-22	11.70	12.76	11.70	12.72	1355247
2016-01-25	12.18	13.45	12.18	12.54	1274162
2016-01-26	12.73	13.68	12.45	13.42	915217
2016-01-27	13.28	13.80	12.97	13.58	936257
2016-01-28	14.34	14.72	13.94	14.67	993099
2016-01-29	14.95	15.44	14.58	15.35	857130
2016-02-01	14.95	14.95	14.25	14.36	785262
2016-02-02	14.13	14.13	13.46	13.83	791946
2016-02-03	14.18	14.54	13.52	14.11	552270
2016-02-04	14.25	14.95	14.01	14.66	568549
2016-02-05	14.60	14.68	13.85	14.00	457985
2016-02-08	13.62	13.67	11.73	11.97	901933
2016-02-09	11.54	11.76	11.11	11.18	951097
2016-02-10	11.15	11.69	11.04	11.32	774395
2016-02-11	10.99	11.47	10.50	11.03	986539
2016-02-12	11.42	12.24	11.20	12.02	857381
2016-02-16	12.15	13.54	12.13	12.96	1385186
2016-02-17	13.33	14.48	13.33	14.44	1309359
2016-02-18	14.81	14.98	14.25	14.43	1141266
2016-02-19	14.35	14.40	13.50	13.55	1152640
2016-02-22	13.92	14.96	13.92	14.86	934817
2016-02-23	14.73	14.73	14.03	14.10	671878
2016-02-24	13.75	14.33	13.32	14.05	965055
2016-02-25	13.90	14.02	13.45	13.98	603418
2016-02-26	14.39	14.78	14.19	14.66	726273
2016-02-29	14.85	15.38	14.64	15.31	609413
2016-03-01	15.39	15.73	14.67	14.93	750766
2016-03-02	14.83	15.64	14.73	15.64	465564
2016-03-03	15.56	16.27	15.47	15.79	1020166
2016-03-04	15.98	16.00	15.43	15.56	896203
2016-03-07	15.53	15.97	15.47	15.88	717447
2016-03-08	15.83	15.83	14.69	14.78	510128
2016-03-09	15.07	15.19	14.80	14.99	420741
2016-03-10	14.97	15.00	14.39	14.57	346495
2016-03-11	14.91	15.38	14.86	15.31	580722
2016-03-14	15.17	15.57	14.93	15.46	440573
2016-03-15	15.17	15.34	14.79	15.11	524138
2016-03-16	15.27	16.05	15.24	15.97	432310
2016-03-17	16.21	16.61	16.02	16.19	550105
2016-03-18	16.46	16.60	15.74	16.20	518320
2016-03-21	16.17	16.43	15.81	16.37	622168
2016-03-22	16.18	16.92	16.08	16.84	537944
2016-03-23	16.53	16.71	16.12	16.23	418969
2016-03-24	15.95	16.08	15.70	15.81	531559
2016-03-28	15.91	15.91	15.35	15.38	350726
2016-03-29	15.25	15.84	14.98	15.67	351148
2016-03-30	15.85	16.20	15.77	15.90	373485
2016-03-31	15.78	16.82	15.77	16.57	660432
2016-04-01	16.20	16.56	16.05	16.52	486848
2016-04-04	15.72	15.83	15.37	15.46	421153
2016-04-05	15.27	15.43	14.77	14.79	363899
2016-04-06	15.17	15.29	14.85	14.96	442740
2016-04-07	14.86	15.12	14.70	14.90	396263
2016-04-08	15.28	15.66	15.26	15.33	430765
2016-04-11	15.48	15.77	15.31	15.39	338155
2016-04-12	15.44	16.32	15.42	16.18	514645
2016-04-13	16.16	16.38	16.01	16.28	376400
2016-04-14	16.34	16.35	16.09	16.29	245132
2016-04-15	16.16	16.49	15.89	15.97	574660
2016-04-18	15.36	16.71	15.36	16.55	563028
2016-04-19	16.77	17.38	16.75	17.30	491085
2016-04-20	17.11	17.95	17.11	17.55	466386
2016-04-21	17.59	17.95	17.52	17.65	417936
2016-04-22	17.87	17.99	17.66	17.81	317865
2016-04-25	17.81	17.90	17.16	17.22	430301
2016-04-26	17.37	17.52	17.17	17.38	461469
2016-04-27	17.75	18.18	17.57	18.00	641417
2016-04-28	17.95	18.24	17.70	17.88	461207
2016-04-29	17.94	18.25	17.65	18.12	429733
2016-05-02	18.17	18.19	17.53	17.68	303992
2016-05-03	17.46	17.49	16.83	17.02	527383
2016-05-04	17.17	17.33	16.90	17.14	401286
2016-05-05	17.57	17.86	17.29	17.35	353239
2016-05-06	17.23	17.47	17.12	17.18	371556
2016-05-09	17.18	17.18	16.45	16.72	384669
2016-05-10	16.80	17.08	16.61	16.64	566874
2016-05-11	16.52	16.83	16.20	16.62	508026
2016-05-12	16.79	17.17	16.79	17.12	501748
2016-05-13	17.11	17.37	17.00	17.21	202664
2016-05-16	17.54	18.00	17.42	17.72	546669
2016-05-17	17.82	18.45	17.67	18.18	713104
2016-05-18	18.24	18.40	17.89	17.99	363105
2016-05-19	17.82	18.87	17.46	18.70	880847
2016-05-20	18.87	19.22	18.69	18.95	436425
2016-05-23	18.87	19.24	18.76	19.08	365607
2016-05-24	19.22	19.24	18.71	18.86	272409
2016-05-25	19.01	19.37	18.91	19.05	514491
2016-05-26	19.23	19.35	18.82	18.86	536888
2016-05-27	18.90	19.09	18.60	19.02	236578
2016-05-31	19.09	19.30	18.95	19.08	432572
2016-06-01	18.86	19.85	18.84	19.73	321847
2016-06-02	19.58	19.99	19.38	19.89	308846
2016-06-03	19.91	20.14	19.76	20.13	396570
2016-06-06	20.24	20.86	20.15	20.56	450347
2016-06-07	20.57	20.89	20.54	20.77	352557
2016-06-08	20.96	21.16	20.72	20.86	511776
2016-06-09	20.60	21.17	20.49	21.05	425617
2016-06-10	20.60	20.78	19.63	19.70	781535
2016-06-13	19.59	19.64	18.78	18.83	500313
2016-06-14	18.75	18.95	18.29	18.40	886280
2016-06-15	18.36	18.71	18.17	18.38	681146
2016-06-16	18.21	18.75	18.03	18.67	352652
2016-06-17	18.94	19.18	18.82	18.88	309216
2016-06-20	19.16	19.40	19.06	19.17	259911
2016-06-21	19.17	19.68	19.00	19.65	383746
2016-06-22	19.87	19.88	19.53	19.73	307874
2016-06-23	20.00	20.19	19.82	20.18	256358
2016-06-24	19.52	20.05	19.42	19.56	425764
2016-06-27	19.14	19.50	18.57	18.85	527955
2016-06-28	19.29	19.94	19.25	19.78	409317
2016-06-29	20.02	20.30	19.93	20.27	345176
2016-06-30	20.25	20.46	19.97	20.35	312929
2016-07-01	20.46	20.63	20.04	20.10	304177
2016-07-05	19.62	19.94	19.41	19.32	481301
2016-07-06	19.03	19.37	18.89	19.23	352616
2016-07-07	19.35	19.89	19.12	19.13	389433
2016-07-08	19.22	19.40	18.92	19.12	409378
2016-07-11	19.23	19.47	19.15	19.17	314864
2016-07-12	19.38	19.93	19.38	19.68	404967
2016-07-13	19.80	19.86	19.17	19.26	350008
2016-07-14	19.46	19.50	19.18	19.42	371356
2016-07-15	19.60	19.75	19.20	19.46	486695
2016-07-18	19.28	19.65	19.23	19.59	410989
2016-07-19	19.55	19.63	19.31	19.37	290530
2016-07-20	19.30	19.77	19.15	19.74	253043
2016-07-21	19.81	20.00	19.51	19.64	285157
2016-07-22	19.74	19.94	19.55	19.94	197778
2016-07-25	19.71	19.79	19.59	19.67	303385
2016-07-26	19.63	19.75	19.27	19.28	308419
2016-07-27	19.57	19.68	19.04	19.06	415324
2016-07-28	19.01	19.14	18.80	18.80	330524
2016-07-29	18.69	19.13	18.63	19.08	275778
2016-08-01	19.07	19.07	18.46	18.55	530318
2016-08-02	18.63	18.84	18.13	18.40	398060
2016-08-03	18.44	19.12	18.37	19.12	418247
2016-08-04	19.06	19.31	18.94	19.13	327357
2016-08-05	19.13	19.49	19.06	19.23	272034
2016-08-08	19.42	19.67	19.37	19.51	360466
2016-08-09	19.61	19.70	19.32	19.44	223265
2016-08-10	19.44	19.47	18.92	19.02	585991
2016-08-11	19.06	19.30	19.04	19.12	223469
2016-08-12	19.37	19.52	19.23	19.31	234524
2016-08-15	19.36	19.63	19.35	19.43	322334
2016-08-16	19.47	19.59	19.35	19.51	349609
2016-08-17	19.44	19.58	19.28	19.51	292146
2016-08-18	19.58	19.93	19.58	19.75	318872
2016-08-19	19.78	19.82	19.47	19.49	383923
2016-08-22	19.22	19.40	19.13	19.33	323063
2016-08-23	19.40	19.82	19.24	19.76	376212
2016-08-24	19.57	19.72	19.22	19.27	333325
2016-08-25	19.17	19.50	19.17	19.44	369137
2016-08-26	19.53	19.90	19.50	19.66	250283
2016-08-29	19.54	19.82	19.51	19.74	285522
2016-08-30	19.84	19.90	19.66	19.81	348884
2016-08-31	19.65	19.74	19.43	19.68	325796
2016-09-01	19.64	19.65	19.42	19.57	358665
2016-09-02	19.79	19.95	19.66	19.83	427981
2016-09-06	19.92	20.10	19.86	19.94	286571
2016-09-07	20.04	20.35	20.01	20.35	336840
2016-09-08	20.66	21.15	20.48	20.95	718740
2016-09-09	20.71	20.75	19.86	19.95	501208
2016-09-12	19.62	19.80	19.55	19.65	515684
2016-09-13	19.58	19.73	18.94	19.04	455812
2016-09-14	18.90	19.37	18.85	18.93	438776
2016-09-15	19.05	19.36	19.00	19.23	453831
2016-09-16	19.12	19.50	19.08	19.50	199172
2016-09-19	19.69	20.00	19.36	19.51	457499
2016-09-20	19.37	19.76	19.37	19.51	225667
2016-09-21	19.61	20.16	19.61	20.07	253133
2016-09-22	20.39	20.60	20.21	20.56	298531
2016-09-23	20.59	20.69	19.93	19.97	289056
2016-09-26	20.11	20.24	19.56	19.68	286353
2016-09-27	19.49	19.75	19.41	19.49	251198
2016-09-28	19.68	19.98	19.20	19.89	391415
2016-09-29	20.15	20.43	19.95	20.25	492934
2016-09-30	20.25	20.67	20.23	20.63	428211
2016-10-03	20.71	20.75	20.17	20.29	409165
2016-10-04	20.21	20.56	20.10	19.80	417609
2016-10-05	19.92	20.00	19.64	19.80	411858
2016-10-06	19.93	19.96	19.44	19.48	319405
2016-10-07	19.52	19.58	19.14	19.32	281356
2016-10-10	19.47	19.69	19.45	19.58	322767
2016-10-11	19.48	19.56	19.21	19.25	236456
2016-10-12	19.27	19.32	19.07	19.16	246198
2016-10-13	19.00	19.30	18.93	19.20	226238
2016-10-14	19.37	19.85	19.26	19.44	431225
2016-10-17	19.45	19.61	19.32	19.42	301604
2016-10-18	19.69	19.69	19.33	19.36	253359
2016-10-19	19.55	19.85	19.40	19.66	289726
2016-10-20	19.51	19.75	19.47	19.64	154983
2016-10-21	19.55	19.72	19.54	19.72	154188
2016-10-24	19.79	19.93	19.50	19.64	331439
2016-10-25	19.51	19.66	19.32	19.35	290996
2016-10-26	19.06	19.60	19.06	19.55	337092
2016-10-27	19.64	19.71	19.20	19.24	349779
2016-10-28	19.15	19.42	19.06	19.11	173804
2016-10-31	19.00	19.16	18.75	18.85	342873
2016-11-01	18.98	18.99	18.62	18.74	269230
2016-11-02	18.55	18.68	18.20	18.44	459922
2016-11-03	18.40	18.46	18.24	18.40	289051
2016-11-04	18.33	18.35	18.06	18.21	362078
2016-11-07	18.47	18.58	18.25	18.36	241932
2016-11-08	18.33	18.54	18.24	18.24	353924
2016-11-09	18.00	19.43	17.97	19.29	599814
2016-11-10	19.34	19.70	19.34	19.63	416812
2016-11-11	19.55	19.63	19.16	19.58	373646
2016-11-14	19.31	19.72	19.21	19.57	371206
2016-11-15	19.84	20.18	19.67	20.08	345048
2016-11-16	19.87	20.01	19.50	19.63	359627
2016-11-17	19.83	20.01	19.55	19.68	296109
2016-11-18	19.83	19.83	19.44	19.49	314185
2016-11-21	20.01	20.13	19.55	20.07	372056
2016-11-22	20.10	20.29	19.89	20.12	353282
2016-11-23	19.90	20.28	19.75	19.75	202269
2016-11-25	19.77	19.90	19.67	19.73	56467
2016-11-28	19.84	19.85	19.14	19.18	403668
2016-11-29	18.73	19.11	18.55	18.81	502281
2016-11-30	19.47	19.81	19.45	19.72	482237
2016-12-01	19.92	19.99	19.35	19.45	538001
2016-12-02	19.40	19.75	19.37	19.52	225868
2016-12-05	19.56	19.65	19.31	19.44	310531
2016-12-06	19.21	19.50	19.17	19.37	314755
2016-12-07	19.28	19.46	19.20	19.34	323562
2016-12-08	19.24	19.39	19.15	19.18	452147
2016-12-09	19.24	19.36	19.15	19.21	323481
2016-12-12	19.64	19.64	19.10	19.14	417275
2016-12-13	19.33	19.36	19.07	19.11	531542
2016-12-14	19.08	19.36	18.96	18.99	612518
2016-12-15	19.00	19.19	18.81	19.06	477610
2016-12-16	19.10	19.22	19.00	19.15	423177
2016-12-19	19.21	19.29	19.00	19.06	502418
2016-12-20	19.20	19.23	18.76	18.83	1162929
2016-12-21	18.85	19.14	18.85	19.06	510321
2016-12-22	19.11	19.60	19.11	19.54	804598
2016-12-23	19.59	19.81	19.45	19.76	367894
2016-12-27	19.77	20.00	19.75	19.91	618641
2016-12-28	19.99	19.99	19.51	19.59	492620
2016-12-29	19.67	19.71	19.45	19.50	483876
2016-12-30	19.55	19.67	19.39	19.58	673551
2017-01-03	19.75	20.00	19.58	19.43	726090
2017-01-04	19.51	19.69	19.38	19.50	479077
2017-01-05	19.41	19.83	19.38	19.79	458799
2017-01-06	19.82	20.00	19.56	20.00	297000
2017-01-09	19.80	19.80	19.36	19.46	461207
2017-01-10	19.47	19.54	19.11	19.22	503742
2017-01-11	19.31	19.59	19.26	19.51	376048
2017-01-12	19.65	19.68	19.36	19.58	427670
2017-01-13	19.62	20.00	19.57	19.84	617819
2017-01-17	19.85	19.95	19.73	19.80	425621
2017-01-18	19.75	19.75	19.58	19.70	204520
2017-01-19	19.66	19.77	19.60	19.73	269653
2017-01-20	19.85	19.93	19.75	19.78	237897
2017-01-23	19.78	19.85	19.70	19.72	305986
2017-01-24	19.80	20.36	19.80	20.23	533226
2017-01-25	20.45	20.78	20.28	20.66	583814
2017-01-26	20.84	21.13	20.80	20.92	650144
2017-01-27	20.96	20.96	20.44	20.54	580120
2017-01-30	20.36	20.41	19.98	20.05	442470
2017-01-31	20.06	20.23	19.95	20.13	490932
2017-02-01	20.31	20.97	20.31	20.93	620057
2017-02-02	21.13	21.17	20.76	20.91	357942
2017-02-03	21.00	21.60	21.00	21.59	444207
2017-02-06	21.66	21.70	21.33	21.65	412870
2017-02-07	21.58	21.74	21.36	21.54	343150
2017-02-08	21.50	21.64	21.13	21.52	360487
2017-02-09	21.64	21.98	21.40	21.79	428039
2017-02-10	21.94	21.98	21.58	21.65	339762
2017-02-13	21.57	21.81	21.43	21.78	227359
2017-02-14	21.82	22.07	21.76	22.02	219228
2017-02-15	21.96	22.15	21.93	22.06	417533
2017-02-16	22.10	22.15	21.70	21.82	252129
2017-02-17	21.78	21.78	21.47	21.50	334499
2017-02-21	21.70	21.86	21.61	21.66	357254
2017-02-22	21.63	21.66	21.42	21.44	204143
2017-02-23	21.62	21.75	21.28	21.32	335407
2017-02-24	21.29	21.39	21.11	21.34	272769
2017-02-27	21.45	21.52	21.31	21.45	248774
2017-02-28	21.45	21.72	21.43	21.61	185263
2017-03-01	21.86	21.93	21.69	21.75	295184
2017-03-02	21.74	21.82	21.53	21.55	226504
2017-03-03	21.62	21.75	21.51	21.61	168560
2017-03-06	21.52	21.58	21.39	21.47	215954
2017-03-07	21.45	21.50	21.06	21.13	492348
2017-03-08	21.11	21.22	20.55	20.58	400041
2017-03-09	20.46	20.56	19.82	20.22	881284
2017-03-10	20.38	20.38	19.83	20.04	617026
2017-03-13	20.13	20.26	20.02	20.19	317591
2017-03-14	20.00	20.05	19.51	19.54	523980
2017-03-15	19.69	20.06	19.63	20.03	336117
2017-03-16	20.09	20.15	19.88	20.15	269619
2017-03-17	20.20	20.20	19.93	20.03	190040
2017-03-20	19.97	20.04	19.85	19.88	269822
