NTCT Historical Prices

Summary

Key Stock Metrics

17.73

(July 10, 2024)

52-Week Low

27.89

(January 30, 2025)

52-Week High

48.13

(September 10, 2014)

All-Time High

24.81

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-08-12	12.00	15.00	11.13	13.75	3495500
1999-08-13	14.50	15.63	13.88	13.88	846700
1999-08-16	13.88	13.88	12.63	13.06	315800
1999-08-17	13.00	13.25	12.00	13.00	195100
1999-08-18	13.00	13.06	12.50	12.63	188400
1999-08-19	12.63	13.75	12.13	13.31	170300
1999-08-20	13.88	16.44	13.63	15.63	422100
1999-08-23	16.38	20.88	16.38	20.38	984600
1999-08-24	19.75	20.00	17.75	17.75	501200
1999-08-25	18.25	18.56	16.56	17.75	313200
1999-08-26	18.06	19.44	18.00	19.00	197600
1999-08-27	19.72	20.38	18.50	20.38	173400
1999-08-30	21.00	24.00	21.00	23.25	362300
1999-08-31	23.94	24.06	21.00	23.63	286500
1999-09-01	23.97	27.88	23.63	27.69	394800
1999-09-02	26.00	36.25	25.56	34.00	873800
1999-09-03	37.75	41.25	36.00	36.50	923500
1999-09-07	32.00	35.88	29.13	31.00	711600
1999-09-08	30.44	31.38	28.00	28.25	658000
1999-09-09	29.66	31.13	28.25	29.13	554000
1999-09-10	29.25	29.63	25.38	26.63	501400
1999-09-13	26.00	26.25	22.00	23.63	464200
1999-09-14	23.75	27.63	22.38	27.00	503600
1999-09-15	30.50	30.88	26.25	26.50	574200
1999-09-16	27.00	27.50	23.25	26.38	309800
1999-09-17	27.19	28.00	24.75	26.81	179600
1999-09-20	26.38	27.38	25.19	26.00	89000
1999-09-21	25.81	25.81	24.00	24.00	139900
1999-09-22	23.31	24.38	22.50	24.25	241900
1999-09-23	24.75	24.88	21.25	21.56	178200
1999-09-24	20.00	23.00	20.00	23.00	185500
1999-09-27	25.50	25.75	21.88	21.88	247300
1999-09-28	21.88	22.50	20.78	22.50	83500
1999-09-29	22.44	22.94	20.50	20.75	84300
1999-09-30	21.56	22.00	19.38	21.44	229900
1999-10-01	21.25	22.50	20.94	22.50	51200
1999-10-04	22.13	23.25	21.25	22.00	51800
1999-10-05	22.94	24.44	22.13	23.13	180500
1999-10-06	22.50	24.50	22.50	23.44	89400
1999-10-07	23.63	24.63	22.63	22.88	126400
1999-10-08	23.69	24.38	23.00	24.25	102000
1999-10-11	24.56	27.00	24.50	27.00	224400
1999-10-12	26.94	27.13	24.00	24.00	125700
1999-10-13	22.88	25.81	22.88	24.00	80100
1999-10-14	24.13	24.81	23.25	24.38	80100
1999-10-15	23.00	24.25	22.50	22.81	66500
1999-10-18	23.75	24.00	22.50	22.63	64000
1999-10-19	24.00	24.00	22.31	22.63	54500
1999-10-20	22.91	24.00	22.91	23.50	55800
1999-10-21	24.25	27.00	23.81	27.00	167200
1999-10-22	24.00	25.00	22.31	23.63	292400
1999-10-25	22.88	23.38	22.38	22.38	86600
1999-10-26	22.41	23.00	20.50	20.50	138700
1999-10-27	21.25	21.50	20.25	21.00	90500