2017-03-21	19.99	19.99	19.63	19.75	482842
2017-03-22	19.61	19.79	19.55	19.76	372005
2017-03-23	19.76	20.13	19.70	20.06	392869
2017-03-24	20.10	20.20	19.89	19.90	509420
2017-03-27	19.70	19.87	19.66	19.82	367494
2017-03-28	19.92	20.04	19.90	20.03	559553
2017-03-29	20.09	20.33	19.98	20.33	409948
2017-03-30	20.51	20.57	20.31	20.56	347186
2017-03-31	20.57	21.01	20.40	21.00	270490
2017-04-03	20.58	20.97	20.54	20.97	441977
2017-04-04	20.82	21.14	20.68	21.09	492477
2017-04-05	21.25	21.41	21.00	21.17	535828
2017-04-06	21.33	21.53	21.30	21.41	330788
2017-04-07	21.49	21.63	21.40	21.50	420676
2017-04-10	21.56	21.64	21.35	20.91	309354
2017-04-11	20.99	20.99	20.64	20.85	441747
2017-04-12	20.93	20.93	20.50	20.77	401711
2017-04-13	20.82	20.84	20.49	20.55	228332
2017-04-17	20.54	20.54	20.34	20.44	317239
2017-04-18	20.39	20.49	20.16	20.37	258803
2017-04-19	20.36	20.48	20.04	20.05	284469
2017-04-20	20.00	20.15	19.92	20.01	311749
2017-04-21	20.09	20.79	19.98	20.06	498326
2017-04-24	20.24	20.40	20.13	20.33	290982
2017-04-25	20.33	20.50	20.14	20.25	523804
2017-04-26	20.14	20.38	20.12	20.19	284143
2017-04-27	20.13	20.27	19.96	19.96	282553
2017-04-28	20.00	20.15	19.85	19.96	234372
2017-05-01	19.96	20.04	19.87	19.90	257062
2017-05-02	19.90	20.01	19.80	19.80	266017
2017-05-03	19.81	19.83	19.57	19.64	368454
2017-05-04	19.50	19.53	18.92	18.96	696582
2017-05-05	18.91	19.06	18.82	18.93	1047390
2017-05-08	19.02	19.15	18.84	19.09	530249
2017-05-09	19.07	19.08	18.87	19.00	476721
2017-05-10	19.01	19.24	18.98	19.17	528236
2017-05-11	19.23	19.25	18.99	19.05	360888
2017-05-12	19.10	19.20	18.98	19.18	539508
2017-05-15	19.40	19.49	19.28	19.32	418930
2017-05-16	19.33	19.39	19.22	19.22	257824
2017-05-17	19.20	19.24	18.82	18.89	253942
2017-05-18	18.79	19.04	18.67	18.98	540919
2017-05-19	19.13	19.33	19.07	19.28	291250
2017-05-22	19.38	19.45	19.10	19.28	318294
2017-05-23	19.33	19.51	19.28	19.40	215050
2017-05-24	19.45	19.53	19.28	19.40	328315
2017-05-25	19.35	19.49	19.01	19.04	389248
2017-05-26	19.04	19.12	18.94	19.03	198603
2017-05-30	18.92	19.00	18.72	18.75	419625
2017-05-31	18.65	18.90	18.43	18.89	603895
2017-06-01	18.91	19.13	18.87	18.90	244699
2017-06-02	18.80	18.85	18.66	18.76	293209
2017-06-05	18.52	18.68	18.48	18.58	333442
2017-06-06	18.53	18.78	18.51	18.72	301657
2017-06-07	18.69	18.86	18.02	18.08	593139
2017-06-08	18.00	18.48	17.89	18.41	733180
2017-06-09	18.44	18.72	18.44	18.66	363247
2017-06-12	18.76	18.89	18.57	18.72	325442
2017-06-13	18.68	18.96	18.65	18.92	414133
2017-06-14	18.80	18.85	18.27	18.33	296940
2017-06-15	18.19	18.28	17.89	17.94	479705
2017-06-16	18.08	18.32	17.82	18.31	483827
2017-06-19	18.31	18.48	18.19	18.25	264475
2017-06-20	18.09	18.09	17.59	17.64	816611
2017-06-21	17.56	17.82	17.27	17.40	794624
2017-06-22	17.45	17.77	17.42	17.65	611513
2017-06-23	17.77	18.00	17.66	18.00	325693
2017-06-26	18.01	18.30	17.91	18.26	363611
2017-06-27	18.33	18.74	18.23	18.35	477503
2017-06-28	18.42	18.74	18.40	18.54	397141
2017-06-29	18.65	18.85	18.47	18.70	321541
2017-06-30	18.77	19.04	18.73	18.85	372837
2017-07-03	18.94	19.29	18.90	19.11	198373
2017-07-05	19.11	19.23	18.85	18.53	516508
2017-07-06	18.58	18.68	18.25	18.26	316630
2017-07-07	18.16	18.32	17.96	18.15	369852
2017-07-10	18.10	18.32	18.06	18.07	268018
2017-07-11	18.06	18.18	17.95	18.06	380131
2017-07-12	18.23	18.56	18.04	18.46	520610
2017-07-13	18.58	18.58	18.40	18.44	479759
2017-07-14	18.59	19.09	18.52	18.80	714128
2017-07-17	18.71	18.90	18.65	18.70	646053
2017-07-18	18.85	18.92	18.71	18.84	317182
2017-07-19	18.92	19.01	18.65	18.77	382626
2017-07-20	18.84	18.84	18.59	18.71	364995
2017-07-21	18.72	18.77	18.56	18.59	263578
2017-07-24	18.64	18.71	18.54	18.66	188041
2017-07-25	18.79	18.87	18.77	18.79	268560
2017-07-26	18.88	18.96	18.80	18.81	211853
2017-07-27	18.82	18.89	18.67	18.67	249628
2017-07-28	18.65	18.83	18.65	18.78	166131
2017-07-31	18.72	18.80	18.67	18.75	166538
2017-08-01	18.81	18.88	18.53	18.55	398734
2017-08-02	18.56	18.66	18.48	18.49	369513
2017-08-03	18.49	18.59	18.23	18.23	297482
2017-08-04	18.28	18.36	18.07	18.12	218688
2017-08-07	18.16	18.18	17.95	17.97	247844
2017-08-08	17.82	17.83	17.51	17.56	586508
2017-08-09	17.50	17.80	17.50	17.64	432288
2017-08-10	17.66	17.76	17.21	17.27	301757
2017-08-11	17.19	17.38	17.10	17.22	320743
2017-08-14	17.29	17.43	17.05	17.05	285166
2017-08-15	16.99	17.02	16.63	16.88	657608
2017-08-16	16.97	17.05	16.89	17.00	626915
2017-08-17	16.92	17.03	16.72	16.73	422051
2017-08-18	16.68	16.88	16.64	16.76	324484
2017-08-21	16.77	16.80	16.51	16.73	442165
2017-08-22	16.78	17.15	16.76	17.13	484665
2017-08-23	17.16	17.53	17.06	17.37	464280
2017-08-24	17.38	17.54	17.21	17.35	406240
2017-08-25	17.40	17.48	17.30	17.41	343830
2017-08-28	17.46	17.48	17.15	17.19	278410
2017-08-29	17.13	17.36	17.07	17.30	249845
2017-08-30	17.20	17.53	17.20	17.48	308292
2017-08-31	17.57	17.88	17.55	17.81	308763
2017-09-01	17.92	18.15	17.82	17.92	303285
2017-09-05	18.03	18.08	17.77	17.78	155025
2017-09-06	17.82	17.88	17.75	17.80	269984
2017-09-07	17.79	17.92	17.76	17.85	164088
2017-09-08	17.75	17.87	17.58	17.61	184870
2017-09-11	17.70	17.77	17.64	17.68	204595
2017-09-12	17.76	17.84	17.70	17.74	166513
2017-09-13	17.74	17.90	17.74	17.84	138579
2017-09-14	17.89	18.09	17.89	18.07	252749
2017-09-15	18.07	18.10	17.95	17.95	248754
2017-09-18	17.95	18.03	17.87	17.91	180386
2017-09-19	17.99	18.04	17.83	17.96	273651
2017-09-20	18.04	18.08	17.82	17.92	385417
2017-09-21	17.97	17.97	17.63	17.68	181016
2017-09-22	17.65	17.81	17.65	17.70	196630
2017-09-25	17.78	18.18	17.74	18.14	242289
2017-09-26	18.13	18.23	17.98	18.17	279892
2017-09-27	18.27	18.27	17.97	18.20	388035
2017-09-28	18.26	18.26	18.03	18.09	260426
2017-09-29	18.11	18.36	18.06	18.17	271730
2017-10-02	18.07	18.30	17.94	18.30	329272
2017-10-03	18.22	18.32	18.20	18.25	248411
2017-10-04	18.23	18.32	18.17	17.76	308057
2017-10-05	17.82	18.01	17.79	17.97	358255
2017-10-06	17.82	17.91	17.77	17.81	279899
2017-10-09	17.84	17.93	17.59	17.61	5042111
2017-10-10	17.69	17.86	17.62	17.63	335363
2017-10-11	17.65	17.79	17.65	17.72	329665
2017-10-12	17.60	17.70	17.50	17.55	429901
2017-10-13	17.77	17.77	17.47	17.50	520795
2017-10-16	17.62	17.64	17.35	17.35	304215
2017-10-17	17.33	17.36	17.05	17.10	360522
2017-10-18	17.19	17.24	16.75	16.81	561371
2017-10-19	16.71	16.87	16.55	16.63	628830
2017-10-20	16.71	16.71	16.33	16.41	646468
2017-10-23	16.44	16.55	16.14	16.20	530790
2017-10-24	16.31	16.32	15.85	15.91	1506824
2017-10-25	15.80	15.94	15.32	15.36	1235791
2017-10-26	15.40	15.85	15.31	15.55	824954
2017-10-27	15.61	16.07	15.58	15.80	916946
2017-10-30	15.84	16.08	15.71	15.92	883490
2017-10-31	15.90	15.95	15.72	15.75	1030284
2017-11-01	15.88	16.03	15.76	15.86	1096460
2017-11-02	15.87	15.95	15.28	15.42	668186
2017-11-03	15.45	15.60	15.39	15.51	703533
2017-11-06	15.58	15.79	15.56	15.78	867640
2017-11-07	15.79	15.92	15.71	15.87	799945
2017-11-08	15.81	15.86	15.56	15.63	693691
2017-11-09	15.54	15.76	15.54	15.66	707723
2017-11-10	15.65	15.85	15.42	15.46	1248177
2017-11-13	15.49	15.52	14.94	15.05	1019308
2017-11-14	14.97	15.00	14.69	14.70	1125407
2017-11-15	14.59	14.97	14.50	14.85	986684
2017-11-16	14.90	15.04	14.69	14.74	858565
2017-11-17	14.78	14.94	14.74	14.88	652647
2017-11-20	14.87	15.09	14.68	15.07	991374
2017-11-21	15.12	15.19	14.78	14.96	947219
2017-11-22	14.96	15.06	14.86	14.93	920906
2017-11-24	15.06	15.10	14.94	15.00	142405
2017-11-27	15.00	15.01	14.74	14.76	1046067
2017-11-28	14.70	14.88	14.53	14.59	1399913
2017-11-29	14.60	14.73	14.38	14.61	1153428
2017-11-30	14.64	15.33	14.61	15.32	1236387
2017-12-01	15.40	15.82	15.34	15.77	1697418
2017-12-04	15.86	16.08	15.78	16.01	1496800
2017-12-05	15.90	16.24	15.85	16.08	1465121
2017-12-06	16.02	16.06	15.72	15.72	1032707
2017-12-07	15.65	15.93	15.58	15.84	897335
2017-12-08	15.92	16.21	15.92	16.16	781491
2017-12-11	16.23	16.87	16.18	16.87	1375981
2017-12-12	16.97	17.37	16.86	17.10	1771014
2017-12-13	17.06	17.25	17.04	17.12	1038385
2017-12-14	17.04	17.63	17.03	17.35	1222860
2017-12-15	17.40	17.44	17.19	17.35	671664
2017-12-18	17.40	17.70	17.35	17.56	773912
2017-12-19	17.50	17.57	17.10	17.29	1222119
2017-12-20	17.28	17.35	16.80	17.07	1159597
2017-12-21	17.04	17.41	16.99	17.25	1023345
2017-12-22	17.17	18.16	17.16	18.10	1932329
2017-12-26	18.74	19.07	18.60	18.68	1814903
2017-12-27	18.68	19.38	18.55	18.74	1700796
2017-12-28	18.72	19.00	18.70	18.99	997248
2017-12-29	19.02	19.18	18.97	19.05	593536
2018-01-02	19.10	19.78	19.10	19.58	1012582
2018-01-03	19.78	19.94	19.62	19.40	1061133
2018-01-04	19.51	19.86	19.42	19.72	727265
2018-01-05	19.62	19.66	19.28	19.51	545113
2018-01-08	19.53	19.55	19.30	19.35	970392
2018-01-09	19.43	19.54	19.26	19.48	637472
2018-01-10	19.48	19.57	19.36	19.49	483232
2018-01-11	19.60	19.88	19.55	19.74	849379
2018-01-12	19.86	20.06	19.73	19.96	837621
2018-01-16	20.02	20.23	19.76	19.77	603142
2018-01-17	19.78	19.87	19.68	19.78	367528
2018-01-18	19.83	19.83	19.45	19.48	538656
2018-01-19	19.48	19.71	19.31	19.71	524514
2018-01-22	19.77	20.11	19.75	20.02	535051
2018-01-23	20.20	20.21	19.82	20.11	795383
2018-01-24	20.16	20.38	19.98	19.98	534108
2018-01-25	20.11	20.21	19.95	20.19	418698
2018-01-26	20.24	20.32	20.06	20.24	428435
2018-01-29	20.17	20.18	19.53	19.58	592423
2018-01-30	19.43	19.65	19.00	19.40	680401
2018-01-31	19.52	19.63	18.77	18.82	1206915
2018-02-01	18.94	19.29	18.90	19.24	430945
2018-02-02	19.03	19.03	18.66	18.66	663815
2018-02-05	18.55	18.78	17.76	18.14	698471
2018-02-06	17.58	18.68	17.58	18.61	724944
2018-02-07	18.55	18.89	18.33	18.54	358188
2018-02-08	18.61	18.64	17.97	17.99	467495
2018-02-09	18.11	18.20	17.24	17.90	834943
2018-02-12	18.03	18.40	17.87	18.24	485695
2018-02-13	18.24	18.65	18.13	18.50	328109
2018-02-14	18.31	18.73	18.26	18.49	412039
2018-02-15	18.51	18.60	18.34	18.48	470643
2018-02-16	18.31	18.40	18.01	18.10	419092
2018-02-20	18.08	18.36	18.04	18.14	320459
2018-02-21	18.09	18.15	17.81	17.88	447718
2018-02-22	18.03	18.18	17.65	17.74	463037
2018-02-23	17.85	17.96	17.62	17.88	314286
2018-02-26	18.02	18.37	17.67	18.01	786516
2018-02-27	18.05	18.05	17.70	17.74	331933
2018-02-28	17.80	18.05	17.36	17.41	478242
2018-03-01	17.46	17.65	17.21	17.33	390175
2018-03-02	17.22	17.42	16.92	17.33	534576
2018-03-05	17.25	17.49	17.18	17.38	269755
2018-03-06	17.50	17.58	17.30	17.36	360452
2018-03-07	17.27	17.39	17.01	17.08	458219
2018-03-08	17.13	17.25	16.85	17.01	482106
2018-03-09	17.09	17.45	17.06	17.43	423571
2018-03-12	17.49	17.79	17.47	17.78	471648
2018-03-13	17.87	18.05	17.80	17.93	504671
2018-03-14	17.98	17.98	17.66	17.78	355675
2018-03-15	17.81	17.83	15.80	16.84	1962264
2018-03-16	16.96	17.30	16.92	17.22	554807
2018-03-19	17.21	17.21	16.41	16.67	882157
2018-03-20	16.70	16.84	16.08	16.38	1379609
2018-03-21	16.49	16.80	16.34	16.70	895944
2018-03-22	16.60	16.67	16.28	16.37	387847
2018-03-23	16.46	16.56	16.00	16.09	493324
2018-03-26	16.26	16.33	15.98	16.30	469913
2018-03-27	16.39	16.55	15.75	16.23	648533
2018-03-28	16.19	16.34	15.96	16.10	411620
2018-03-29	16.19	16.51	16.12	16.47	369255
2018-04-02	16.47	16.70	16.14	16.40	497613
2018-04-03	16.48	16.61	15.97	16.61	492786
2018-04-04	16.42	16.68	16.16	16.68	446438
2018-04-05	16.68	16.98	16.55	16.83	617449
2018-04-06	16.78	16.90	16.37	16.61	421380
2018-04-09	16.74	16.79	16.48	16.50	407315
2018-04-10	16.72	17.01	16.62	16.90	550158
2018-04-11	16.99	17.30	16.95	16.73	549294
2018-04-12	16.88	16.89	16.42	16.53	437665
2018-04-13	16.56	16.64	16.38	16.51	193356
2018-04-16	16.61	17.14	16.48	17.14	556992
2018-04-17	17.23	17.68	17.13	17.48	481269
2018-04-18	17.66	17.84	17.52	17.56	480923
2018-04-19	17.68	17.74	17.21	17.30	402568
2018-04-20	17.30	17.43	17.15	17.26	358548
2018-04-23	17.24	17.82	17.24	17.73	553189
2018-04-24	17.84	17.88	17.48	17.51	621378
2018-04-25	17.51	17.61	17.31	17.59	271797
2018-04-26	17.67	17.78	17.46	17.65	276141
2018-04-27	17.68	17.85	17.60	17.80	320488
2018-04-30	17.86	18.06	17.76	17.85	450490
2018-05-01	17.83	17.97	17.76	17.88	265928
2018-05-02	17.90	18.03	17.80	17.85	256284
2018-05-03	17.75	17.86	17.68	17.79	190007
2018-05-04	17.74	17.98	17.71	17.96	213126
2018-05-07	18.16	18.30	18.06	18.16	328014
2018-05-08	18.20	18.24	17.92	18.21	335699
2018-05-09	18.29	18.47	18.18	18.40	351339
2018-05-10	18.45	18.64	18.40	18.64	404901
2018-05-11	18.68	18.73	18.60	18.64	308794
2018-05-14	18.71	18.87	18.66	18.86	219409
2018-05-15	18.88	18.89	18.72	18.75	232705
2018-05-16	18.75	18.92	18.74	18.90	222890
2018-05-17	19.00	19.26	18.95	19.08	483847
2018-05-18	19.08	19.10	18.89	19.06	284082
2018-05-21	19.14	19.14	19.00	19.01	255267
2018-05-22	19.07	19.18	18.90	18.93	290565
2018-05-23	18.85	19.10	18.75	19.04	360439
2018-05-24	18.96	18.96	18.66	18.67	159790
2018-05-25	18.51	18.51	18.13	18.40	345251
2018-05-29	18.33	18.56	18.27	18.38	367436
2018-05-30	18.55	18.92	18.47	18.88	366532
2018-05-31	18.80	19.09	18.73	18.78	334228
2018-06-01	18.78	18.97	18.78	18.94	179141
2018-06-04	19.10	19.23	18.95	19.22	321405
2018-06-05	19.25	19.27	19.08	19.17	229613
2018-06-06	19.19	19.19	18.80	18.83	293328
2018-06-07	18.87	19.06	18.80	19.02	305900
2018-06-08	19.10	19.18	19.01	19.17	394431
2018-06-11	19.11	19.51	19.08	19.51	392587
2018-06-12	19.43	19.64	19.39	19.40	393000
2018-06-13	19.43	19.43	18.99	19.06	345385
2018-06-14	19.10	19.18	19.07	19.09	131645
2018-06-15	19.09	19.09	18.55	18.61	276205
2018-06-18	18.50	18.80	18.50	18.79	175954
2018-06-19	18.70	18.80	18.60	18.65	205082
2018-06-20	18.74	18.86	18.63	18.75	232806
2018-06-21	18.75	18.75	18.38	18.44	190172
2018-06-22	18.61	18.90	18.61	18.70	287898
2018-06-25	18.69	18.75	18.17	18.21	291499
2018-06-26	18.32	18.79	18.30	18.77	359288
2018-06-27	18.86	18.94	18.37	18.46	280240
2018-06-28	18.49	18.70	18.33	18.52	288569
2018-06-29	18.60	18.85	18.50	18.84	339699
2018-07-02	18.80	18.97	18.62	18.86	404987
2018-07-03	18.97	19.12	18.81	18.95	230648
2018-07-05	19.01	19.10	18.85	18.41	307809
2018-07-06	18.46	18.52	18.37	18.48	179912
2018-07-09	18.58	18.62	18.37	18.41	324477
2018-07-10	18.42	18.52	18.18	18.24	334508
2018-07-11	18.18	18.24	17.91	18.07	307893
2018-07-12	18.15	18.16	18.00	18.16	242197
2018-07-13	18.22	18.46	18.20	18.33	248169
2018-07-16	18.25	18.39	18.22	18.25	306308
2018-07-17	18.23	18.28	18.05	18.09	184803
2018-07-18	18.14	18.47	18.06	18.30	238508
2018-07-19	18.80	18.99	18.59	18.90	531345
2018-07-20	18.95	18.95	18.30	18.36	248802
2018-07-23	18.48	18.54	18.28	18.41	208886
2018-07-24	18.55	18.83	18.53	18.58	247003
2018-07-25	18.56	18.97	18.56	18.95	180039
2018-07-26	18.93	19.24	18.85	19.14	222065
2018-07-27	19.14	19.23	18.69	18.73	266245
2018-07-30	18.92	18.99	18.58	18.62	267283
2018-07-31	18.70	18.99	18.60	18.96	288033
2018-08-01	18.83	18.92	18.64	18.81	232405
2018-08-02	18.85	19.32	18.82	19.24	283711
2018-08-03	19.37	19.45	19.13	19.32	404771
2018-08-06	19.35	19.62	19.31	19.60	444588
2018-08-07	19.66	19.85	19.36	19.43	367797
2018-08-08	19.29	19.46	19.22	19.43	422841
2018-08-09	19.33	19.58	19.28	19.45	545728
2018-08-10	19.49	19.60	19.44	19.48	342575
2018-08-13	19.45	19.45	19.01	19.02	435900
2018-08-14	19.17	19.20	19.05	19.19	281300
2018-08-15	19.00	19.10	18.65	18.89	356831
2018-08-16	18.91	19.16	18.87	18.95	250095
2018-08-17	19.04	19.29	19.02	19.27	291964
2018-08-20	19.34	19.49	19.28	19.46	191305
2018-08-21	19.50	19.53	19.15	19.15	197201
2018-08-22	19.24	19.34	19.18	19.31	246682
2018-08-23	19.31	19.36	19.12	19.14	216866
2018-08-24	19.28	19.30	19.15	19.22	290746
2018-08-27	19.30	19.30	18.98	19.15	325017
2018-08-28	19.17	19.21	18.89	18.93	247137
2018-08-29	18.93	18.98	18.77	18.80	302494
2018-08-30	18.74	18.75	18.45	18.62	439520
2018-08-31	18.62	18.62	18.32	18.53	179513
2018-09-04	18.54	18.69	18.43	18.59	289996
2018-09-05	18.50	18.60	18.22	18.58	337675
2018-09-06	18.60	18.61	18.27	18.30	641873
2018-09-07	18.20	18.27	18.04	18.14	374109
2018-09-10	18.27	18.35	18.15	18.34	218517
2018-09-11	18.27	18.60	18.21	18.55	303377
2018-09-12	18.66	18.74	18.57	18.65	307023
2018-09-13	18.69	18.72	18.51	18.53	277298
2018-09-14	18.52	18.55	18.25	18.37	494884
2018-09-17	18.47	18.53	18.32	18.35	470739
2018-09-18	18.36	18.45	18.18	18.09	419074
2018-09-19	18.17	18.21	18.08	18.11	192176
2018-09-20	18.16	18.19	18.06	18.18	278804
2018-09-21	18.21	18.27	18.05	18.12	262282
2018-09-24	18.24	18.25	17.85	17.91	368974
2018-09-25	17.91	17.95	17.58	17.58	586680
2018-09-26	17.55	17.56	17.34	17.35	712790
2018-09-27	17.40	17.57	17.35	17.56	261668
2018-09-28	17.45	17.88	17.41	17.85	420517
2018-10-01	17.92	18.26	17.86	18.16	558346
2018-10-02	18.28	18.28	17.95	18.03	453690
2018-10-03	18.02	18.16	17.95	18.03	504094
2018-10-04	18.00	18.01	17.80	17.84	356981
2018-10-05	17.86	18.12	17.61	17.65	415798
2018-10-08	17.65	17.81	17.53	17.72	353708
2018-10-09	17.83	17.98	17.71	17.79	359782
2018-10-10	17.71	17.81	17.37	17.47	364546
2018-10-11	17.43	17.43	16.92	17.16	628213
2018-10-12	17.38	17.50	16.79	17.16	464352
2018-10-15	17.24	17.24	16.92	17.08	300484
2018-10-16	17.13	17.50	17.12	17.33	270002
2018-10-17	17.33	17.43	17.08	17.20	258143
2018-10-18	17.08	17.42	17.02	17.15	324920
2018-10-19	17.17	17.44	17.13	17.18	521461
2018-10-22	17.26	17.29	17.01	17.04	367324
2018-10-23	16.84	16.86	16.30	16.78	916706
2018-10-24	16.88	16.88	16.23	16.31	652936
2018-10-25	16.44	16.96	16.31	16.92	991354
2018-10-26	16.79	16.79	16.45	16.60	793194
2018-10-29	16.65	16.67	15.63	15.92	927153
2018-10-30	15.88	16.07	15.48	15.60	960632
2018-10-31	15.75	16.12	15.66	15.98	764835
2018-11-01	16.14	16.41	16.06	16.38	459853
2018-11-02	16.46	16.55	16.22	16.33	351672
2018-11-05	16.41	16.73	16.36	16.71	346615
2018-11-06	16.79	16.82	16.67	16.78	572640
2018-11-07	16.96	17.38	16.92	17.24	1040414
2018-11-08	17.21	17.60	16.93	17.03	705098
2018-11-09	16.93	17.07	16.57	16.98	653722
2018-11-12	17.05	17.05	16.54	16.57	353330
2018-11-13	16.56	16.73	16.03	15.93	653509
2018-11-14	16.11	16.20	15.82	15.90	433163
2018-11-15	15.86	16.06	15.80	16.01	422413
2018-11-16	16.03	16.21	15.94	15.98	319734
2018-11-19	15.98	16.20	15.87	15.90	404377
2018-11-20	15.71	15.71	15.30	15.43	694313
2018-11-21	15.58	16.17	15.54	16.15	901191
2018-11-23	15.93	15.93	15.64	15.72	253151
2018-11-26	15.85	15.99	15.57	15.79	563702
2018-11-27	15.79	15.89	15.66	15.81	666475
2018-11-28	15.80	16.06	15.69	15.96	598329
2018-11-29	16.00	16.44	16.00	16.07	817290
2018-11-30	16.07	16.23	15.77	15.85	1342424
2018-12-03	16.09	16.43	16.05	16.20	1097325
2018-12-04	16.20	16.23	15.67	15.77	523624
2018-12-06	15.34	15.69	14.88	15.59	1315646
2018-12-07	15.83	16.05	15.28	15.37	1538898
2018-12-10	15.19	15.31	14.86	14.99	909460
2018-12-11	15.21	15.31	14.93	15.02	1329594
2018-12-12	15.11	15.24	14.99	15.10	1316100
2018-12-13	15.10	15.65	15.02	15.57	1411699
2018-12-14	15.47	15.50	15.12	15.13	1271889
2018-12-17	14.90	15.01	14.16	14.52	2287432
2018-12-18	14.58	14.58	13.92	14.00	2880560
2018-12-19	13.65	14.46	13.63	14.17	1876989
2018-12-20	14.11	14.11	13.12	13.69	2449700
2018-12-21	13.69	13.83	12.77	12.96	1822508
2018-12-24	12.86	12.95	12.37	12.52	966747
2018-12-26	12.60	13.20	12.26	13.14	2258271
2018-12-27	12.81	13.08	12.42	12.86	2568031
2018-12-28	12.86	13.26	12.59	13.24	4181675
2018-12-31	13.24	13.78	13.24	13.76	2563397
2019-01-02	13.61	14.39	13.41	14.11	1240497
2019-01-03	14.22	14.40	13.90	14.32	1129506
2019-01-04	14.37	15.03	14.37	15.03	1359020
2019-01-07	15.34	15.72	15.25	15.58	1529928
2019-01-08	15.88	15.94	15.65	15.89	756914
2019-01-09	16.07	16.17	15.93	16.09	628417
2019-01-10	16.01	16.10	15.72	15.85	721693
2019-01-11	15.81	15.82	15.48	15.57	577935
2019-01-14	15.45	15.68	15.38	15.48	385490
2019-01-15	15.60	15.99	15.60	15.81	843428
2019-01-16	15.92	16.03	15.83	16.00	328609
2019-01-17	15.94	16.02	15.82	15.92	424403
2019-01-18	16.00	16.31	15.94	16.26	591403
2019-01-22	16.14	16.16	15.71	15.76	586368
2019-01-23	15.84	15.91	15.35	15.42	785007
2019-01-24	15.49	15.49	15.22	15.30	587711
2019-01-25	15.35	15.49	15.28	15.30	959823
2019-01-28	15.15	15.24	15.02	15.10	802103
2019-01-29	15.15	15.37	15.15	15.23	1546513
2019-01-30	15.37	15.61	15.26	15.54	803433
2019-01-31	15.63	15.83	15.36	15.50	725005
2019-02-01	15.50	15.88	15.44	15.82	558440
2019-02-04	15.80	16.06	15.78	16.00	555957
2019-02-05	15.90	16.09	15.88	16.02	461181
2019-02-06	16.02	16.10	15.82	15.82	477234
2019-02-07	15.75	15.76	15.24	15.34	674989
2019-02-08	15.32	15.39	15.01	15.32	514973
2019-02-11	15.26	15.29	15.14	15.21	837816
2019-02-12	15.42	15.59	15.38	15.38	704351
2019-02-13	15.38	15.69	15.38	15.66	534033
2019-02-14	15.61	16.04	15.60	16.00	710709
2019-02-15	16.12	16.21	16.01	16.11	767017
2019-02-19	16.10	16.47	16.06	16.33	442268
2019-02-20	16.35	16.38	16.06	16.15	450782
2019-02-21	16.14	16.16	15.74	15.83	426016
2019-02-22	15.95	16.07	15.88	15.89	309911
2019-02-25	15.92	15.98	15.77	15.82	360854
2019-02-26	15.77	15.84	15.46	15.56	277729
2019-02-27	15.61	15.67	15.35	15.45	651650
2019-02-28	15.46	15.49	15.23	15.41	705415
2019-03-01	15.52	15.63	15.40	15.54	499169
2019-03-04	15.65	15.79	15.47	15.69	478528
2019-03-05	15.58	15.69	15.48	15.64	392639
2019-03-06	15.66	15.68	15.42	15.53	295800
2019-03-07	15.59	15.88	15.51	15.87	278289
2019-03-08	15.67	15.85	15.51	15.85	532208
2019-03-11	15.94	16.13	15.89	16.03	516903
2019-03-12	16.11	16.18	15.88	15.78	575621
2019-03-13	15.86	15.89	15.65	15.70	538997
2019-03-14	15.65	15.79	15.63	15.74	279872
2019-03-15	15.75	15.76	15.62	15.70	247996
2019-03-18	15.70	15.96	15.67	15.95	259000
2019-03-19	16.00	16.19	15.97	16.02	326204
2019-03-20	16.06	16.22	15.97	16.10	424142
2019-03-21	16.10	16.29	16.04	16.24	522446
2019-03-22	16.23	16.23	15.86	15.91	677175
2019-03-25	15.92	15.92	15.65	15.81	280743
2019-03-26	16.00	16.14	15.77	15.84	300659
2019-03-27	15.84	15.93	15.64	15.76	246193
2019-03-28	15.71	15.87	15.66	15.84	250025
2019-03-29	16.00	16.08	15.88	16.03	439763
2019-04-01	16.11	16.24	16.10	16.18	634727
2019-04-02	16.22	16.31	16.14	16.29	375217
2019-04-03	16.38	16.39	16.23	16.35	517138
2019-04-04	16.35	16.38	16.10	16.17	365681
2019-04-05	16.22	16.38	16.16	16.38	267467
2019-04-08	16.46	16.49	16.02	16.10	1023883
2019-04-09	16.05	16.08	15.89	15.97	462753
2019-04-10	16.00	16.08	15.94	15.98	288357
2019-04-11	15.97	16.10	15.94	16.10	387007
2019-04-12	16.25	16.32	16.20	16.30	419141
2019-04-15	16.29	16.31	16.15	16.28	549043
2019-04-16	16.27	16.28	16.07	16.00	291038
2019-04-17	16.02	16.07	15.88	15.88	407627
2019-04-18	15.85	15.90	15.66	15.83	486557
2019-04-22	15.91	16.04	15.86	15.99	539563
2019-04-23	16.02	16.10	15.98	16.00	496123
2019-04-24	16.00	16.00	15.86	15.88	353957
2019-04-25	15.90	15.91	15.72	15.77	422884
2019-04-26	15.75	15.81	15.67	15.80	398638
2019-04-29	15.81	15.91	15.81	15.85	336909
2019-04-30	15.94	15.97	15.74	15.78	295247
2019-05-01	15.76	15.92	15.75	15.84	222031
2019-05-02	15.74	15.75	15.50	15.51	478191
2019-05-03	15.57	15.75	15.57	15.69	367204
2019-05-06	15.52	15.72	15.45	15.69	289431
2019-05-07	15.55	15.66	15.44	15.63	393082
2019-05-08	15.63	15.79	15.54	15.55	324091
2019-05-09	15.45	15.50	15.15	15.26	622517
2019-05-10	15.46	15.85	15.44	15.85	421479
2019-05-13	15.72	15.80	15.55	15.69	256133
2019-05-14	15.80	15.97	15.79	15.73	325435
2019-05-15	15.70	15.92	15.67	15.83	321534
2019-05-16	15.91	16.01	15.85	15.92	334519
2019-05-17	15.94	15.98	15.71	15.76	572732
2019-05-20	15.65	15.77	15.59	15.63	304584
2019-05-21	15.65	15.91	15.65	15.87	399355
2019-05-22	15.86	15.89	15.70	15.75	326548
2019-05-23	15.37	15.59	15.16	15.31	657477
2019-05-24	15.42	15.48	15.26	15.39	337205
2019-05-28	15.37	15.50	15.26	15.28	428720
2019-05-29	15.10	15.18	14.83	15.15	532772
2019-05-30	15.14	15.30	15.01	15.04	402353
2019-05-31	14.83	15.08	14.79	14.86	548634
2019-06-03	14.97	15.17	14.94	14.97	395650
2019-06-04	15.05	15.20	15.05	15.18	339462
2019-06-05	15.18	15.26	14.92	14.97	458428
2019-06-06	14.91	15.13	14.91	15.05	336036
2019-06-07	15.05	15.19	15.04	15.05	336130
2019-06-10	15.12	15.26	15.01	15.14	430763
2019-06-11	15.22	15.38	15.16	15.28	355773
2019-06-12	15.16	15.30	15.09	15.15	259305
2019-06-13	15.23	15.36	15.23	15.26	221295
2019-06-14	15.34	15.34	15.08	15.16	250707
2019-06-17	15.05	15.15	14.99	15.01	310237
2019-06-18	15.08	15.18	15.06	15.04	312769
2019-06-19	14.93	15.06	14.93	15.04	217236
2019-06-20	15.26	15.28	15.14	15.21	351498
2019-06-21	15.14	15.27	15.14	15.23	330342
2019-06-24	15.23	15.30	15.11	15.13	440842
2019-06-25	15.15	15.15	14.95	14.98	246160
2019-06-26	15.09	15.22	15.07	15.13	307130
2019-06-27	15.15	15.17	15.04	15.10	321124
2019-06-28	15.19	15.32	15.13	15.31	323347
2019-07-01	15.46	15.58	15.33	15.38	518472
2019-07-02	15.38	15.46	15.30	15.40	306264
2019-07-03	15.21	15.60	15.21	15.49	381782
2019-07-05	15.50	15.76	15.49	15.75	466189
2019-07-08	15.68	15.75	15.61	15.71	331430
2019-07-09	15.71	15.71	15.62	15.70	379995
2019-07-10	15.81	16.00	15.77	15.96	522612
2019-07-11	16.02	16.10	15.94	15.98	437113
2019-07-12	16.00	16.05	15.89	15.97	341770
2019-07-15	16.00	16.05	15.93	15.96	358425
2019-07-16	15.96	16.01	15.85	15.88	541846