1999-10-28	21.47	21.63	19.75	20.31	82600
1999-10-29	20.69	21.25	20.13	20.50	259300
1999-11-01	21.00	21.25	20.50	21.06	109700
1999-11-02	21.06	25.00	20.63	24.06	400800
1999-11-03	24.50	26.00	23.69	24.25	210800
1999-11-04	24.50	26.38	24.25	25.38	308400
1999-11-05	25.75	27.31	25.38	26.13	317600
1999-11-08	26.38	26.38	25.00	25.50	61300
1999-11-09	26.00	26.38	24.88	25.63	76100
1999-11-10	24.94	25.00	22.63	23.13	259300
1999-11-11	22.88	24.88	22.88	24.75	158100
1999-11-12	24.50	28.13	24.25	27.50	466800
1999-11-15	28.13	30.00	27.75	30.00	393600
1999-11-16	29.88	29.88	26.75	28.31	237600
1999-11-17	28.34	29.00	25.00	26.50	219100
1999-11-18	26.75	27.25	24.88	25.75	121200
1999-11-19	25.69	26.25	25.38	25.56	94400
1999-11-22	25.69	28.50	25.25	27.25	226500
1999-11-23	27.06	28.00	25.69	26.00	44500
1999-11-24	27.00	27.00	25.50	26.25	33600
1999-11-26	26.06	26.25	25.00	25.56	46800
1999-11-29	25.53	26.25	25.00	26.00	97800
1999-11-30	26.00	26.75	24.88	25.00	87000
1999-12-01	24.88	25.50	23.50	23.88	89300
1999-12-02	23.38	24.00	23.00	23.94	85600
1999-12-03	23.94	26.31	23.94	25.69	108100
1999-12-06	25.88	26.00	24.00	24.75	88900
1999-12-07	24.75	24.88	23.88	24.75	41500
1999-12-08	24.31	28.00	24.25	27.75	200200
1999-12-09	28.88	30.00	25.75	27.75	181000
1999-12-10	27.25	28.25	26.00	26.63	49600
1999-12-13	27.00	32.13	26.63	30.00	584300
1999-12-14	32.25	32.50	28.25	29.38	327200
1999-12-15	28.88	29.06	25.25	26.94	171800
1999-12-16	26.94	28.38	26.63	27.66	30100
1999-12-17	27.50	29.13	26.75	26.94	82100
1999-12-20	27.63	28.50	24.63	26.00	122300
1999-12-21	25.63	28.00	25.38	27.06	37000
1999-12-22	28.00	28.00	26.88	27.50	33700
1999-12-23	27.16	28.00	26.88	27.25	47500
1999-12-27	27.31	27.88	25.25	26.75	59500
1999-12-28	26.44	29.44	26.25	28.75	153300
1999-12-29	29.03	30.38	27.75	28.13	61300
1999-12-30	27.44	29.00	27.00	28.00	57800
1999-12-31	28.75	31.06	27.75	31.00	131200
2000-01-03	31.56	31.63	27.75	29.00	104800
2000-01-04	28.06	29.50	26.50	26.63	127100
2000-01-05	27.00	27.50	25.88	26.75	60000
2000-01-06	26.50	27.63	26.25	27.50	31000
2000-01-07	27.50	27.50	26.50	26.50	24600
2000-01-10	27.13	28.13	25.94	26.00	62800
2000-01-11	26.06	27.00	25.94	26.19	100500
2000-01-12	26.19	26.25	24.00	25.75	201700
2000-01-13	26.13	26.13	24.75	25.00	199300
2000-01-14	25.59	25.63	24.50	25.00	130600
2000-01-18	25.00	27.00	24.38	25.63	91700
2000-01-19	27.00	31.38	27.00	31.13	757200
2000-01-20	31.50	35.25	31.50	32.75	650400
2000-01-21	34.38	34.50	29.63	29.75	276500
2000-01-24	30.38	31.75	26.50	27.00	350700