2019-07-17	15.92	15.96	15.72	15.73	525606
2019-07-18	15.70	15.78	15.51	15.58	353911
2019-07-19	15.64	15.64	15.55	15.64	268016
2019-07-22	15.65	15.79	15.62	15.71	270008
2019-07-23	15.72	15.79	15.64	15.67	263890
2019-07-24	15.70	15.76	15.63	15.68	325026
2019-07-25	15.73	15.73	15.51	15.52	321728
2019-07-26	15.51	15.53	15.44	15.45	386199
2019-07-29	15.41	15.44	15.26	15.27	323917
2019-07-30	15.24	15.25	15.06	15.18	503928
2019-07-31	15.23	15.34	15.10	15.17	617098
2019-08-01	15.17	15.25	14.99	15.02	464259
2019-08-02	15.00	15.07	14.73	14.81	591023
2019-08-05	14.66	14.68	14.23	14.42	906789
2019-08-06	14.43	14.57	14.13	14.26	628123
2019-08-07	14.12	14.15	13.84	13.95	1446023
2019-08-08	14.02	14.27	13.99	14.21	710532
2019-08-09	14.33	14.38	14.18	14.20	614580
2019-08-12	14.21	14.25	14.06	14.06	953919
2019-08-13	14.09	14.34	14.09	14.27	457763
2019-08-14	14.18	14.18	13.79	13.96	703906
2019-08-15	13.96	14.03	13.81	13.87	383350
2019-08-16	13.93	14.21	13.88	14.21	337297
2019-08-19	14.32	14.58	14.32	14.47	428497
2019-08-20	14.47	14.63	14.40	14.37	384892
2019-08-21	14.44	14.64	14.42	14.53	466739
2019-08-22	14.60	14.60	14.27	14.29	414715
2019-08-23	14.21	14.23	13.85	13.91	416710
2019-08-26	13.99	14.08	13.77	13.79	384144
2019-08-27	13.87	13.92	13.58	13.59	533276
2019-08-28	13.71	14.02	13.71	13.98	462643
2019-08-29	14.05	14.20	14.02	14.05	552622
2019-08-30	14.17	14.24	14.06	14.12	474835
2019-09-03	13.97	14.17	13.82	14.15	394020
2019-09-04	14.24	14.41	14.22	14.32	270801
2019-09-05	14.37	14.60	14.36	14.42	348491
2019-09-06	14.39	14.43	14.24	14.36	374761
2019-09-09	14.44	14.68	14.40	14.65	333633
2019-09-10	14.76	14.84	14.66	14.82	468075
2019-09-11	14.99	14.99	14.72	14.76	503082
2019-09-12	14.66	14.76	14.65	14.71	304078
2019-09-13	14.71	14.93	14.71	14.85	388179
2019-09-16	15.20	15.30	14.95	15.07	622187
2019-09-17	15.09	15.17	14.92	14.98	398790
2019-09-18	14.95	15.02	14.80	14.87	395779
2019-09-19	14.92	15.02	14.84	14.91	448478
2019-09-20	14.88	14.97	14.82	14.91	660424
2019-09-23	14.94	14.94	14.80	14.89	399799
2019-09-24	14.90	14.94	14.54	14.59	659552
2019-09-25	14.52	14.58	14.38	14.47	424265
2019-09-26	14.43	14.43	14.29	14.40	491551
2019-09-27	14.34	14.50	14.33	14.47	303627
2019-09-30	14.46	14.47	14.37	14.46	373031
2019-10-01	14.45	14.53	14.22	14.22	269661
2019-10-02	14.20	14.22	13.86	13.86	844867
2019-10-03	13.78	14.02	13.68	13.94	722094
2019-10-04	13.96	14.05	13.84	13.92	800375
2019-10-07	13.87	13.89	13.67	13.68	772350
2019-10-08	13.58	13.62	13.39	13.44	1272431
2019-10-09	13.59	13.63	13.40	13.40	685641
2019-10-10	13.39	13.48	13.34	13.39	511589
2019-10-11	13.52	13.59	13.36	13.36	697614
2019-10-14	13.28	13.38	13.22	13.31	595520
2019-10-15	13.37	13.51	13.28	13.37	460555
2019-10-16	13.40	13.45	13.31	13.35	505434
2019-10-17	13.40	13.42	13.28	13.31	399955
2019-10-18	13.33	13.51	13.30	13.45	494183
2019-10-21	13.45	13.52	13.39	13.43	376735
2019-10-22	13.55	13.66	13.42	13.33	872731
2019-10-23	13.38	13.43	13.29	13.31	495055
2019-10-24	13.45	13.45	13.25	13.36	575687
2019-10-25	13.29	13.37	13.22	13.32	652569
2019-10-28	13.37	13.44	13.17	13.18	688594
2019-10-29	13.10	13.28	13.06	13.12	682492
2019-10-30	13.14	13.24	13.07	13.24	868744
2019-10-31	13.20	13.24	13.05	13.15	523171
2019-11-01	13.23	13.47	13.19	13.43	797665
2019-11-04	13.55	13.65	13.46	13.61	810252
2019-11-05	13.68	13.69	13.31	13.41	738442
2019-11-06	13.42	13.47	13.17	13.29	651434
2019-11-07	13.33	13.39	12.97	13.04	1080104
2019-11-08	12.84	13.09	12.79	13.01	885827
2019-11-11	12.93	13.01	12.84	12.84	727609
2019-11-12	12.86	12.94	12.75	12.85	759639
2019-11-13	12.83	12.89	12.68	12.77	918370
2019-11-14	12.78	12.82	12.59	12.64	1240881
2019-11-15	12.70	12.85	12.59	12.79	925308
2019-11-18	12.78	12.86	12.63	12.72	1234447
2019-11-19	12.63	12.78	12.43	12.33	1300064
2019-11-20	12.34	12.36	12.21	12.33	1760255
2019-11-21	12.38	12.57	12.27	12.57	1004457
2019-11-22	12.60	12.70	12.48	12.62	683642
2019-11-25	12.57	12.76	12.57	12.71	904624
2019-11-26	12.69	12.79	12.55	12.58	1346089
2019-11-27	12.59	12.64	12.35	12.58	1243729
2019-11-29	12.55	12.68	12.48	12.55	386221
2019-12-02	12.57	12.65	12.47	12.51	987996
2019-12-03	12.46	12.51	12.32	12.39	1672299
2019-12-04	12.44	12.49	12.35	12.45	1219689
2019-12-05	12.44	12.52	12.34	12.40	1199234
2019-12-06	12.42	12.57	12.40	12.49	1224341
2019-12-09	12.50	12.94	12.48	12.91	1303602
2019-12-10	12.95	13.58	12.95	13.56	2366037
2019-12-11	13.64	13.71	13.47	13.69	1570696
2019-12-12	13.74	14.12	13.45	13.60	1969836
2019-12-13	13.62	13.77	13.38	13.46	1131740
2019-12-16	13.64	14.05	13.62	14.05	1473400
2019-12-17	14.14	14.56	14.14	14.25	2162084
2019-12-18	14.18	14.40	14.08	14.30	1776905
2019-12-19	14.41	14.52	14.21	14.36	1429597
2019-12-20	14.38	14.54	14.12	14.14	2168116
2019-12-23	13.98	14.34	13.97	14.24	1917656
2019-12-24	14.34	14.40	14.23	14.38	796036
2019-12-26	14.45	14.64	14.39	14.54	1192156
2019-12-27	14.54	14.54	14.11	14.15	2388816
2019-12-30	14.10	14.26	13.75	13.84	1939869
2019-12-31	13.81	14.00	13.75	13.93	1586252
2020-01-02	14.03	14.33	14.03	14.31	933852
2020-01-03	14.44	14.54	14.19	14.48	1107848
2020-01-06	14.57	14.84	14.55	14.74	1555654
2020-01-07	14.75	14.85	14.64	14.82	708549
2020-01-08	14.87	14.94	14.53	14.65	756648
2020-01-09	14.69	14.69	14.49	14.63	597584
2020-01-10	14.65	14.65	14.46	14.56	1112189
2020-01-13	14.60	14.75	14.54	14.65	765331
2020-01-14	14.73	14.88	14.66	14.69	731069
2020-01-15	14.77	14.82	14.66	14.73	653348
2020-01-16	14.76	14.85	14.67	14.73	526405
2020-01-17	14.75	14.76	14.60	14.60	570626
2020-01-21	14.54	14.59	14.20	14.21	1122486
2020-01-22	14.21	14.24	13.94	13.95	789336
2020-01-23	13.84	13.98	13.72	13.95	601496
2020-01-24	13.93	13.98	13.57	13.65	1177773
2020-01-27	13.40	13.51	13.25	13.42	1183132
2020-01-28	13.52	13.55	13.31	13.39	1240682
2020-01-29	13.48	13.58	13.29	13.35	709536
2020-01-30	13.20	13.28	13.11	13.26	794489
2020-01-31	13.13	13.28	12.98	13.11	1367018
2020-02-03	13.10	13.18	12.98	13.00	616451
2020-02-04	13.17	13.44	13.17	13.29	987282
2020-02-05	13.47	13.58	13.39	13.40	608615
2020-02-06	13.44	13.44	13.21	13.27	678150
2020-02-07	13.19	13.21	13.05	13.14	629398
2020-02-10	13.07	13.10	12.93	13.03	745161
2020-02-11	13.14	13.15	13.04	13.11	623561
2020-02-12	13.27	13.38	13.19	13.38	585252
2020-02-13	13.39	13.46	13.29	13.29	534788
2020-02-14	13.38	13.40	13.30	13.33	410828
2020-02-18	13.35	13.40	13.28	13.23	809670
2020-02-19	13.35	13.35	13.18	13.19	705754
2020-02-20	13.21	13.42	13.19	13.28	675157
2020-02-21	13.23	13.24	13.00	13.09	764009
2020-02-24	12.81	12.83	12.52	12.62	1116225
2020-02-25	12.69	12.72	11.97	12.03	1225587
2020-02-26	12.00	12.23	11.76	11.80	1191062
2020-02-27	11.50	11.53	10.80	11.16	2271442
2020-02-28	10.72	11.16	10.35	11.11	2588264
2020-03-02	11.55	11.87	11.19	11.67	1399311
2020-03-03	11.79	12.00	11.17	11.39	1778121
2020-03-04	11.64	11.66	11.22	11.35	1153627
2020-03-05	11.20	11.30	10.91	11.07	1277859
2020-03-06	10.67	10.68	10.13	10.24	2186003
2020-03-09	8.45	8.45	7.06	7.07	3624923
2020-03-10	7.66	7.99	6.18	7.50	4224526
2020-03-11	7.26	7.35	6.51	6.78	3983301
2020-03-12	5.97	5.97	4.76	5.03	4888667
2020-03-13	5.59	5.78	5.00	5.60	3425849
2020-03-16	4.70	5.15	4.46	4.50	2859035
2020-03-17	4.61	4.63	3.58	3.70	4593229
2020-03-18	3.22	3.23	1.00	2.00	6998458
2020-03-19	2.05	3.38	2.05	3.16	4565664
2020-03-20	3.39	4.28	3.27	3.49	5797378
2020-03-23	3.26	3.26	2.75	2.87	3179324
2020-03-24	3.16	3.50	3.12	3.23	2294704
2020-03-25	3.23	3.96	3.11	3.62	2674767
2020-03-26	3.53	4.15	3.53	3.85	2664805
2020-03-27	3.60	3.84	3.45	3.49	1918902
2020-03-30	3.30	3.36	3.00	3.24	1693489
2020-03-31	3.42	3.72	3.26	3.63	2273022
2020-04-01	3.27	3.50	3.22	3.42	2408155
2020-04-02	3.63	4.13	3.47	3.77	2535342
2020-04-03	4.03	4.07	3.48	3.67	1610355
2020-04-06	3.66	3.88	3.60	3.76	1592951
2020-04-07	3.93	4.23	3.85	3.90	1842525
2020-04-08	4.02	4.29	3.98	4.21	2721404
2020-04-09	4.31	4.87	4.23	4.45	2851499
2020-04-13	4.70	4.73	4.38	4.47	1408064
2020-04-14	4.57	4.83	4.47	4.65	1516096
2020-04-15	4.37	4.50	4.30	4.41	1139416
2020-04-16	4.36	4.45	4.17	4.25	1152232
2020-04-17	4.30	4.58	4.30	4.58	1657823
2020-04-20	4.33	4.70	4.11	4.38	1565450
2020-04-21	4.21	4.58	4.20	4.43	2111503
2020-04-22	4.65	4.65	4.41	4.55	1659183
2020-04-23	4.69	5.06	4.69	4.80	1890065
2020-04-24	4.97	5.11	4.82	4.98	1806519
2020-04-27	4.99	5.00	4.84	4.95	1096108
2020-04-28	5.11	5.16	4.92	4.97	1898496
2020-04-29	5.10	5.62	5.07	5.56	1518089
2020-04-30	5.84	5.90	5.28	5.29	2126160
2020-05-01	5.21	5.29	4.91	5.03	1298878
2020-05-04	4.90	5.33	4.86	5.25	981648
2020-05-05	5.60	5.62	5.36	5.43	1014220
2020-05-06	5.43	5.60	5.19	5.27	519447
2020-05-07	5.34	5.43	5.26	5.27	571785
2020-05-08	5.38	5.47	5.30	5.45	790320
2020-05-11	5.44	5.50	5.25	5.27	784825
2020-05-12	5.35	5.60	5.29	5.32	1046704
2020-05-13	5.30	5.32	4.87	4.95	1181706
2020-05-14	4.89	5.21	4.70	5.16	935074
2020-05-15	5.12	5.39	5.08	5.36	611267
2020-05-18	5.60	5.75	5.55	5.72	944271
2020-05-19	5.73	5.83	5.63	5.73	1110352
2020-05-20	5.89	6.10	5.84	5.91	1046126
2020-05-21	6.01	6.07	5.77	5.82	763675
2020-05-22	5.82	5.83	5.62	5.76	736061
2020-05-26	6.04	6.24	5.91	6.13	1077179
2020-05-27	6.28	6.35	5.95	6.20	1091622
2020-05-28	6.16	6.22	6.02	6.04	849534
2020-05-29	5.86	6.04	5.71	5.87	1129019
2020-06-01	5.81	6.04	5.80	6.02	882057
2020-06-02	6.01	6.10	5.98	6.08	534945
2020-06-03	6.15	6.23	6.03	6.06	3330431
2020-06-04	6.06	6.35	6.00	6.29	1026436
2020-06-05	6.64	6.96	6.60	6.73	1846808
2020-06-08	7.05	7.18	6.89	7.13	1280434
2020-06-09	6.70	6.84	6.40	6.57	1466912
2020-06-10	6.39	6.47	5.81	6.37	2505007
2020-06-11	5.76	6.00	5.55	5.57	1748513
2020-06-12	5.84	5.93	5.61	5.73	689804
2020-06-15	5.49	6.34	5.31	6.17	1759828
2020-06-16	6.54	6.58	6.20	6.14	1426976
2020-06-17	6.09	6.17	5.88	5.89	841170
2020-06-18	5.73	5.92	5.72	5.85	518240
2020-06-19	5.97	5.99	5.73	5.74	713377
2020-06-22	5.75	5.88	5.56	5.88	724103
2020-06-23	5.90	5.98	5.75	5.75	808205
2020-06-24	5.71	5.71	5.31	5.46	1536263
2020-06-25	5.39	5.65	5.32	5.56	972237
2020-06-26	5.43	5.49	5.20	5.20	699016
2020-06-29	5.15	5.33	5.07	5.16	835611
2020-06-30	5.16	5.28	5.10	5.28	774078
2020-07-01	5.28	5.43	5.17	5.17	631059
2020-07-02	5.22	5.30	5.15	5.19	849784
2020-07-06	5.26	5.34	4.94	5.00	1001241
2020-07-07	4.87	5.14	4.85	4.99	843463
2020-07-08	4.99	5.12	4.96	5.02	780762
2020-07-09	5.00	5.00	4.79	4.80	1270655
2020-07-10	4.75	4.89	4.74	4.87	650625
2020-07-13	4.89	4.89	4.71	4.73	785198
2020-07-14	4.69	4.84	4.66	4.78	872114
2020-07-15	4.89	5.18	4.84	5.10	1449669
2020-07-16	5.01	5.12	4.89	4.94	1420136
2020-07-17	4.95	5.05	4.91	4.94	1111676
2020-07-20	4.89	5.00	4.89	4.94	368735
2020-07-21	5.01	5.17	5.00	5.16	974424
2020-07-22	5.11	5.11	4.98	5.08	593719
2020-07-23	5.01	5.08	4.93	4.96	723623
2020-07-24	4.98	4.99	4.88	4.89	526613
2020-07-27	4.86	4.93	4.79	4.79	639756
2020-07-28	4.74	4.81	4.74	4.75	357543
2020-07-29	4.76	4.94	4.76	4.93	634586
2020-07-30	4.83	4.84	4.72	4.80	567729
2020-07-31	4.75	4.82	4.65	4.73	573688
2020-08-03	4.70	4.81	4.67	4.80	862646
2020-08-04	4.76	4.90	4.76	4.88	472174
2020-08-05	5.00	5.08	4.95	5.03	824403
2020-08-06	5.05	5.07	4.93	5.06	544657
2020-08-07	4.99	5.13	4.95	5.10	598686
2020-08-10	5.09	5.28	5.07	5.25	437193
2020-08-11	5.33	5.39	5.12	5.14	685303
2020-08-12	5.21	5.28	5.17	5.26	560536
2020-08-13	5.22	5.30	5.10	5.11	528192
2020-08-14	5.04	5.25	5.04	5.22	830256
2020-08-17	5.22	5.30	5.13	5.17	370553
2020-08-18	5.21	5.25	5.06	5.09	446407
2020-08-19	5.06	5.18	5.06	5.10	351910
2020-08-20	5.03	5.10	4.97	5.09	814655
2020-08-21	5.03	5.04	4.95	5.01	605524
2020-08-24	5.02	5.05	4.97	5.00	516071
2020-08-25	5.02	5.04	4.84	4.91	754579
2020-08-26	4.87	4.91	4.72	4.73	673301
2020-08-27	4.71	4.84	4.69	4.82	1208035
2020-08-28	4.84	4.94	4.82	4.92	704454
2020-08-31	4.90	4.93	4.80	4.82	680765
2020-09-01	4.80	4.82	4.67	4.72	1716793
2020-09-02	4.70	4.76	4.64	4.68	865088
2020-09-03	4.61	4.72	4.59	4.69	1602893
2020-09-04	4.69	4.80	4.56	4.71	1222557
2020-09-08	4.59	4.72	4.54	4.56	1369081
2020-09-09	4.60	4.66	4.57	4.57	1023294
2020-09-10	4.56	4.59	4.41	4.43	1060244
2020-09-11	4.44	4.49	4.37	4.40	1107369
2020-09-14	4.45	4.53	4.41	4.48	1112936
2020-09-15	4.48	4.54	4.39	4.42	1210826
2020-09-16	4.45	4.58	4.42	4.51	1881614
2020-09-17	4.47	4.50	4.38	4.44	875300
2020-09-18	4.42	4.44	4.33	4.26	1271276
2020-09-21	4.19	4.19	4.12	4.16	1240458
2020-09-22	4.16	4.28	4.10	4.12	760326
2020-09-23	4.13	4.17	3.89	3.91	1544441
2020-09-24	3.88	3.98	3.74	3.92	2187195
2020-09-25	3.91	3.97	3.85	3.94	1506431
2020-09-28	3.97	4.09	3.93	4.05	853290
2020-09-29	4.01	4.09	3.98	4.04	1026009
2020-09-30	4.11	4.14	3.95	3.99	1186808
2020-10-01	3.97	3.99	3.90	3.94	1356275
2020-10-02	3.78	4.00	3.78	4.00	1424756
2020-10-05	4.16	4.41	4.11	4.40	3106095
2020-10-06	4.49	4.62	4.35	4.44	4997690
2020-10-07	4.45	4.51	4.33	4.40	2201064
2020-10-08	4.45	4.65	4.44	4.65	2334718
2020-10-09	4.68	4.74	4.55	4.65	1803466
2020-10-12	4.64	4.64	4.48	4.60	1750343
2020-10-13	4.54	4.59	4.43	4.51	1439029
2020-10-14	4.48	4.64	4.48	4.58	1401693
2020-10-15	4.52	4.59	4.46	4.58	1175420
2020-10-16	4.56	4.61	4.51	4.55	2050006
2020-10-19	4.55	4.63	4.49	4.50	1154592
2020-10-20	4.53	4.62	4.49	4.60	1619558
2020-10-21	4.57	4.63	4.55	4.58	921232
2020-10-22	4.59	4.83	4.57	4.81	1250187
2020-10-23	4.88	4.90	4.71	4.80	903560
2020-10-26	4.74	4.74	4.56	4.65	1342905
2020-10-27	4.60	4.72	4.58	4.66	1258364
2020-10-28	4.53	4.57	4.48	4.54	1153447
2020-10-29	4.47	4.62	4.43	4.60	1508345
2020-10-30	4.58	4.63	4.46	4.52	1182849
2020-11-02	4.50	4.57	4.48	4.50	688584
2020-11-03	4.58	4.65	4.54	4.56	543010
2020-11-04	4.58	4.65	4.50	4.57	801742
2020-11-05	4.64	4.68	4.61	4.65	827631
2020-11-06	4.61	4.67	4.49	4.51	490823
2020-11-09	4.89	4.98	4.79	4.88	2132106
2020-11-10	4.92	5.14	4.85	5.14	1399653
2020-11-11	5.22	5.32	5.18	5.24	997698
2020-11-12	5.17	5.26	5.13	5.16	666402
2020-11-13	5.15	5.39	5.15	5.39	742955
2020-11-16	5.54	5.76	5.50	5.61	1254633
2020-11-17	5.57	5.79	5.54	5.75	1105019
2020-11-18	5.81	5.92	5.70	5.71	1268133
2020-11-19	5.66	5.91	5.65	5.90	921882
2020-11-20	5.89	5.93	5.80	5.80	830566
2020-11-23	5.83	6.18	5.83	6.10	1617999
2020-11-24	6.22	6.45	6.17	6.20	1622361
2020-11-25	6.19	6.24	6.03	6.13	1154162
2020-11-27	6.10	6.12	5.91	5.97	425226
2020-11-30	5.95	6.03	5.74	5.89	1679996
2020-12-01	5.97	6.08	5.93	6.08	881620
2020-12-02	6.03	6.31	5.97	6.25	1129083
2020-12-03	6.29	6.54	6.18	6.42	1948914
2020-12-04	6.46	6.87	6.45	6.83	2761855
2020-12-07	6.76	6.79	6.43	6.48	1316481
2020-12-08	6.45	6.64	6.43	6.49	902282
2020-12-09	6.56	6.68	6.30	6.33	1033090
2020-12-10	6.34	6.52	6.31	6.50	974565
2020-12-11	6.45	6.56	6.39	6.50	1020033
2020-12-14	6.67	6.68	6.36	6.37	1221500
2020-12-15	6.39	6.53	6.37	6.46	920991
2020-12-16	6.50	6.51	6.38	6.44	862590
2020-12-17	6.48	6.50	6.36	6.29	893455
2020-12-18	6.33	6.35	6.16	6.18	776563
2020-12-21	5.97	6.03	5.85	5.90	1552080
2020-12-22	5.63	5.87	5.63	5.75	2021756
2020-12-23	5.78	5.91	5.77	5.78	772454
2020-12-24	5.79	5.80	5.72	5.76	628610
2020-12-28	5.82	5.84	5.65	5.71	1229962
2020-12-29	5.70	5.73	5.57	5.71	1746459
2020-12-30	5.68	5.78	5.68	5.69	1421431
2020-12-31	5.68	5.77	5.62	5.75	2370229
2021-01-04	5.78	5.92	5.68	5.82	2280347
2021-01-05	5.86	6.32	5.86	6.18	1977650
2021-01-06	6.27	6.51	6.15	6.26	1682976
2021-01-07	6.37	6.72	6.37	6.61	1395014
2021-01-08	6.70	6.72	6.47	6.51	930887
2021-01-11	6.41	6.64	6.34	6.54	765769
2021-01-12	6.63	7.05	6.62	6.98	1473737
2021-01-13	7.03	7.06	6.90	7.04	700547
2021-01-14	7.09	7.25	7.04	7.15	1061168
2021-01-15	7.12	7.16	6.92	7.14	1239986
2021-01-19	7.17	7.19	7.00	7.00	752726
2021-01-20	7.08	7.13	6.90	6.91	583513
2021-01-21	6.96	7.05	6.62	6.62	1084108
2021-01-22	6.52	6.62	6.40	6.50	1552889
2021-01-25	6.50	6.58	6.34	6.58	656197
2021-01-26	6.62	6.77	6.50	6.50	581177
2021-01-27	6.38	6.49	6.26	6.31	979427
2021-01-28	6.35	6.48	6.29	6.46	573638
2021-01-29	6.37	6.54	6.31	6.32	511059
2021-02-01	6.38	6.42	6.26	6.35	673671
2021-02-02	6.51	6.62	6.37	6.39	820750
2021-02-03	6.43	6.59	6.43	6.49	662161
2021-02-04	6.56	6.69	6.53	6.59	1170985
2021-02-05	6.70	6.79	6.60	6.76	516324
2021-02-08	6.79	7.11	6.79	7.08	893050
2021-02-09	7.04	7.04	6.86	6.87	566951
2021-02-10	6.89	6.96	6.80	6.91	514281
2021-02-11	6.91	6.96	6.80	6.83	469475
2021-02-12	6.80	6.99	6.80	6.98	575544
2021-02-16	7.11	7.16	7.02	7.04	536299
2021-02-17	7.08	7.08	6.92	7.04	492882
2021-02-18	7.05	7.09	6.86	6.87	442355
2021-02-19	6.88	6.98	6.87	6.92	463176
2021-02-22	7.12	7.16	6.99	7.13	878707
2021-02-23	7.13	7.13	6.86	7.10	955863
2021-02-24	7.12	7.39	7.07	7.22	1001284
2021-02-25	7.30	7.32	7.01	7.08	655994
2021-02-26	7.04	7.09	6.83	6.87	800381
2021-03-01	7.07	7.15	6.99	7.04	1189571
2021-03-02	7.07	7.10	6.99	7.08	464638
2021-03-03	7.13	7.22	7.11	7.15	514949
2021-03-04	7.17	7.35	7.11	7.11	939141
2021-03-05	7.28	7.28	6.97	7.13	821576
2021-03-08	7.17	7.22	7.05	7.08	636752
2021-03-09	7.11	7.23	7.05	7.16	911825
2021-03-10	7.18	7.49	7.18	7.47	694691
2021-03-11	7.50	7.55	7.43	7.53	749516
2021-03-12	7.54	7.63	7.49	7.51	759606
2021-03-15	7.56	7.62	7.45	7.45	586170
2021-03-16	7.45	7.48	7.38	7.41	513362
2021-03-17	7.37	7.47	7.29	7.44	474841
2021-03-18	7.40	7.41	7.15	7.16	384469
2021-03-19	7.11	7.32	7.09	7.15	572087
2021-03-22	7.11	7.24	7.10	7.23	581608
2021-03-23	7.09	7.19	6.96	6.97	574473
2021-03-24	7.07	7.13	6.97	6.99	589846
2021-03-25	6.93	7.05	6.79	7.04	833277
2021-03-26	7.15	7.20	7.07	7.13	412421
2021-03-29	7.14	7.20	7.03	7.16	637161
2021-03-30	7.09	7.14	7.03	7.05	667001
2021-03-31	7.05	7.18	7.04	7.17	1287280
2021-04-01	7.28	7.45	7.26	7.39	1430391
2021-04-05	7.40	7.41	7.04	7.17	1177333
2021-04-06	7.17	7.30	7.15	7.22	636390
2021-04-07	7.21	7.26	7.15	7.18	612633
2021-04-08	7.15	7.23	7.09	7.22	498986
2021-04-09	7.23	7.28	7.17	7.23	398301
2021-04-12	7.23	7.30	7.20	7.22	703585
2021-04-13	7.19	7.28	7.17	7.24	522016
2021-04-14	7.29	7.34	7.24	7.27	464998
2021-04-15	7.36	7.42	7.26	7.36	661379
2021-04-16	7.40	7.40	7.26	7.26	451349
2021-04-19	7.28	7.35	7.20	7.21	541058
2021-04-20	7.20	7.23	7.10	7.15	442886
2021-04-21	7.16	7.26	7.14	7.25	280165
2021-04-22	7.30	7.32	7.20	7.22	312635
2021-04-23	7.20	7.34	7.20	7.34	340353
2021-04-26	7.34	7.41	7.34	7.39	284545
2021-04-27	7.42	7.43	7.34	7.39	310893
2021-04-28	7.39	7.51	7.37	7.48	409250
2021-04-29	7.57	7.58	7.47	7.57	417674
2021-04-30	7.50	7.60	7.40	7.41	420838
2021-05-03	7.42	7.53	7.42	7.51	367117
2021-05-04	7.50	7.59	7.47	7.56	457662
2021-05-05	7.58	7.80	7.56	7.69	622193
2021-05-06	7.72	7.87	7.63	7.86	635815
2021-05-07	7.86	7.97	7.78	7.93	656112
2021-05-10	7.98	8.03	7.88	7.89	681587
2021-05-11	7.73	7.82	7.62	7.76	751260
2021-05-12	7.78	7.97	7.68	7.69	450178
2021-05-13	7.68	7.83	7.64	7.79	444727
2021-05-14	7.90	7.99	7.87	7.98	312365
2021-05-17	8.01	8.19	7.96	8.15	431795
2021-05-18	8.15	8.18	8.07	8.12	392553
2021-05-19	7.99	8.07	7.92	8.03	370372
2021-05-20	8.03	8.14	8.02	8.14	172239
2021-05-21	8.20	8.23	8.14	8.14	173536
2021-05-24	8.17	8.22	8.13	8.18	287573
2021-05-25	8.20	8.20	8.07	8.09	273377
2021-05-26	8.09	8.67	8.08	8.60	1138716
2021-05-27	8.53	8.54	8.34	8.34	627811
2021-05-28	8.39	8.41	8.19	8.23	394899
2021-06-01	8.32	8.44	8.27	8.31	659347
2021-06-02	8.40	8.45	8.28	8.39	636042
2021-06-03	8.38	8.41	8.32	8.36	495153
2021-06-04	8.46	8.51	8.37	8.45	510429
2021-06-07	8.50	8.66	8.50	8.64	538240
2021-06-08	8.67	8.84	8.61	8.84	727214
2021-06-09	8.83	8.88	8.71	8.85	503545
2021-06-10	8.96	9.04	8.87	9.04	517823
2021-06-11	9.07	9.10	8.99	9.03	429218
2021-06-14	9.03	9.16	9.03	9.14	889823
2021-06-15	9.19	9.23	9.07	9.11	565337
2021-06-16	9.13	9.29	9.10	9.26	502272
2021-06-17	9.30	9.30	8.81	8.85	873748
2021-06-18	8.73	8.80	8.50	8.53	643533
2021-06-21	8.56	8.85	8.56	8.82	304864
2021-06-22	8.90	8.90	8.64	8.70	399145
2021-06-23	8.71	8.82	8.70	8.75	235365
2021-06-24	8.77	8.78	8.60	8.63	603800
2021-06-25	8.75	8.78	8.61	8.67	416430
2021-06-28	8.72	8.74	8.38	8.58	599988
2021-06-29	8.68	8.80	8.61	8.72	516929
2021-06-30	8.73	8.98	8.71	8.89	414869
2021-07-01	9.04	9.06	8.88	8.84	690288
2021-07-02	8.90	8.91	8.74	8.90	407013
2021-07-06	8.92	8.92	8.64	8.71	566990
2021-07-07	8.67	8.73	8.40	8.41	721712
2021-07-08	8.27	8.35	8.01	8.25	927924
2021-07-09	8.36	8.45	8.29	8.43	556480
2021-07-12	8.42	8.43	8.34	8.37	408889
2021-07-13	8.43	8.44	8.26	8.28	403285
2021-07-14	8.30	8.38	8.08	8.12	816170
2021-07-15	8.07	8.10	7.99	8.02	715285
2021-07-16	8.06	8.07	7.91	7.93	553924
2021-07-19	7.80	7.81	7.48	7.59	1158891
2021-07-20	7.56	7.87	7.53	7.86	558433
2021-07-21	7.98	8.07	7.93	7.93	499142
2021-07-22	8.00	8.00	7.86	7.91	398874
2021-07-23	7.96	7.96	7.82	7.85	322841
2021-07-26	7.83	8.08	7.83	8.03	530364
2021-07-27	7.93	8.02	7.87	7.88	241518
2021-07-28	7.90	8.05	7.84	8.03	322285
2021-07-29	8.12	8.13	7.97	8.12	250421
2021-07-30	8.16	8.16	7.93	7.97	311472
2021-08-02	7.95	8.06	7.85	7.86	317107
2021-08-03	7.83	7.89	7.71	7.89	726143
2021-08-04	7.84	7.87	7.75	7.76	501191
2021-08-05	7.79	7.95	7.77	7.80	431452
2021-08-06	7.83	7.90	7.80	7.85	268782
2021-08-09	7.75	7.80	7.67	7.70	684831
2021-08-10	7.76	7.86	7.74	7.86	387360
2021-08-11	7.88	7.97	7.83	7.94	391223
2021-08-12	7.91	7.98	7.85	7.96	294642
2021-08-13	8.05	8.05	7.92	7.93	207080
2021-08-16	7.91	7.91	7.82	7.83	469696
2021-08-17	7.80	7.89	7.73	7.78	345666
2021-08-18	7.83	7.83	7.62	7.62	510205
2021-08-19	7.55	7.58	7.35	7.47	833521
2021-08-20	7.41	7.57	7.40	7.52	453132
2021-08-23	7.66	7.73	7.65	7.65	480780
2021-08-24	7.78	7.81	7.67	7.78	497687
2021-08-25	7.81	7.96	7.73	7.89	530385
2021-08-26	7.88	7.91	7.76	7.78	441939
2021-08-27	7.84	8.05	7.83	8.04	521996
2021-08-30	8.07	8.10	7.92	7.92	317167
2021-08-31	7.94	7.99	7.90	7.93	332271
2021-09-01	7.94	8.00	7.90	7.98	246527
2021-09-02	8.02	8.13	8.02	8.08	222819
2021-09-03	8.06	8.13	8.04	8.06	218442
2021-09-07	8.05	8.10	7.95	8.01	402795
2021-09-08	8.02	8.06	7.91	7.91	314060
2021-09-09	7.94	8.01	7.87	7.93	248594
2021-09-10	7.95	7.99	7.87	7.89	263726
2021-09-13	7.90	8.07	7.87	7.98	494203
2021-09-14	8.07	8.07	7.90	7.92	329459
2021-09-15	8.00	8.06	7.93	7.95	869616
2021-09-16	7.95	7.96	7.87	7.92	525879
2021-09-17	7.94	7.96	7.81	7.86	286886
2021-09-20	7.71	7.74	7.52	7.66	594553
2021-09-21	7.71	7.82	7.65	7.78	506313
2021-09-22	7.84	7.99	7.82	7.92	579802
2021-09-23	7.96	8.14	7.95	8.11	569539
2021-09-24	8.10	8.11	7.98	7.99	421779
2021-09-27	8.06	8.27	8.06	8.23	953563
2021-09-28	8.29	8.30	8.03	8.06	840303
2021-09-29	8.10	8.12	8.02	8.04	871415
2021-09-30	8.07	8.10	7.99	7.83	692040
2021-10-01	7.84	7.98	7.83	7.95	542031
2021-10-04	8.04	8.19	7.99	8.10	669416
2021-10-05	8.14	8.24	8.07	8.14	771872
2021-10-06	8.12	8.15	7.94	8.03	718216
2021-10-07	8.03	8.22	8.03	8.18	437713
2021-10-08	8.27	8.32	8.23	8.29	599936
2021-10-11	8.38	8.51	8.34	8.40	510689
2021-10-12	8.45	8.51	8.39	8.49	469814
2021-10-13	8.52	8.66	8.46	8.65	526568
2021-10-14	8.70	8.80	8.68	8.78	392241
2021-10-15	8.83	8.91	8.83	8.83	318543
2021-10-18	8.89	8.97	8.84	8.87	463851
2021-10-19	8.89	8.94	8.79	8.91	639839
2021-10-20	8.93	9.00	8.87	9.00	581267
2021-10-21	8.99	8.99	8.60	8.76	925971
2021-10-22	8.78	8.84	8.64	8.77	608820
2021-10-25	8.79	8.88	8.74	8.77	300726
2021-10-26	8.80	8.83	8.63	8.69	267951
2021-10-27	8.61	8.72	8.53	8.54	331600
2021-10-28	8.55	8.65	8.53	8.59	322674
2021-10-29	8.64	8.66	8.41	8.49	462476
2021-11-01	8.52	8.65	8.52	8.60	388992
2021-11-02	8.64	8.69	8.48	8.62	388943
2021-11-03	8.61	8.65	8.49	8.57	253097
2021-11-04	8.61	8.66	8.41	8.45	316616
2021-11-05	8.45	8.51	8.43	8.44	476178
2021-11-08	8.54	8.54	8.47	8.49	292671
2021-11-09	8.51	8.53	8.45	8.50	283858
2021-11-10	8.50	8.56	8.36	8.39	260267
2021-11-11	8.39	8.49	8.37	8.44	242942
2021-11-12	8.44	8.44	8.37	8.43	142604
2021-11-15	8.41	8.48	8.39	8.45	271418
2021-11-16	8.49	8.49	8.40	8.43	304118
2021-11-17	8.38	8.48	8.22	8.23	472793
2021-11-18	8.22	8.30	8.17	8.23	536789
2021-11-19	8.15	8.18	7.98	7.99	602211
2021-11-22	8.00	8.13	7.93	8.09	557861
2021-11-23	8.15	8.23	8.11	8.23	420775
2021-11-24	8.25	8.32	8.17	8.32	266297
2021-11-26	8.12	8.14	7.91	8.10	517256
2021-11-29	8.26	8.27	8.02	8.07	579446
2021-11-30	7.95	7.95	7.67	7.77	1549978
2021-12-01	7.90	7.99	7.56	7.59	1455278
2021-12-02	7.63	7.84	7.46	7.77	1333891
2021-12-03	7.90	7.92	7.59	7.68	881314
2021-12-06	7.72	7.79	7.61	7.73	611115
2021-12-07	7.88	7.96	7.80	7.91	677676
2021-12-08	7.96	8.03	7.88	7.94	485130
2021-12-09	7.85	7.88	7.77	7.80	483764
2021-12-10	7.85	7.86	7.74	7.83	428611
2021-12-13	7.74	7.77	7.48	7.53	1080188
2021-12-14	7.46	7.60	7.45	7.51	807123
2021-12-15	7.54	7.63	7.38	7.57	1161173
2021-12-16	7.63	7.73	7.58	7.60	824228
2021-12-17	7.59	7.62	7.45	7.54	572303
2021-12-20	7.38	7.43	7.26	7.34	997142
2021-12-21	7.43	7.62	7.40	7.52	918079
2021-12-22	7.57	7.61	7.47	7.55	590561
2021-12-23	7.58	7.63	7.55	7.58	721822
2021-12-27	7.58	7.71	7.54	7.70	679346
2021-12-28	7.73	7.82	7.69	7.70	622151
2021-12-29	7.71	7.75	7.66	7.74	949635
2021-12-30	7.74	7.79	7.65	7.66	1520567
2021-12-31	7.67	7.81	7.62	7.62	763019
2022-01-03	7.65	7.94	7.65	7.91	857744
2022-01-04	7.94	8.13	7.94	8.05	777688