2000-01-25	27.75	28.94	27.00	28.94	85000
2000-01-26	29.00	29.00	26.50	28.63	58300
2000-01-27	28.75	28.75	26.88	27.44	51000
2000-01-28	27.31	27.31	26.31	26.94	59100
2000-01-31	26.88	27.06	25.75	27.00	82300
2000-02-01	27.00	27.44	25.88	27.38	42100
2000-02-02	27.13	28.06	26.38	27.06	56300
2000-02-03	27.06	27.19	25.63	26.06	96100
2000-02-04	26.00	27.00	26.00	26.50	64400
2000-02-07	26.13	26.50	24.13	24.75	220100
2000-02-08	24.38	25.50	23.63	24.88	363500
2000-02-09	25.06	25.25	23.75	25.13	222000
2000-02-10	25.13	26.25	25.00	25.50	264600
2000-02-11	25.94	27.38	25.38	26.00	325800
2000-02-14	26.03	26.75	24.13	25.00	97400
2000-02-15	25.13	25.25	24.13	24.88	108300
2000-02-16	24.38	25.25	24.00	25.13	76000
2000-02-17	24.44	25.00	23.75	24.00	103500
2000-02-18	23.88	24.13	22.13	23.38	78100
2000-02-22	23.50	23.50	20.25	21.75	195100
2000-02-23	21.75	24.06	21.19	24.00	185500
2000-02-24	23.25	24.13	22.13	22.69	253300
2000-02-25	22.63	22.63	22.31	22.44	307500
2000-02-28	22.50	22.50	21.25	21.69	823900
2000-02-29	21.63	22.13	20.00	20.56	223200
2000-03-01	20.75	21.25	20.75	21.00	114400
2000-03-02	21.13	21.38	20.75	21.25	221400
2000-03-03	21.13	21.63	20.00	20.88	114000
2000-03-06	20.81	20.88	19.31	19.50	162500
2000-03-07	20.06	20.31	19.50	20.06	81700
2000-03-08	20.31	20.50	19.50	19.50	97900
2000-03-09	20.00	20.00	18.25	18.25	195200
2000-03-10	18.81	18.88	17.88	17.88	152000
2000-03-13	18.06	18.25	17.38	17.63	156000
2000-03-14	17.75	18.13	17.13	17.13	133300
2000-03-15	17.56	17.88	16.88	17.25	146000
2000-03-16	17.41	17.63	16.88	17.50	173000
2000-03-17	17.50	17.50	16.38	16.50	174800
2000-03-20	16.63	16.88	15.63	16.00	110400
2000-03-21	16.25	16.25	14.63	15.13	133500
2000-03-22	14.75	15.25	14.63	14.88	162400
2000-03-23	15.50	19.00	15.38	17.13	700400
2000-03-24	17.75	21.50	17.63	20.94	732600
2000-03-27	22.75	23.00	21.75	22.75	478200
2000-03-28	22.75	22.88	20.13	20.13	168800
2000-03-29	21.25	22.00	17.50	19.75	134900
2000-03-30	19.66	19.69	16.88	17.50	104800
2000-03-31	17.88	19.13	16.50	16.75	144700
2000-04-03	16.88	17.50	15.69	16.50	91900
2000-04-04	17.09	17.25	13.63	15.81	124600
2000-04-05	15.53	16.94	14.50	15.19	106700
2000-04-06	16.22	16.50	14.31	15.88	148800
2000-04-07	16.00	18.06	15.50	17.00	83700
2000-04-10	18.09	19.56	16.75	16.88	105800
2000-04-11	17.50	17.50	16.13	16.13	52600
2000-04-12	16.25	16.63	15.00	15.00	50700
2000-04-13	15.03	15.50	14.25	14.50	79500
2000-04-14	14.75	15.00	11.00	11.81	156200
2000-04-17	10.63	11.63	10.00	11.25	146800