2022-01-05	8.11	8.18	7.92	7.94	829836
2022-01-06	8.01	8.12	7.89	8.10	710233
2022-01-07	8.12	8.23	8.05	8.17	567376
2022-01-10	8.17	8.19	8.00	8.17	691376
2022-01-11	8.23	8.36	8.18	8.31	563669
2022-01-12	8.35	8.51	8.35	8.49	646799
2022-01-13	8.52	8.55	8.42	8.42	362339
2022-01-14	8.45	8.57	8.27	8.37	1679175
2022-01-18	8.35	8.45	8.11	8.12	1333383
2022-01-19	8.23	8.31	8.05	8.23	979486
2022-01-20	8.23	8.38	8.16	8.22	781684
2022-01-21	8.11	8.15	7.91	7.96	838338
2022-01-24	7.80	8.08	7.54	8.06	1650561
2022-01-25	7.96	8.36	7.87	8.24	1196594
2022-01-26	8.36	8.51	8.14	8.26	931733
2022-01-27	8.36	8.46	8.13	8.21	652752
2022-01-28	8.22	8.27	8.07	8.22	538926
2022-01-31	8.23	8.42	8.16	8.39	396509
2022-02-01	8.41	8.67	8.34	8.66	808603
2022-02-02	8.66	8.72	8.55	8.68	737467
2022-02-03	8.56	8.63	8.48	8.53	563401
2022-02-04	8.64	8.67	8.49	8.55	555964
2022-02-07	8.55	8.65	8.50	8.60	369958
2022-02-08	8.60	8.60	8.48	8.51	378250
2022-02-09	8.57	8.69	8.54	8.56	528903
2022-02-10	8.54	8.70	8.47	8.53	816032
2022-02-11	8.60	8.81	8.58	8.80	745256
2022-02-14	8.82	8.85	8.45	8.50	654765
2022-02-15	8.39	8.55	8.31	8.54	305620
2022-02-16	8.62	8.66	8.50	8.54	432871
2022-02-17	8.56	8.66	8.39	8.45	377343
2022-02-18	8.44	8.57	8.27	8.33	437457
2022-02-22	8.53	8.53	8.02	8.10	793441
2022-02-23	8.16	8.26	8.07	8.19	1020462
2022-02-24	8.26	8.28	8.03	8.24	645222
2022-02-25	8.27	8.46	8.27	8.42	795233
2022-02-28	8.43	8.67	8.40	8.67	603208
2022-03-01	8.74	8.77	8.55	8.68	572547
2022-03-02	8.77	8.91	8.72	8.86	689483
2022-03-03	8.86	8.89	8.75	8.81	726381
2022-03-04	8.70	8.87	8.64	8.84	827213
2022-03-07	8.90	9.03	8.66	8.69	1231682
2022-03-08	8.80	9.00	8.65	8.69	1646622
2022-03-09	8.57	8.72	8.42	8.57	2124898
2022-03-10	8.57	8.77	8.54	8.76	1071789
2022-03-11	8.81	8.81	8.51	8.53	987911
2022-03-14	8.37	8.50	8.11	8.27	1518080
2022-03-15	8.19	8.30	8.07	8.19	1183383
2022-03-16	8.28	8.32	8.17	8.28	578011
2022-03-17	8.37	8.54	8.34	8.53	714789
2022-03-18	8.58	8.58	8.44	8.56	610398
2022-03-21	8.69	8.80	8.62	8.80	707307
2022-03-22	8.87	8.87	8.63	8.82	754083
2022-03-23	8.88	8.93	8.83	8.88	426264
2022-03-24	8.93	9.00	8.91	8.99	544088
2022-03-25	9.00	9.16	8.97	9.14	767358
2022-03-28	9.06	9.08	8.94	9.08	632089
2022-03-29	9.05	9.12	8.96	9.12	759337
2022-03-30	9.21	9.25	9.13	9.20	728254
2022-03-31	9.26	9.32	9.21	9.22	841397
2022-04-01	9.24	9.42	9.24	9.39	948292
2022-04-04	9.46	9.53	9.36	9.53	757320
2022-04-05	9.57	9.59	9.37	9.40	491853
2022-04-06	9.43	9.44	9.25	9.32	517897
2022-04-07	9.41	9.53	9.17	9.27	817456
2022-04-08	9.34	9.35	9.15	9.17	1003933
2022-04-11	9.15	9.15	8.95	8.97	748637
2022-04-12	9.06	9.13	9.06	9.09	806688
2022-04-13	9.18	9.19	9.02	9.13	693720
2022-04-14	9.16	9.22	9.08	9.15	477747
2022-04-18	9.17	9.31	9.13	9.27	774333
2022-04-19	9.29	9.41	9.23	9.37	838266
2022-04-20	9.46	9.66	9.40	9.60	1133122
2022-04-21	9.69	9.75	9.38	9.41	993280
2022-04-22	9.42	9.42	9.06	9.17	871700
2022-04-25	8.94	9.00	8.49	8.89	1159383
2022-04-26	8.91	9.07	8.85	8.90	613315
2022-04-27	8.95	9.07	8.84	9.04	1134632
2022-04-28	9.10	9.26	8.97	9.18	531779
2022-04-29	9.24	9.28	8.95	9.00	522277
2022-05-02	8.90	9.03	8.75	8.94	604823
2022-05-03	8.97	9.21	8.97	9.20	790619
2022-05-04	9.33	9.53	9.22	9.50	593831
2022-05-05	9.63	9.63	9.00	9.11	1359653
2022-05-06	9.18	9.25	8.98	9.25	722278
2022-05-09	9.20	9.25	8.69	8.73	868323
2022-05-10	8.89	8.98	8.48	8.76	1151639
2022-05-11	8.91	9.12	8.77	8.79	1122469
2022-05-12	8.79	8.81	8.52	8.66	894687
2022-05-13	8.82	9.05	8.80	8.98	571327
2022-05-16	9.03	9.24	9.03	9.17	673600
2022-05-17	9.30	9.36	9.21	9.36	585526
2022-05-18	9.39	9.39	9.01	9.08	1087291
2022-05-19	9.00	9.18	8.95	9.11	977892
2022-05-20	9.15	9.20	8.88	9.01	1137301
2022-05-23	9.02	9.14	8.98	9.06	981700
2022-05-24	9.05	9.08	8.88	9.02	609845
2022-05-25	9.09	9.24	9.01	9.22	484328
2022-05-26	9.28	9.40	9.25	9.31	836771
2022-05-27	9.30	9.46	9.27	9.44	483510
2022-05-31	9.50	9.55	9.38	9.42	731246
2022-06-01	9.50	9.73	9.34	9.73	820643
2022-06-02	9.74	9.76	9.58	9.63	694293
2022-06-03	9.64	9.73	9.56	9.57	662097
2022-06-06	9.60	9.69	9.55	9.61	680748
2022-06-07	9.58	9.83	9.52	9.82	743672
2022-06-08	9.78	9.83	9.63	9.69	691249
2022-06-09	9.65	9.70	9.55	9.59	583395
2022-06-10	9.56	9.56	9.25	9.39	493327
2022-06-13	9.08	9.15	8.63	8.84	1349330
2022-06-14	9.00	9.09	8.57	8.65	814319
2022-06-15	8.69	8.79	8.52	8.66	1182308
2022-06-16	8.46	8.46	8.07	8.14	1360259
2022-06-17	8.15	8.25	7.84	8.02	1583585
2022-06-21	8.14	8.55	8.14	8.45	932520
2022-06-22	8.17	8.22	8.01	8.12	1269542
2022-06-23	8.18	8.22	7.90	8.03	949482
2022-06-24	8.16	8.35	8.08	8.33	1003736
2022-06-27	8.46	8.53	8.39	8.49	589548
2022-06-28	8.66	8.75	8.51	8.67	640091
2022-06-29	8.78	8.80	8.44	8.48	939605
2022-06-30	8.31	8.49	8.30	8.18	548397
2022-07-01	8.39	8.40	8.05	8.39	740385
2022-07-05	8.17	8.24	7.95	8.17	1093972
2022-07-06	8.03	8.13	7.76	7.95	1341426
2022-07-07	8.08	8.24	8.07	8.18	516099
2022-07-08	8.24	8.28	8.11	8.22	312405
2022-07-11	8.14	8.20	8.08	8.17	292371
2022-07-12	8.10	8.25	7.97	8.18	1980379
2022-07-13	8.12	8.43	8.12	8.34	886299
2022-07-14	8.12	8.27	7.98	8.27	668052
2022-07-15	8.43	8.43	8.30	8.35	448922
2022-07-18	8.50	8.59	8.45	8.48	622145
2022-07-19	8.53	8.64	8.53	8.57	635832
2022-07-20	8.58	8.69	8.51	8.61	307818
2022-07-21	8.55	8.65	8.47	8.63	374604
2022-07-22	8.67	8.70	8.43	8.48	273852
2022-07-25	8.58	8.80	8.51	8.80	422152
2022-07-26	8.86	8.94	8.80	8.84	355245
2022-07-27	8.87	8.98	8.81	8.94	393024
2022-07-28	9.08	9.13	8.86	9.08	461947
2022-07-29	9.14	9.20	9.09	9.12	663660
2022-08-01	9.05	9.09	8.89	9.05	406062
2022-08-02	9.04	9.09	8.95	9.03	360634
2022-08-03	9.07	9.08	8.87	8.96	332866
2022-08-04	8.97	8.98	8.72	8.74	344424
2022-08-05	8.64	8.86	8.60	8.81	389712
2022-08-08	8.86	8.98	8.84	8.94	321413
2022-08-09	8.96	9.02	8.94	8.99	300881
2022-08-10	9.09	9.14	8.97	9.06	501356
2022-08-11	9.24	9.37	9.17	9.29	452175
2022-08-12	9.30	9.35	9.24	9.31	296319
2022-08-15	9.19	9.25	9.01	9.22	366372
2022-08-16	9.29	9.43	9.27	9.41	572441
2022-08-17	9.39	9.39	9.23	9.25	281728
2022-08-18	9.30	9.54	9.30	9.53	437047
2022-08-19	9.45	9.46	9.33	9.33	266990
2022-08-22	9.22	9.35	9.19	9.26	253218
2022-08-23	9.38	9.53	9.35	9.49	343038
2022-08-24	9.52	9.58	9.46	9.56	370418
2022-08-25	9.65	9.65	9.53	9.56	324271
2022-08-26	9.55	9.60	9.37	9.38	382700
2022-08-29	9.38	9.47	9.31	9.40	285653
2022-08-30	9.33	9.40	9.11	9.15	607009
2022-08-31	9.07	9.23	8.98	9.09	359565
2022-09-01	9.07	9.07	8.85	9.05	361905
2022-09-02	9.27	9.37	9.13	9.26	908877
2022-09-06	9.38	9.38	9.13	9.16	409533
2022-09-07	9.04	9.21	9.03	9.17	467936
2022-09-08	9.15	9.26	9.15	9.24	374546
2022-09-09	9.39	9.54	9.35	9.54	415796
2022-09-12	9.63	9.65	9.55	9.58	351638
2022-09-13	9.50	9.60	9.28	9.37	395030
2022-09-14	9.42	9.66	9.42	9.58	614248
2022-09-15	9.50	9.58	9.42	9.46	432039
2022-09-16	9.34	9.34	9.04	9.12	437370
2022-09-19	9.00	9.30	8.90	9.30	410517
2022-09-20	9.25	9.25	9.06	9.16	442888
2022-09-21	9.21	9.30	9.04	9.04	405313
2022-09-22	9.12	9.14	8.83	8.84	558863
2022-09-23	8.69	8.69	8.18	8.31	1354130
2022-09-26	8.21	8.34	7.92	7.97	1176023
2022-09-27	8.13	8.29	8.02	8.21	591663
2022-09-28	8.35	8.68	8.25	8.66	521770
2022-09-29	8.61	8.61	8.23	8.23	531840
2022-09-30	8.18	8.30	8.10	8.10	520781
2022-10-03	8.31	8.58	8.29	8.43	982259
2022-10-04	8.59	8.75	8.55	8.61	379602
2022-10-05	8.66	8.66	8.38	8.56	599458
2022-10-06	8.47	8.60	8.43	8.54	612100
2022-10-07	8.56	8.60	8.35	8.42	829362
2022-10-10	8.40	8.59	8.23	8.24	570382
2022-10-11	8.20	8.41	8.14	8.31	723537
2022-10-12	8.34	8.39	8.20	8.23	285456
2022-10-13	8.08	8.53	8.01	8.51	451491
2022-10-14	8.52	8.55	8.21	8.22	422251
2022-10-17	8.34	8.51	8.34	8.45	449633
2022-10-18	8.57	8.63	8.43	8.54	342834
2022-10-19	8.57	8.59	8.46	8.50	333241
2022-10-20	8.52	8.56	8.37	8.39	424641
2022-10-21	8.43	8.54	8.35	8.54	646531
2022-10-24	8.57	8.57	8.38	8.43	325841
2022-10-25	8.43	8.59	8.39	8.59	216282
2022-10-26	8.65	8.71	8.56	8.67	482242
2022-10-27	8.75	8.85	8.71	8.75	278631
2022-10-28	8.89	8.89	8.68	8.85	350899
2022-10-31	8.85	8.94	8.80	8.88	494283
2022-11-01	9.00	9.00	8.83	8.83	772370
2022-11-02	8.85	8.93	8.71	8.73	470324
2022-11-03	8.70	8.87	8.65	8.85	411703
2022-11-04	8.91	8.98	8.75	8.87	363361
2022-11-07	8.92	8.96	8.81	8.95	390731
2022-11-08	8.99	9.03	8.84	8.95	349030
2022-11-09	8.94	8.97	8.66	8.69	346633
2022-11-10	8.95	8.97	8.85	8.95	455067
2022-11-11	9.00	9.04	8.88	8.95	245239
2022-11-14	8.94	9.08	8.90	8.92	291016
2022-11-15	8.96	9.06	8.91	8.93	265324
2022-11-16	8.72	8.86	8.70	8.81	451721
2022-11-17	8.71	8.75	8.64	8.74	285518
2022-11-18	8.64	8.87	8.62	8.85	317800
2022-11-21	8.73	8.77	8.56	8.76	400012
2022-11-22	8.81	8.98	8.81	8.94	526104
2022-11-23	8.91	8.98	8.86	8.92	310290
2022-11-25	8.95	9.03	8.90	8.96	103351
2022-11-28	8.85	8.93	8.81	8.88	516641
2022-11-29	8.89	9.09	8.89	9.09	500214
2022-11-30	9.11	9.12	8.97	9.04	403008
2022-12-01	9.05	9.16	8.88	8.88	550351
2022-12-02	8.80	8.93	8.80	8.86	539332
2022-12-05	8.85	8.95	8.78	8.86	684408
2022-12-06	8.80	8.93	8.61	8.68	413283
2022-12-07	8.67	8.75	8.60	8.66	347423
2022-12-08	8.71	8.76	8.53	8.53	373236
2022-12-09	8.48	8.56	8.38	8.40	386129
2022-12-12	8.40	8.60	8.40	8.58	403209
2022-12-13	8.78	8.88	8.62	8.69	691531
2022-12-14	8.80	8.80	8.60	8.71	701847
2022-12-15	8.58	8.66	8.50	8.63	517401
2022-12-16	8.46	8.52	8.39	8.51	581236
2022-12-19	8.48	8.55	8.32	8.35	469016
2022-12-20	8.32	8.48	8.32	8.37	576808
2022-12-21	8.41	8.55	8.41	8.53	747577
2022-12-22	8.53	8.55	8.26	8.41	368243
2022-12-23	8.46	8.66	8.44	8.66	371428
2022-12-27	8.72	8.73	8.60	8.68	385960
2022-12-28	8.65	8.70	8.42	8.43	503463
2022-12-29	8.43	8.66	8.43	8.62	418206
2022-12-30	8.61	8.64	8.50	8.36	609540
2023-01-03	8.44	8.53	8.20	8.29	444487
2023-01-04	8.25	8.33	8.22	8.26	475193
2023-01-05	8.25	8.29	8.18	8.24	615570
2023-01-06	8.34	8.44	8.27	8.43	546145
2023-01-09	8.54	8.61	8.46	8.46	442992
2023-01-10	8.52	8.63	8.42	8.63	534953
2023-01-11	8.72	8.80	8.65	8.78	720670
2023-01-12	8.85	8.99	8.78	8.94	731317
2023-01-13	9.00	9.05	8.88	9.03	831958
2023-01-17	9.05	9.26	9.00	9.12	612451
2023-01-18	9.19	9.24	8.93	8.93	522541
2023-01-19	8.90	9.12	8.90	9.07	440661
2023-01-20	9.15	9.19	9.07	9.17	1769052
2023-01-23	9.24	9.29	9.16	9.25	436858
2023-01-24	9.34	9.34	9.00	9.19	404040
2023-01-25	9.19	9.19	9.09	9.14	422252
2023-01-26	9.21	9.24	9.15	9.20	372397
2023-01-27	9.21	9.26	9.15	9.18	282598
2023-01-30	9.08	9.22	8.99	8.99	381646
2023-01-31	9.03	9.09	8.99	9.08	419247
2023-02-01	9.10	9.10	8.84	9.01	818975
2023-02-02	9.02	9.08	8.98	9.06	317373
2023-02-03	9.03	9.10	8.96	8.97	322411
2023-02-06	8.91	8.95	8.87	8.90	252862
2023-02-07	8.91	8.98	8.87	8.97	388213
2023-02-08	8.98	8.99	8.90	8.96	260905
2023-02-09	8.96	9.05	8.92	8.92	303588
2023-02-10	8.96	9.20	8.96	9.19	328839
2023-02-13	9.19	9.30	9.16	9.22	318896
2023-02-14	9.14	9.32	9.09	9.22	285654
2023-02-15	9.17	9.24	9.12	9.17	238216
2023-02-16	9.10	9.18	9.07	9.07	342001
2023-02-17	9.04	9.04	8.91	8.96	207176
2023-02-21	8.98	9.03	8.88	8.95	532168
2023-02-22	8.95	9.13	8.91	9.06	644426
2023-02-23	9.17	9.20	9.01	9.05	444112
2023-02-24	9.02	9.07	8.95	9.01	419526
2023-02-27	9.00	9.07	8.93	8.96	337418
2023-02-28	8.97	9.04	8.91	8.91	345018
2023-03-01	8.90	8.98	8.87	8.88	375721
2023-03-02	8.91	9.01	8.89	8.92	533569
2023-03-03	8.90	9.06	8.90	8.97	667953
2023-03-06	8.97	9.02	8.93	8.97	370160
2023-03-07	9.00	9.00	8.84	8.89	342137
2023-03-08	8.85	8.93	8.82	8.87	232914
2023-03-09	8.86	8.93	8.71	8.72	303879
2023-03-10	8.73	8.77	8.48	8.51	803719
2023-03-13	8.32	8.53	8.27	8.34	467962
2023-03-14	8.37	8.59	8.35	8.44	427810
2023-03-15	8.23	8.28	8.03	8.12	703293
2023-03-16	8.08	8.25	7.99	8.25	979184
2023-03-17	8.17	8.22	8.01	8.06	750129
2023-03-20	8.02	8.26	8.02	8.10	477596
2023-03-21	8.23	8.30	8.20	8.27	495571
2023-03-22	8.27	8.29	8.13	8.13	421796
2023-03-23	8.15	8.26	7.97	7.98	499393
2023-03-24	7.93	8.06	7.87	8.00	562306
2023-03-27	8.05	8.19	8.03	8.12	685117
2023-03-28	8.10	8.28	8.10	8.25	392022
2023-03-29	8.29	8.43	8.29	8.39	695551
2023-03-30	8.47	8.53	8.44	8.52	575884
2023-03-31	8.59	8.65	8.56	8.64	613180
2023-04-03	8.78	8.87	8.77	8.79	467829
2023-04-04	8.85	8.85	8.58	8.68	444489
2023-04-05	8.67	8.79	8.67	8.58	1372433
2023-04-06	8.60	8.71	8.52	8.54	491118
2023-04-10	8.55	8.70	8.53	8.56	521715
2023-04-11	8.55	8.67	8.52	8.60	376503
2023-04-12	8.70	8.72	8.62	8.64	320161
2023-04-13	8.60	8.70	8.58	8.67	443870
2023-04-14	8.62	8.65	8.47	8.53	1037204
2023-04-17	8.53	8.60	8.46	8.51	470335
2023-04-18	8.53	8.55	8.49	8.52	526535
2023-04-19	8.46	8.48	8.41	8.43	352842