2000-04-18	12.00	13.44	11.56	13.44	78800
2000-04-19	13.47	15.00	13.00	14.25	67800
2000-04-20	14.25	14.63	13.56	13.88	51500
2000-04-24	14.00	14.06	10.81	12.50	95600
2000-04-25	13.25	14.00	12.00	13.44	81900
2000-04-26	14.00	14.00	13.00	13.63	77100
2000-04-27	12.50	14.50	11.88	14.50	209000
2000-04-28	14.00	15.56	14.00	15.00	353300
2000-05-01	15.06	16.13	15.00	15.88	206200
2000-05-02	16.00	17.06	16.00	16.81	147800
2000-05-03	16.88	16.88	15.25	15.31	136000
2000-05-04	15.38	16.00	15.25	15.50	63000
2000-05-05	15.13	15.25	14.88	15.13	107000
2000-05-08	15.25	15.25	15.00	15.06	58900
2000-05-09	15.13	15.13	14.25	14.50	93700
2000-05-10	14.25	14.44	13.50	13.75	105600
2000-05-11	13.88	14.00	12.75	13.25	100400
2000-05-12	13.50	14.25	13.50	14.25	208000
2000-05-15	14.31	14.31	13.38	13.88	82500
2000-05-16	13.88	14.75	13.88	14.38	56900
2000-05-17	14.00	14.38	13.75	14.00	52600
2000-05-18	14.25	14.25	13.88	13.94	42700
2000-05-19	13.97	14.13	13.25	13.44	58200
2000-05-22	13.38	13.38	12.00	12.63	174800
2000-05-23	12.75	12.75	11.25	11.56	98200
2000-05-24	11.69	11.78	10.75	11.00	93400
2000-05-25	11.00	11.75	10.94	11.25	104600
2000-05-26	11.06	11.06	10.00	10.81	366900
2000-05-30	11.25	14.00	11.13	12.81	516200
2000-05-31	12.84	13.00	11.75	11.88	249000
2000-06-01	12.13	13.25	12.00	13.13	180400
2000-06-02	13.38	13.75	12.88	13.50	180200
2000-06-05	13.50	14.75	13.50	14.56	203500
2000-06-06	14.72	15.00	14.38	14.38	123500
2000-06-07	14.56	15.38	14.50	15.38	94900
2000-06-08	15.44	15.75	15.38	15.50	81500
2000-06-09	15.59	16.13	13.50	14.44	261100
2000-06-12	14.75	14.88	14.00	14.75	78800
2000-06-13	14.50	14.63	13.88	14.50	54400
2000-06-14	15.09	15.25	14.25	14.94	87400
2000-06-15	15.13	15.25	14.69	14.69	52400
2000-06-16	14.28	15.00	14.25	14.38	60600
2000-06-19	14.88	14.88	14.38	14.69	83000
2000-06-20	14.91	15.00	14.69	14.88	40400
2000-06-21	14.50	14.88	14.06	14.19	84700
2000-06-22	14.38	14.38	14.06	14.19	56500
2000-06-23	14.13	14.30	13.94	14.00	44100
2000-06-26	13.94	15.00	13.88	14.56	182200
2000-06-27	14.81	14.88	13.81	14.13	97400
2000-06-28	13.84	15.13	13.84	15.00	110200
2000-06-29	14.63	15.13	14.50	14.94	73500
2000-06-30	14.91	15.38	12.88	12.88	515200
2000-07-03	13.13	15.00	13.06	14.63	74500
2000-07-05	14.41	14.63	14.00	14.50	39900
2000-07-06	14.50	15.13	14.25	15.06	74700
2000-07-07	15.00	15.19	14.69	14.88	73600
2000-07-10	15.13	15.13	14.69	14.94	28100
2000-07-11	15.00	15.44	14.94	15.06	44000
2000-07-12	15.06	15.50	14.94	15.38	74400
2000-07-13	15.13	15.50	15.13	15.50	98100