2023-04-20	8.40	8.41	8.33	8.39	495895
2023-04-21	8.39	8.44	8.37	8.43	221171
2023-04-24	8.46	8.49	8.39	8.48	223716
2023-04-25	8.39	8.43	8.31	8.31	269060
2023-04-26	8.29	8.34	8.22	8.24	479681
2023-04-27	8.22	8.38	8.22	8.34	470706
2023-04-28	8.36	8.45	8.36	8.40	594041
2023-05-01	8.36	8.49	8.36	8.40	191661
2023-05-02	8.39	8.39	8.07	8.15	495915
2023-05-03	8.02	8.20	8.02	8.08	481528
2023-05-04	8.13	8.16	7.98	7.98	583765
2023-05-05	8.08	8.17	8.08	8.13	402228
2023-05-08	8.18	8.25	8.10	8.13	357595
2023-05-09	8.08	8.17	8.07	8.09	688852
2023-05-10	8.11	8.15	8.03	8.05	494999
2023-05-11	7.99	8.03	7.97	8.01	335834
2023-05-12	8.02	8.09	8.02	8.03	339741
2023-05-15	8.11	8.26	8.09	8.24	565711
2023-05-16	8.24	8.24	8.03	8.04	472921
2023-05-17	8.07	8.11	8.01	8.10	378388
2023-05-18	8.03	8.18	8.03	8.17	266137
2023-05-19	8.18	8.22	8.11	8.13	382083
2023-05-22	8.11	8.19	8.11	8.15	262551
2023-05-23	8.23	8.23	8.12	8.17	436541
2023-05-24	8.22	8.22	8.06	8.08	330289
2023-05-25	8.01	8.09	7.95	8.01	326061
2023-05-26	8.03	8.07	7.96	7.98	494966
2023-05-30	7.97	7.99	7.91	7.97	573823
2023-05-31	7.92	7.94	7.84	7.91	336109
2023-06-01	7.94	8.06	7.91	8.04	362572
2023-06-02	8.13	8.20	8.10	8.17	479942
2023-06-05	8.22	8.25	8.12	8.17	300190
2023-06-06	8.07	8.21	8.07	8.15	275094
2023-06-07	8.15	8.32	8.15	8.28	618198
2023-06-08	8.28	8.32	8.19	8.32	559477
2023-06-09	8.34	8.34	8.16	8.17	213211
2023-06-12	8.07	8.16	8.07	8.11	348473
2023-06-13	8.17	8.22	8.12	8.13	408218
2023-06-14	8.25	8.25	8.11	8.14	580451
2023-06-15	8.17	8.26	8.16	8.22	461942
2023-06-16	8.26	8.31	8.22	8.28	576855
2023-06-20	8.28	8.31	8.18	8.19	323123
2023-06-21	8.18	8.28	8.16	8.18	524918
2023-06-22	8.13	8.16	8.08	7.87	553461
2023-06-23	7.87	7.91	7.85	7.89	421238
2023-06-26	7.90	8.01	7.86	7.97	778858
2023-06-27	8.00	8.02	7.97	8.00	608811
2023-06-28	8.00	8.10	7.97	8.09	416992
2023-06-29	8.14	8.17	8.10	8.14	203692
2023-06-30	8.20	8.24	8.12	8.14	396295
2023-07-03	8.14	8.27	8.14	8.26	194606
2023-07-05	8.35	8.35	8.20	8.20	739648
2023-07-06	8.18	8.25	8.15	8.20	594507
2023-07-07	8.20	8.32	8.19	8.28	355275
2023-07-10	8.28	8.38	8.28	8.35	434028
2023-07-11	8.35	8.50	8.35	8.49	525304
2023-07-12	8.50	8.61	8.50	8.56	479893
2023-07-13	8.57	8.63	8.55	8.58	428778
2023-07-14	8.58	8.58	8.43	8.45	417052
2023-07-17	8.42	8.52	8.42	8.43	368873
2023-07-18	8.43	8.54	8.40	8.48	360170
2023-07-19	8.51	8.57	8.49	8.50	239879
2023-07-20	8.50	8.58	8.50	8.53	388027
2023-07-21	8.67	8.67	8.60	8.65	592192
2023-07-24	8.65	8.79	8.64	8.77	377984
2023-07-25	8.75	8.81	8.73	8.75	362481
2023-07-26	8.74	8.80	8.69	8.69	299167
2023-07-27	8.71	8.72	8.53	8.54	409225
2023-07-28	8.56	8.59	8.52	8.56	384298
2023-07-31	8.63	8.75	8.57	8.74	301524
2023-08-01	8.74	8.74	8.63	8.66	323437
2023-08-02	8.58	8.66	8.48	8.49	460963
2023-08-03	8.46	8.59	8.45	8.54	404275
2023-08-04	8.55	8.61	8.46	8.47	381798
2023-08-07	8.47	8.60	8.47	8.53	352703
2023-08-08	8.50	8.60	8.46	8.58	267266
2023-08-09	8.62	8.69	8.58	8.63	319067
2023-08-10	8.69	8.74	8.64	8.70	347320
2023-08-11	8.74	8.80	8.71	8.77	236724
2023-08-14	8.77	8.81	8.75	8.77	192718
2023-08-15	8.77	8.77	8.63	8.67	314530
2023-08-16	8.69	8.74	8.55	8.58	271716
2023-08-17	8.60	8.71	8.60	8.61	215380
2023-08-18	8.61	8.71	8.61	8.66	510539
2023-08-21	8.72	8.75	8.61	8.70	243527
2023-08-22	8.75	8.78	8.68	8.70	234478
2023-08-23	8.67	8.68	8.61	8.67	232455
2023-08-24	8.63	8.70	8.56	8.57	228574
2023-08-25	8.62	8.72	8.62	8.68	261051
2023-08-28	8.70	8.77	8.63	8.67	324415
2023-08-29	8.70	8.78	8.68	8.75	257001
2023-08-30	8.81	8.81	8.75	8.77	194150
2023-08-31	8.84	8.84	8.71	8.73	213712
2023-09-01	8.82	8.87	8.78	8.87	328072
2023-09-05	8.89	8.89	8.77	8.78	247708
2023-09-06	8.80	8.83	8.57	8.59	301409
2023-09-07	8.55	8.66	8.55	8.60	294343
2023-09-08	8.60	8.66	8.59	8.61	254005
2023-09-11	8.67	8.69	8.56	8.59	246883
2023-09-12	8.63	8.71	8.63	8.68	301163
2023-09-13	8.71	8.74	8.59	8.63	249775
2023-09-14	8.73	8.80	8.66	8.72	524083
2023-09-15	8.71	8.74	8.65	8.68	277707
2023-09-18	8.68	8.77	8.67	8.74	223260
2023-09-19	8.80	8.81	8.73	8.78	278960
2023-09-20	8.76	8.88	8.76	8.77	355603
2023-09-21	8.73	8.79	8.67	8.68	202301
2023-09-22	8.72	8.85	8.72	8.74	404434
2023-09-25	8.73	8.88	8.69	8.85	319107
2023-09-26	8.81	8.82	8.69	8.71	347549
2023-09-27	8.74	8.85	8.74	8.77	429657
2023-09-28	8.75	8.79	8.71	8.51	252463
2023-09-29	8.51	8.58	8.40	8.41	454046
2023-10-02	8.39	8.45	8.18	8.19	564109
2023-10-03	8.15	8.20	8.00	8.10	539503
2023-10-04	8.08	8.10	7.94	8.00	355424
2023-10-05	7.96	8.07	7.94	8.07	205145
2023-10-06	8.09	8.17	7.99	8.11	211371
2023-10-09	8.20	8.30	8.18	8.29	379220
2023-10-10	8.38	8.44	8.31	8.39	506222
2023-10-11	8.36	8.50	8.36	8.49	496824
2023-10-12	8.48	8.50	8.38	8.42	280573
2023-10-13	8.47	8.56	8.46	8.54	324572
2023-10-16	8.52	8.62	8.52	8.59	293612
2023-10-17	8.53	8.63	8.53	8.56	302721
2023-10-18	8.57	8.60	8.52	8.53	216623
2023-10-19	8.49	8.57	8.43	8.50	494411
2023-10-20	8.50	8.50	8.36	8.36	309885
2023-10-23	8.28	8.32	8.20	8.21	514592
2023-10-24	8.22	8.35	8.21	8.25	549616
2023-10-25	8.20	8.27	8.16	8.21	367600
2023-10-26	8.09	8.17	8.04	8.10	532873
2023-10-27	8.11	8.11	7.96	7.97	846612
2023-10-30	7.97	8.02	7.89	7.90	940345
2023-10-31	7.93	8.00	7.87	7.94	1151444
2023-11-01	7.98	8.19	7.92	8.18	564013
2023-11-02	8.20	8.47	8.20	8.47	609083
2023-11-03	8.50	8.51	8.40	8.45	519295
2023-11-06	8.47	8.48	8.31	8.33	325562
2023-11-07	8.23	8.25	8.11	8.14	868460
2023-11-08	8.12	8.14	7.97	8.02	1003467
2023-11-09	8.05	8.09	8.02	8.04	469885
2023-11-10	8.13	8.14	8.07	8.12	298447
2023-11-13	8.14	8.17	8.06	8.15	382243
2023-11-14	8.23	8.37	8.23	8.25	816227
2023-11-15	8.29	8.35	8.28	8.32	429241
2023-11-16	8.27	8.28	8.18	8.24	454011
2023-11-17	8.29	8.39	8.20	8.24	1489451
2023-11-20	8.30	8.30	8.21	8.27	912754
2023-11-21	8.27	8.29	8.22	8.24	811318
2023-11-22	8.20	8.36	8.18	8.36	692096
2023-11-24	8.40	8.44	8.37	8.44	396439
2023-11-27	8.45	8.45	8.38	8.42	465750
2023-11-28	8.43	8.49	8.33	8.33	818035
2023-11-29	8.35	8.44	8.35	8.37	700028
2023-11-30	8.38	8.57	8.38	8.57	939729
2023-12-01	8.57	8.65	8.53	8.64	1108076
2023-12-04	8.64	8.65	8.50	8.56	888515
2023-12-05	8.59	8.60	8.41	8.43	776446
2023-12-06	8.42	8.46	8.30	8.30	746091
2023-12-07	8.36	8.39	8.28	8.35	618116
2023-12-08	8.37	8.50	8.34	8.48	669350
2023-12-11	8.55	8.55	8.37	8.38	620726
2023-12-12	8.36	8.37	8.24	8.33	625498
2023-12-13	8.34	8.46	8.29	8.45	536911
2023-12-14	8.60	8.64	8.52	8.53	726379
2023-12-15	8.59	8.59	8.44	8.46	446917
2023-12-18	8.59	8.61	8.49	8.57	747611
2023-12-19	8.59	8.63	8.53	8.59	502467
2023-12-20	8.62	8.65	8.54	8.54	805587
2023-12-21	8.59	8.64	8.57	8.63	726140
2023-12-22	8.67	8.70	8.61	8.66	581990
2023-12-26	8.71	8.81	8.70	8.78	1060695
2023-12-27	8.80	8.82	8.75	8.77	765188
2023-12-28	8.78	8.83	8.75	8.79	572391
2023-12-29	8.82	8.83	8.78	8.56	775680
2024-01-02	8.72	8.73	8.55	8.60	870993
2024-01-03	8.64	8.81	8.58	8.78	939138
2024-01-04	8.78	8.85	8.75	8.78	667381
2024-01-05	8.76	8.79	8.69	8.78	765840
2024-01-08	8.75	8.80	8.67	8.77	690457
2024-01-09	8.75	8.75	8.64	8.75	538579
2024-01-10	8.84	8.89	8.76	8.86	1151352
2024-01-11	8.90	8.95	8.70	8.72	1245280
2024-01-12	8.81	8.85	8.66	8.71	855787
2024-01-16	8.71	8.73	8.51	8.54	803219
2024-01-17	8.47	8.53	8.40	8.47	687468
2024-01-18	8.54	8.57	8.38	8.47	958760
2024-01-19	8.50	8.50	8.35	8.35	806275
2024-01-22	8.35	8.57	8.35	8.54	630598
2024-01-23	8.52	8.55	8.47	8.54	487536
2024-01-24	8.60	8.70	8.54	8.69	587423
2024-01-25	8.77	8.78	8.68	8.77	388339
2024-01-26	8.78	8.99	8.74	8.99	737338
2024-01-29	8.99	8.99	8.75	8.89	664861
2024-01-30	8.88	8.90	8.80	8.87	353303
2024-01-31	8.82	8.89	8.61	8.65	671884
2024-02-01	8.70	8.89	8.70	8.80	545814
2024-02-02	8.71	8.77	8.66	8.71	420381
2024-02-05	8.69	8.70	8.55	8.65	495356
2024-02-06	8.70	8.73	8.64	8.73	404343
2024-02-07	8.78	8.78	8.58	8.61	455286
2024-02-08	8.58	8.67	8.56	8.66	409864
2024-02-09	8.64	8.68	8.55	8.56	397405
2024-02-12	8.61	8.73	8.56	8.71	390157
2024-02-13	8.69	8.69	8.55	8.61	350307
2024-02-14	8.65	8.70	8.61	8.67	360174
2024-02-15	8.68	8.84	8.68	8.81	425798
2024-02-16	8.84	8.91	8.75	8.91	530945
2024-02-20	8.91	8.99	8.89	8.97	607309
2024-02-21	9.00	9.12	8.97	9.11	625772
2024-02-22	9.12	9.18	9.02	9.17	547240
2024-02-23	9.02	9.17	9.02	9.08	341370
2024-02-26	9.03	9.15	9.02	9.05	311571
2024-02-27	9.02	9.16	9.01	9.15	388293
2024-02-28	9.15	9.18	9.10	9.11	279128
2024-02-29	9.13	9.23	9.13	9.17	258130
2024-03-01	9.21	9.33	9.21	9.24	601258
2024-03-04	9.24	9.30	9.18	9.18	597900
2024-03-05	9.20	9.31	9.13	9.16	617341
2024-03-06	9.29	9.40	9.24	9.39	625162
2024-03-07	9.40	9.49	9.35	9.48	396233
2024-03-08	9.46	9.48	9.37	9.39	390214
2024-03-11	9.39	9.50	9.39	9.47	387170
2024-03-12	9.54	9.65	9.46	9.63	520751
2024-03-13	9.66	9.71	9.48	9.50	515289
2024-03-14	9.54	9.60	9.39	9.41	304411
2024-03-15	9.44	9.53	9.37	9.51	328153
2024-03-18	9.51	9.65	9.51	9.62	313628
2024-03-19	9.53	9.63	9.53	9.59	365148
2024-03-20	9.60	9.74	9.58	9.73	287843
2024-03-21	9.75	9.80	9.70	9.75	308387
2024-03-22	9.73	9.80	9.70	9.73	471610
2024-03-25	9.77	9.88	9.77	9.79	534062
2024-03-26	9.85	9.88	9.80	9.83	450691
2024-03-27	9.88	9.98	9.85	9.95	347661
2024-03-28	9.98	10.07	9.94	10.01	460705
2024-04-01	10.10	10.10	9.95	9.96	600739
2024-04-02	9.98	10.01	9.90	10.00	458277
2024-04-03	10.13	10.15	10.00	9.81	444524
2024-04-04	9.88	9.89	9.62	9.71	749094
2024-04-05	9.72	9.82	9.62	9.72	625364
2024-04-08	9.75	9.81	9.63	9.67	506515
2024-04-09	9.68	9.71	9.57	9.61	296928
2024-04-10	9.59	9.61	9.51	9.58	327609
2024-04-11	9.61	9.61	9.43	9.56	409672
2024-04-12	9.69	9.77	9.57	9.60	841504
2024-04-15	9.63	9.72	9.34	9.37	773773
2024-04-16	9.40	9.45	9.29	9.41	574851
2024-04-17	9.39	9.55	9.39	9.54	359281
2024-04-18	9.51	9.57	9.44	9.48	546099
2024-04-19	9.50	9.72	9.48	9.70	512877
2024-04-22	9.70	9.76	9.64	9.75	379214
2024-04-23	9.70	9.79	9.70	9.75	445545
2024-04-24	9.78	9.78	9.70	9.75	268246
2024-04-25	9.74	9.86	9.66	9.83	456505
2024-04-26	9.84	9.87	9.75	9.76	361870
2024-04-29	9.73	9.79	9.69	9.71	641410
2024-04-30	9.73	9.73	9.56	9.57	320655
2024-05-01	9.51	9.64	9.40	9.49	605302
2024-05-02	9.50	9.63	9.49	9.59	324933
2024-05-03	9.68	9.68	9.53	9.55	612226
2024-05-06	9.55	9.66	9.55	9.58	450015
2024-05-07	9.74	9.80	9.69	9.77	352136
2024-05-08	9.75	9.89	9.75	9.86	701121
2024-05-09	9.85	9.98	9.85	9.93	479167
2024-05-10	9.93	9.97	9.78	9.83	300796
2024-05-13	9.90	9.91	9.76	9.79	439156
2024-05-14	9.82	9.86	9.75	9.83	376981
2024-05-15	9.92	9.92	9.80	9.84	267712
2024-05-16	9.92	9.94	9.85	9.86	258018
2024-05-17	9.91	10.00	9.85	9.95	298438
2024-05-20	9.97	10.07	9.92	9.99	379426
2024-05-21	9.99	10.05	9.96	9.98	291661
2024-05-22	9.94	9.94	9.82	9.84	194155
2024-05-23	9.86	9.88	9.75	9.77	449420
2024-05-24	9.82	9.84	9.74	9.78	230711
2024-05-28	9.85	9.91	9.72	9.82	458939
2024-05-29	9.72	9.78	9.60	9.67	451346
2024-05-30	9.67	9.77	9.58	9.64	447415
2024-05-31	9.65	9.90	9.65	9.90	393782
2024-06-03	9.85	9.88	9.59	9.75	444951
2024-06-04	9.73	9.86	9.60	9.86	507921
2024-06-05	9.89	10.06	9.78	10.04	487229
2024-06-06	10.04	10.18	10.03	10.16	508580
2024-06-07	10.14	10.31	10.10	10.16	516798
2024-06-10	10.19	10.35	10.15	10.18	432542
2024-06-11	10.18	10.21	10.03	10.06	400712
2024-06-12	10.19	10.23	10.10	10.16	382649
2024-06-13	10.21	10.21	10.05	10.12	327057
2024-06-14	10.05	10.23	10.05	10.18	458116
2024-06-17	10.18	10.24	10.13	10.18	402833
2024-06-18	10.30	10.35	10.20	10.22	423775
2024-06-20	10.25	10.44	10.20	10.36	843623
2024-06-21	10.36	10.46	10.25	10.35	575263
2024-06-24	10.44	10.72	10.35	10.44	867215
2024-06-25	10.45	10.65	10.45	10.56	667396
2024-06-26	10.59	10.59	10.49	10.52	390646
2024-06-27	10.55	10.63	10.55	10.34	421043
2024-06-28	10.51	10.56	10.27	10.33	512144
2024-07-01	10.33	10.42	10.17	10.24	631258
2024-07-02	10.23	10.37	10.23	10.35	403486
2024-07-03	10.43	10.49	10.35	10.39	183865
2024-07-05	10.43	10.48	10.38	10.45	319866
2024-07-08	10.61	11.10	10.44	10.60	1066624
2024-07-09	10.60	10.60	10.46	10.53	437016
2024-07-10	10.55	10.66	10.45	10.54	486424
2024-07-11	10.56	10.67	10.52	10.58	278759
2024-07-12	10.63	10.67	10.59	10.62	293082
2024-07-15	10.62	10.67	10.52	10.55	557813
2024-07-16	10.50	10.60	10.42	10.46	597930
2024-07-17	10.45	10.53	10.36	10.45	489961
2024-07-18	10.52	10.52	10.39	10.49	423493
2024-07-19	10.52	10.57	10.43	10.45	1502398
2024-07-22	10.50	10.70	10.48	10.69	400454
2024-07-23	10.67	10.71	10.51	10.53	354782
2024-07-24	10.50	10.56	10.35	10.38	337832
2024-07-25	10.35	10.47	10.35	10.44	237996
2024-07-26	10.44	10.52	10.39	10.44	290721