2000-07-14	15.69	16.06	15.50	15.75	118900
2000-07-17	16.16	16.69	16.00	16.69	142600
2000-07-18	16.63	17.25	16.31	17.00	194400
2000-07-19	17.00	17.13	16.50	16.75	189900
2000-07-20	17.13	17.13	16.00	16.19	121300
2000-07-21	16.44	16.47	15.25	15.50	78500
2000-07-24	15.63	15.69	14.94	15.50	158000
2000-07-25	15.50	15.63	14.88	15.50	126400
2000-07-26	15.38	15.56	14.75	15.50	118700
2000-07-27	15.47	15.50	14.50	14.50	42900
2000-07-28	14.50	14.63	13.38	13.50	108000
2000-07-31	13.50	14.25	13.50	14.25	41900
2000-08-01	14.19	14.19	13.44	13.50	37000
2000-08-02	13.72	13.72	12.63	13.13	92300
2000-08-03	12.75	13.94	12.63	13.63	51900
2000-08-04	13.75	13.88	13.50	13.50	32100
2000-08-07	13.47	13.88	13.19	13.38	38900
2000-08-08	13.56	14.00	12.75	13.75	45000
2000-08-09	14.00	14.50	13.38	13.88	48700
2000-08-10	13.88	14.31	13.56	13.88	18000
2000-08-11	14.19	14.25	13.50	13.50	35300
2000-08-14	13.63	14.22	13.56	14.19	33000
2000-08-15	14.09	15.00	14.00	15.00	109100
2000-08-16	14.88	15.06	14.75	14.94	109700
2000-08-17	14.94	15.00	14.75	15.00	66900
2000-08-18	14.94	15.13	14.63	14.63	89200
2000-08-21	14.81	15.13	14.63	14.94	55900
2000-08-22	14.88	15.13	14.81	14.81	77100
2000-08-23	15.00	15.00	14.25	14.56	33600
2000-08-24	14.56	14.63	14.06	14.19	22300
2000-08-25	14.22	14.31	14.00	14.13	24100
2000-08-28	14.13	14.63	14.06	14.50	33300
2000-08-29	14.53	16.63	14.50	15.50	579100
2000-08-30	15.44	15.56	14.69	15.00	91500
2000-08-31	15.22	15.25	14.50	14.69	57300
2000-09-01	14.84	15.19	14.56	14.63	51500
2000-09-05	14.66	15.06	14.63	15.00	81500
2000-09-06	14.91	14.94	14.56	14.63	50900
2000-09-07	14.63	15.06	14.56	14.75	58900
2000-09-08	14.84	15.44	14.75	15.25	364300
2000-09-11	15.38	15.44	15.06	15.31	101000
2000-09-12	15.34	15.75	15.31	15.69	68800
2000-09-13	15.69	15.69	15.00	15.44	130400
2000-09-14	15.75	15.75	15.38	15.44	66500
2000-09-15	15.34	15.63	15.34	15.44	399400
2000-09-18	15.66	16.44	15.38	16.44	94300
2000-09-19	18.31	21.06	17.50	20.56	912000
2000-09-20	20.00	20.06	18.50	19.63	222200
2000-09-21	19.63	21.50	19.00	20.06	229400
2000-09-22	18.84	21.25	17.25	21.25	151800
2000-09-25	21.34	23.19	20.69	23.13	202100
2000-09-26	23.50	23.50	22.25	22.50	180300
2000-09-27	21.59	23.50	21.50	21.56	181900
2000-09-28	21.44	23.38	20.88	22.88	128600
2000-09-29	22.72	24.13	22.50	23.75	168100
2000-10-02	23.69	25.00	23.25	24.38	232900
2000-10-03	24.53	25.56	23.13	23.69	144000
2000-10-04	24.00	24.00	23.00	23.13	111300
2000-10-05	22.83	23.00	22.38	22.38	87300
2000-10-06	22.44	22.50	19.00	22.50	254000
2000-10-09	22.22	22.48	21.00	21.88	71700
2000-10-10	21.63	22.13	21.00	22.00	66200
2000-10-11	21.11	22.38	19.50	22.00	188800
2000-10-12	21.75	22.44	20.81	22.44	150100
2000-10-13	21.52	23.63	20.38	23.63	125000
2000-10-16	23.86	24.06	22.75	24.00	131300
2000-10-17	23.27	24.19	23.00	23.75	57000
2000-10-18	22.55	24.13	22.13	23.69	149000
2000-10-19	23.94	24.00	22.38	22.50	147500
2000-10-20	19.88	20.25	17.50	19.75	265500
2000-10-23	20.13	20.13	18.13	18.44	111900
2000-10-24	18.91	19.38	18.44	19.00	139700
2000-10-25	18.80	20.13	18.50	18.50	39900
2000-10-26	18.53	18.94	17.94	18.69	43600
2000-10-27	18.69	19.81	18.63	19.00	41800
2000-10-30	18.91	18.94	17.00	17.50	52800
2000-10-31	17.38	19.25	17.38	18.69	130700
2000-11-01	18.41	18.94	18.19	18.56	28600
2000-11-02	18.69	18.88	18.31	18.50	21100
2000-11-03	18.38	18.94	18.13	18.75	106000
2000-11-06	18.77	19.50	18.50	18.63	37300
2000-11-07	18.86	19.25	18.25	19.25	61400
2000-11-08	19.42	20.00	18.75	19.63	56600
2000-11-09	19.25	19.30	18.38	19.00	75700
2000-11-10	18.50	19.06	18.25	19.00	61700
2000-11-13	19.00	19.06	18.50	19.00	93200
2000-11-14	19.00	19.88	19.00	19.63	70500
2000-11-15	19.25	19.50	18.88	19.50	57100
2000-11-16	18.63	19.69	18.63	19.06	50300
2000-11-17	19.25	19.44	18.69	19.25	56300
2000-11-20	18.86	19.25	18.50	19.13	92400
2000-11-21	19.13	19.25	18.75	18.75	130700
2000-11-22	18.50	18.52	16.50	17.63	56400
2000-11-24	17.25	17.25	16.31	17.06	17600
2000-11-27	17.25	17.25	16.77	17.00	111400
2000-11-28	17.00	17.00	15.50	15.63	44300
2000-11-29	16.25	16.56	15.50	16.50	191100
2000-11-30	15.75	16.63	15.75	16.56	161800
2000-12-01	16.61	16.88	16.50	16.75	49300
2000-12-04	16.69	17.13	16.38	17.06	99300
2000-12-05	17.19	18.56	17.19	18.50	106800
2000-12-06	18.56	19.38	18.38	19.25	205500
2000-12-07	19.31	19.31	18.56	19.06	68300
2000-12-08	19.13	20.00	18.88	19.50	260200
2000-12-11	19.50	22.00	18.44	18.63	139600
2000-12-12	18.64	20.00	18.63	19.63	64600
2000-12-13	19.63	20.00	19.25	19.25	29600
2000-12-14	19.25	19.25	18.75	18.75	19900
2000-12-15	18.94	18.94	18.06	18.31	60600
2000-12-18	18.06	18.13	17.63	18.06	54500
2000-12-19	17.69	17.91	17.38	17.50	44700
2000-12-20	17.38	17.39	14.50	15.06	103300
2000-12-21	14.88	15.38	13.38	14.38	120200
2000-12-22	14.38	15.13	12.81	13.00	149700
2000-12-26	12.69	13.56	12.69	12.69	36900
2000-12-27	12.64	12.69	11.44	12.13	57800
2000-12-28	12.38	12.75	10.13	11.00	263500
2000-12-29	10.50	10.75	9.00	10.00	176300
2001-01-02	10.34	11.25	10.00	10.56	193000
2001-01-03	10.55	10.56	7.50	9.06	324800