2024-07-29	10.52	10.52	10.38	10.43	292534
2024-07-30	10.42	10.49	10.37	10.41	285545
2024-07-31	10.64	10.64	10.44	10.50	312992
2024-08-01	10.52	10.52	10.30	10.40	396355
2024-08-02	10.30	10.32	10.08	10.23	435989
2024-08-05	9.99	10.01	9.72	9.89	876643
2024-08-06	9.90	10.18	9.86	10.14	513095
2024-08-07	10.25	10.37	10.18	10.23	402999
2024-08-08	10.33	10.42	10.18	10.33	471618
2024-08-09	10.35	10.40	10.25	10.32	309479
2024-08-12	10.38	10.41	10.27	10.32	261495
2024-08-13	10.29	10.32	10.20	10.29	325453
2024-08-14	10.26	10.38	10.25	10.36	413236
2024-08-15	10.45	10.48	10.36	10.43	309207
2024-08-16	10.30	10.50	10.27	10.46	355531
2024-08-19	10.46	10.65	10.42	10.64	316881
2024-08-20	10.69	10.69	10.47	10.57	472617
2024-08-21	10.59	10.64	10.49	10.56	347282
2024-08-22	10.59	10.59	10.44	10.48	366790
2024-08-23	10.55	10.66	10.49	10.66	328290
2024-08-26	10.79	10.79	10.65	10.70	395811
2024-08-27	10.62	10.69	10.60	10.64	303783
2024-08-28	10.65	10.66	10.56	10.61	318121
2024-08-29	10.61	10.75	10.58	10.74	283753
2024-08-30	10.70	10.75	10.68	10.74	305647
2024-09-03	10.67	10.73	10.54	10.69	313407
2024-09-04	10.69	10.75	10.60	10.70	293621
2024-09-05	10.76	10.86	10.74	10.85	512336
2024-09-06	10.91	10.91	10.67	10.69	473117
2024-09-09	10.72	10.78	10.70	10.71	251045
2024-09-10	10.79	10.79	10.62	10.69	342762
2024-09-11	10.77	10.77	10.59	10.74	326669
2024-09-12	10.75	10.87	10.71	10.87	273221
2024-09-13	10.92	10.95	10.85	10.95	248914
2024-09-16	10.97	11.08	10.97	11.05	269133
2024-09-17	11.10	11.18	11.06	11.16	294256
2024-09-18	11.18	11.20	11.03	11.04	365632
2024-09-19	11.16	11.19	10.96	11.00	490097
2024-09-20	11.06	11.19	10.96	11.12	607263
2024-09-23	11.15	11.39	11.15	11.38	625940
2024-09-24	11.50	11.53	11.37	11.42	725860
2024-09-25	11.45	11.52	11.39	11.43	652455
2024-09-26	11.41	11.46	11.26	11.27	668573
2024-09-27	11.29	11.36	11.13	10.96	317807
2024-09-30	11.10	11.11	10.98	11.00	312277
2024-10-01	11.07	11.21	10.98	11.18	565381
2024-10-02	11.25	11.32	11.09	11.32	375208
2024-10-03	11.43	11.50	11.25	11.45	511402
2024-10-04	11.57	11.73	11.47	11.73	531517
2024-10-07	11.81	11.91	11.71	11.74	904970
2024-10-08	11.75	11.77	11.50	11.57	486593
2024-10-09	11.56	11.68	11.56	11.63	508862
2024-10-10	11.71	11.74	11.61	11.65	218753
2024-10-11	11.76	11.76	11.66	11.69	443769
2024-10-14	11.69	11.88	11.66	11.88	346241
2024-10-15	11.83	11.83	11.69	11.74	312829
2024-10-16	11.75	11.82	11.72	11.82	251079
2024-10-17	11.88	11.88	11.65	11.68	417103
2024-10-18	11.77	11.80	11.68	11.80	265924
2024-10-21	11.79	11.83	11.72	11.77	623206
2024-10-22	11.73	11.77	11.67	11.71	286773
2024-10-23	11.65	11.76	11.48	11.62	320945
2024-10-24	11.58	11.72	11.58	11.72	239561
2024-10-25	11.80	11.84	11.63	11.73	196786
2024-10-28	11.62	11.70	11.61	11.68	155390
2024-10-29	11.69	11.69	11.46	11.50	308401
2024-10-30	11.48	11.64	11.43	11.46	279126
2024-10-31	11.52	11.55	11.43	11.49	229758
2024-11-01	11.50	11.61	11.46	11.57	490430
2024-11-04	11.59	11.65	11.53	11.61	302946
2024-11-05	11.65	11.96	11.58	11.93	436506
2024-11-06	12.00	12.37	11.99	12.33	730322
2024-11-07	12.42	12.59	12.35	12.56	372826
2024-11-08	12.67	12.83	12.45	12.81	569071
2024-11-11	12.98	13.05	12.81	12.89	591535
2024-11-12	12.95	12.98	12.79	12.83	535367
2024-11-13	12.94	12.98	12.72	12.82	415011
2024-11-14	12.82	12.87	12.57	12.51	525208
2024-11-15	12.55	12.73	12.48	12.68	396019
2024-11-18	12.80	12.91	12.75	12.91	393158
2024-11-19	12.98	13.05	12.93	13.05	359580
2024-11-20	13.16	13.25	13.07	13.16	492836
2024-11-21	13.12	13.46	13.07	13.37	588165
2024-11-22	13.37	13.56	13.32	13.53	462313
2024-11-25	13.53	13.53	13.25	13.34	381471
2024-11-26	13.26	13.37	13.21	13.28	334983
2024-11-27	13.26	13.51	13.22	13.51	401916
2024-11-29	13.63	13.69	13.48	13.68	382523
2024-12-02	13.60	13.69	13.46	13.56	491433
2024-12-03	13.50	13.53	13.25	13.38	488214
2024-12-04	13.40	13.44	12.97	13.01	610242
2024-12-05	12.99	13.22	12.99	13.19	371860
2024-12-06	13.12	13.36	13.09	13.20	467614
2024-12-09	13.20	13.32	13.04	13.05	251693
2024-12-10	13.14	13.20	12.81	12.83	385818
2024-12-11	12.93	12.99	12.82	12.86	389947
2024-12-12	12.86	12.88	12.69	12.84	355549
2024-12-13	12.86	12.87	12.74	12.75	356120
2024-12-16	12.75	12.80	12.52	12.59	579193
2024-12-17	12.48	12.55	12.10	12.17	598127
2024-12-18	12.34	12.49	12.00	12.00	711915
2024-12-19	12.05	12.14	11.71	11.81	714636
2024-12-20	11.73	12.14	11.73	12.14	329619
2024-12-23	12.09	12.31	12.09	12.27	246253
2024-12-24	12.23	12.50	12.12	12.46	153289
2024-12-26	12.50	12.51	12.28	12.29	232367
2024-12-27	12.21	12.36	12.14	12.20	278442
2024-12-30	12.13	12.55	12.02	12.50	482424
2024-12-31	12.47	12.78	12.41	12.71	567791
2025-01-02	12.76	13.04	12.68	13.02	681655
2025-01-03	13.12	13.34	13.05	13.21	640252
2025-01-06	13.17	13.21	13.02	13.06	359941
2025-01-07	13.08	13.17	12.83	12.91	407800
2025-01-08	12.94	13.04	12.85	13.02	420420
2025-01-10	12.95	13.07	12.84	12.90	536804
2025-01-13	12.80	13.15	12.77	12.83	570269
2025-01-14	12.83	13.18	12.83	12.99	455481
2025-01-15	13.14	13.17	12.96	13.02	677501
2025-01-16	12.97	13.14	12.96	13.00	1124609
2025-01-17	13.01	13.15	13.00	13.15	1036094
2025-01-21	13.23	13.52	13.20	13.52	772313
2025-01-22	13.55	13.62	13.29	13.55	786809
2025-01-23	13.47	13.65	13.39	13.51	532824
2025-01-24	13.45	13.64	13.45	13.56	365317
2025-01-27	13.54	13.54	13.01	13.08	471091
2025-01-28	13.12	13.25	12.96	13.17	568494
2025-01-29	13.14	13.36	13.09	13.23	324946
2025-01-30	13.30	13.51	13.30	13.40	331402
2025-01-31	13.56	13.56	13.30	13.43	449737
2025-02-03	13.38	13.50	13.15	13.40	402884
2025-02-04	13.38	13.63	13.31	13.49	348166
2025-02-05	13.50	13.58	13.32	13.51	435332
2025-02-06	13.59	13.59	13.26	13.34	195066
2025-02-07	13.35	13.45	13.02	13.11	352791
2025-02-10	13.18	13.41	13.16	13.27	316185
2025-02-11	13.26	13.26	12.96	13.03	365645
2025-02-12	12.92	13.09	12.87	12.89	284385
2025-02-13	12.95	13.02	12.78	12.82	793637
2025-02-14	12.96	13.07	12.85	12.97	393414
2025-02-18	12.97	13.05	12.91	12.96	352347
2025-02-19	13.01	13.12	12.91	12.96	215418
2025-02-20	12.95	13.08	12.84	13.00	382736
2025-02-21	12.91	13.02	12.76	12.83	274601
2025-02-24	12.84	12.96	12.62	12.66	395001
2025-02-25	12.74	12.74	12.29	12.57	414266
2025-02-26	12.57	12.68	12.41	12.56	294196
2025-02-27	12.68	12.68	12.38	12.42	556823
2025-02-28	12.52	12.80	12.46	12.77	520866
2025-03-03	12.83	12.93	12.66	12.69	378918
2025-03-04	12.51	12.61	12.30	12.45	733513
2025-03-05	12.40	12.51	12.25	12.38	470726
2025-03-06	12.22	12.29	11.93	11.96	733370
2025-03-07	12.00	12.24	11.93	12.17	469901
2025-03-10	12.18	12.22	11.89	12.13	378634
2025-03-11	12.05	12.29	12.02	12.09	560580
2025-03-12	12.12	12.46	12.12	12.33	381927
2025-03-13	12.40	12.47	12.23	12.20	288536
2025-03-14	12.25	12.51	12.25	12.48	251400
2025-03-17	12.41	12.72	12.41	12.64	389263
2025-03-18	12.69	12.78	12.58	12.68	215839
2025-03-19	12.68	12.85	12.68	12.77	231947
2025-03-20	12.75	12.91	12.72	12.84	245749
2025-03-21	12.80	12.88	12.76	12.81	185545
2025-03-24	12.92	12.99	12.77	12.81	467461
2025-03-25	12.88	12.95	12.87	12.93	341890
2025-03-26	12.97	13.05	12.90	12.93	208728
2025-03-27	12.99	12.99	12.82	12.82	296010
2025-03-28	12.80	12.92	12.75	12.92	309411
2025-03-31	12.93	12.99	12.81	12.83	394451
2025-04-01	12.81	13.02	12.80	12.97	321114
2025-04-02	12.95	13.04	12.89	12.99	340523
2025-04-03	12.64	12.85	12.50	12.55	483279
2025-04-04	12.10	12.18	11.25	11.31	1611409
2025-04-07	11.04	11.04	9.82	10.82	2108415
2025-04-08	11.39	11.50	10.36	10.49	1833016
2025-04-09	10.44	11.38	10.30	11.27	1413601
2025-04-10	10.86	11.06	10.43	10.81	1278641
2025-04-11	10.91	11.20	10.72	11.11	570521
2025-04-14	11.32	11.56	11.29	11.37	573947
2025-04-15	11.39	11.74	11.35	11.56	326213
2025-04-16	11.61	11.75	11.51	11.56	379835
2025-04-17	11.59	11.90	11.57	11.74	288488
2025-04-21	11.70	11.73	11.21	11.34	479741
2025-04-22	11.49	11.71	11.43	11.62	316478
2025-04-23	11.74	11.88	11.63	11.70	344184
2025-04-24	11.80	12.00	11.67	11.98	362914
2025-04-25	11.99	11.99	11.80	11.90	291283
2025-04-28	11.96	12.02	11.84	11.99	282877
2025-04-29	11.96	12.03	11.87	11.97	284409
2025-04-30	11.94	11.96	11.56	11.75	514220
2025-05-01	11.71	12.04	11.71	11.82	245195
2025-05-02	11.87	12.00	11.82	11.90	300553
2025-05-05	11.80	11.81	11.67	11.73	340098
2025-05-06	11.71	11.91	11.69	11.76	415665
2025-05-07	11.76	12.03	11.71	11.92	461797
2025-05-08	12.09	12.12	11.90	11.98	323255
2025-05-09	12.03	12.20	11.93	12.14	350650
2025-05-12	12.42	12.48	12.16	12.46	557990
2025-05-13	12.50	12.67	12.42	12.54	443121
2025-05-14	12.50	12.53	12.28	12.35	350174
2025-05-15	12.35	12.40	12.28	12.37	233961
2025-05-16	12.35	12.47	12.34	12.42	281286
2025-05-19	12.30	12.36	12.18	12.25	243044
2025-05-20	12.20	12.35	12.20	12.29	210093
2025-05-21	12.18	12.23	12.02	12.02	358399
2025-05-22	12.02	12.03	11.88	12.01	216897
2025-05-23	11.87	12.07	11.87	12.03	142636
2025-05-27	12.11	12.21	12.08	12.16	301904
2025-05-28	12.19	12.25	12.04	12.05	376215
2025-05-29	12.13	12.19	11.97	12.11	297202
2025-05-30	12.12	12.19	11.98	12.16	286663
2025-06-02	12.22	12.38	12.16	12.36	374300
2025-06-03	12.39	12.49	12.28	12.45	379683
2025-06-04	12.36	12.45	12.22	12.29	292174
2025-06-05	12.38	12.38	12.26	12.32	222530
2025-06-06	12.41	12.46	12.32	12.36	210849
2025-06-09	12.33	12.36	12.21	12.23	350782
2025-06-10	12.17	12.34	12.17	12.27	345788
2025-06-11	12.27	12.42	12.25	12.35	247297
2025-06-12	12.35	12.50	12.32	12.40	246956
2025-06-13	12.51	12.53	12.43	12.48	339917
2025-06-16	12.48	12.60	12.32	12.38	238001
2025-06-17	12.32	12.45	12.26	12.30	261750
2025-06-18	12.30	12.36	12.27	12.30	291872
2025-06-20	12.35	12.43	12.32	12.37	362772
2025-06-23	12.42	12.52	12.22	12.29	481645
2025-06-24	12.18	12.48	12.18	12.46	535053
2025-06-25	12.46	12.48	12.31	12.48	410191
2025-06-26	12.48	12.56	12.42	12.50	558341
2025-06-27	12.50	12.64	12.46	12.59	279199
2025-06-30	12.68	12.80	12.57	12.72	534780
2025-07-01	12.63	12.75	12.54	12.58	236497
2025-07-02	12.55	12.69	12.45	12.64	247000
2025-07-03	12.60	12.64	12.52	12.61	193827
2025-07-07	12.51	12.57	12.32	12.39	271304
2025-07-08	12.35	12.48	12.32	12.45	230327
2025-07-09	12.38	12.50	12.32	12.38	258272
2025-07-10	12.37	12.44	12.28	12.43	222026
2025-07-11	12.40	12.45	12.36	12.44	290275
2025-07-14	12.44	12.57	12.42	12.43	360971
2025-07-15	12.51	12.51	12.29	12.33	221364
2025-07-16	12.29	12.37	12.25	12.31	283180
2025-07-17	12.30	12.36	12.25	12.31	258966
2025-07-18	12.35	12.45	12.26	12.26	610886
2025-07-21	12.66	12.66	12.24	12.32	542614
2025-07-22	12.20	12.29	12.13	12.19	567372
2025-07-23	12.18	12.26	12.18	12.24	341822
2025-07-24	12.24	12.24	12.15	12.18	475514
2025-07-25	12.20	12.23	12.14	12.20	275718
2025-07-28	12.25	12.25	12.17	12.21	319824
2025-07-29	12.15	12.33	12.12	12.29	354433
2025-07-30	12.29	12.38	12.25	12.38	435305
2025-07-31	12.29	12.54	12.27	12.44	426643
2025-08-01	12.42	12.42	12.22	12.38	284091
2025-08-04	12.30	12.48	12.30	12.42	279509
2025-08-05	12.42	12.48	12.31	12.43	331320
2025-08-06	12.42	12.55	12.40	12.43	287780
2025-08-07	12.54	12.62	12.45	12.53	297380
2025-08-08	12.63	12.63	12.43	12.49	208380
2025-08-11	12.48	12.56	12.22	12.29	462881
2025-08-12	12.32	12.32	12.14	12.17	549337
2025-08-13	12.28	12.35	12.20	12.35	247726
2025-08-14	12.34	12.42	12.31	12.28	327769
2025-08-15	12.31	12.35	12.12	12.14	373711
2025-08-18	12.14	12.24	12.07	12.13	297529
2025-08-19	12.10	12.19	12.01	12.11	273126
2025-08-20	12.13	12.29	12.12	12.25	301054
2025-08-21	12.15	12.35	12.12	12.28	248963
2025-08-22	12.24	12.43	12.24	12.32	325863
2025-08-25	12.32	12.42	12.21	12.21	330159
2025-08-26	12.15	12.37	12.14	12.36	582092
2025-08-27	12.37	12.43	12.33	12.36	267469
2025-08-28	12.40	12.53	12.33	12.53	291747
2025-08-29	12.53	12.67	12.45	12.53	408461
2025-09-02	12.50	12.52	12.34	12.37	316724
2025-09-03	12.30	12.37	12.14	12.22	636041
2025-09-04	12.25	12.34	12.18	12.27	303767
2025-09-05	12.29	12.36	12.13	12.28	247237
2025-09-08	12.33	12.33	12.13	12.22	344665
2025-09-09	12.22	12.29	12.21	12.22	246673
2025-09-10	12.26	12.33	12.10	12.12	646023
2025-09-11	12.22	12.22	12.12	12.18	422511
2025-09-12	12.19	12.29	12.17	12.20	212986

Explore More About KYN

Coins representing dividend payouts and trends

KYN Dividend History

Discover Kayne Anderson Energy'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

KYN Stock Split History

Discover Kayne Anderson Energy'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

KYN Historical Prices

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

Web Analytics