2001-01-04	8.95	10.88	8.95	10.00	319700
2001-01-05	10.19	11.00	10.13	10.88	248900
2001-01-08	11.13	12.13	10.88	11.63	113000
2001-01-09	11.88	12.06	11.63	11.75	73000
2001-01-10	11.55	12.75	11.31	11.94	122500
2001-01-11	11.81	13.38	11.50	13.00	131700
2001-01-12	13.06	14.00	12.88	13.81	210600
2001-01-16	13.97	15.69	13.63	15.69	262700
2001-01-17	15.84	16.31	14.00	15.13	279100
2001-01-18	15.23	15.25	14.56	14.75	95100
2001-01-19	15.00	16.00	11.81	12.00	199400
2001-01-22	12.25	12.63	11.81	12.50	159100
2001-01-23	12.50	12.50	12.00	12.00	72900
2001-01-24	12.16	12.19	11.50	11.50	228500
2001-01-25	11.72	11.72	11.44	11.44	49000
2001-01-26	11.25	11.75	10.75	11.13	22900
2001-01-29	11.23	11.59	10.88	11.56	176900
2001-01-30	11.55	11.88	10.88	11.00	417500
2001-01-31	11.25	11.38	10.75	11.13	323700
2001-02-01	11.03	11.06	10.06	10.13	61200
2001-02-02	10.23	10.25	9.50	10.00	162500
2001-02-05	9.75	10.81	9.75	9.81	123400
2001-02-06	9.91	10.06	9.75	10.06	116500
2001-02-07	10.17	10.17	9.75	9.91	56600
2001-02-08	9.95	10.19	9.75	9.94	179300
2001-02-09	10.00	10.13	9.97	10.13	281300
2001-02-12	10.11	10.31	10.06	10.19	168100
2001-02-13	10.25	10.44	10.19	10.38	129500
2001-02-14	10.42	10.42	9.56	9.63	45900
2001-02-15	9.69	9.88	9.66	9.66	33700
2001-02-16	9.63	9.63	8.38	8.56	54700
2001-02-20	8.86	8.94	7.25	7.44	59000
2001-02-21	7.28	7.97	6.25	6.25	108700
2001-02-22	6.61	7.06	6.13	6.63	115400
2001-02-23	6.77	8.13	6.63	7.75	110300
2001-02-26	8.17	8.19	7.00	7.50	68400
2001-02-27	7.13	7.50	7.00	7.00	25100
2001-02-28	7.03	7.25	6.91	7.25	61700
2001-03-01	6.94	7.22	6.94	7.16	39300
2001-03-02	7.13	7.41	7.00	7.09	53400
2001-03-05	7.22	7.22	6.66	7.00	32500
2001-03-06	7.00	7.81	7.00	7.03	34200
2001-03-07	7.06	7.70	7.06	7.19	31900
2001-03-08	7.38	7.50	6.88	6.91	35900
2001-03-09	6.89	7.03	6.50	6.56	47200
2001-03-12	6.73	6.75	6.13	6.16	51700
2001-03-13	6.63	6.63	5.50	5.75	91100
2001-03-14	5.88	6.00	5.13	5.38	84300
2001-03-15	5.63	5.69	4.50	4.94	161900
2001-03-16	4.84	4.91	4.63	4.69	134900
2001-03-19	5.25	6.56	5.06	6.42	198100
2001-03-20	6.50	6.63	5.97	6.00	80900
2001-03-21	6.02	6.38	5.88	6.00	21000
2001-03-22	6.25	6.25	5.56	6.00	32700
2001-03-23	5.77	6.19	5.77	6.00	23300
2001-03-26	6.13	6.50	5.63	5.63	46900
2001-03-27	5.83	6.25	5.83	6.09	35700
2001-03-28	4.84	5.06	4.25	4.66	214800
2001-03-29	5.00	5.06	4.63	5.00	114400
2001-03-30	4.83	5.38	4.83	5.13	262500
2001-04-02	5.25	5.31	4.94	5.00	40700
2001-04-03	4.88	4.88	4.50	4.63	24400
2001-04-04	4.63	4.75	4.63	4.75	68500
2001-04-05	4.75	5.06	4.66	5.06	96600
2001-04-06	5.00	5.13	5.00	5.06	149000
2001-04-09	4.88	5.07	4.75	5.00	77200
2001-04-10	5.00	5.15	4.99	5.02	253200
2001-04-11	5.06	5.28	5.06	5.21	375400
2001-04-12	5.29	5.48	5.06	5.26	23800
2001-04-16	5.30	5.50	5.23	5.50	12200
2001-04-17	5.37	5.50	5.18	5.25	10300
2001-04-18	5.49	7.00	5.49	6.65	147700
2001-04-19	6.94	7.43	6.60	7.39	245100
2001-04-20	7.13	7.42	7.11	7.30	61900
2001-04-23	7.28	7.42	7.12	7.20	54500
2001-04-24	7.20	8.25	7.20	8.25	144900
2001-04-25	8.28	8.49	8.20	8.40	170200
2001-04-26	8.46	8.49	8.30	8.34	74900
2001-04-27	8.50	8.90	8.10	8.21	105400
2001-04-30	8.15	8.25	8.05	8.25	75200
2001-05-01	8.15	8.90	8.15	8.65	221800
2001-05-02	8.52	8.57	8.38	8.47	108400
2001-05-03	8.26	8.32	8.25	8.32	39000
2001-05-04	8.25	8.55	8.25	8.46	57500
2001-05-07	8.31	8.72	8.31	8.60	55000
2001-05-08	8.65	8.70	8.50	8.64	41700
2001-05-09	8.70	8.70	8.50	8.60	67400
2001-05-10	8.63	8.80	8.50	8.71	99100
2001-05-11	8.60	8.75	8.55	8.66	13400
2001-05-14	8.65	8.76	8.60	8.67	54000
2001-05-15	8.87	9.10	8.75	9.07	158500
2001-05-16	8.95	9.10	8.95	9.06	83900
2001-05-17	9.04	9.50	9.00	9.26	81700
2001-05-18	9.49	9.50	9.20	9.36	75500
2001-05-21	9.40	9.40	9.25	9.36	260700
2001-05-22	9.49	9.75	9.31	9.66	88400
2001-05-23	9.66	9.74	9.40	9.46	56100
2001-05-24	9.43	9.50	9.30	9.45	71100
2001-05-25	9.35	9.60	9.35	9.41	31500
2001-05-29	9.35	9.42	9.10	9.16	86300
2001-05-30	9.10	9.19	8.88	8.97	73000
2001-05-31	8.51	9.08	8.50	9.02	37000
2001-06-01	9.00	9.10	8.85	8.91	45000
2001-06-04	8.92	9.20	8.90	8.94	244000
2001-06-05	9.02	9.10	8.85	8.90	52600
2001-06-06	8.90	8.92	8.60	8.61	66400
2001-06-07	8.60	8.84	8.60	8.79	18600
2001-06-08	8.84	9.01	8.75	8.95	30800
2001-06-11	8.95	9.40	8.94	9.35	56200
2001-06-12	9.15	9.25	8.90	9.07	60100
2001-06-13	7.51	7.75	5.50	5.60	425000
2001-06-14	5.81	5.82	4.70	4.86	352900
2001-06-15	4.85	5.15	4.51	4.94	243900
2001-06-18	4.99	5.19	4.80	5.10	194100
2001-06-19	5.68	5.69	5.00	5.00	89300
2001-06-20	5.01	5.01	4.10	4.50	252900
2001-06-21	4.50	5.60	4.06	4.25	206900
2001-06-22	4.34	4.55	4.12	4.33	78300
2001-06-25	4.60	4.63	4.30	4.49	74200
2001-06-26	4.40	5.03	4.40	5.03	58600
2001-06-27	5.00	5.28	5.00	5.26	21900
2001-06-28	5.11	5.50	5.11	5.45	111000
2001-06-29	5.50	6.50	5.43	6.50	59700
2001-07-02	6.01	6.20	5.85	6.19	91700
2001-07-03	6.19	6.40	6.05	6.40	93700
2001-07-05	6.33	6.34	6.15	6.20	40100
2001-07-06	6.20	6.20	5.90	6.00	44900
2001-07-09	5.01	5.39	5.01	5.20	130000
2001-07-10	5.20	5.33	5.10	5.25	55700
2001-07-11	5.20	5.58	5.10	5.52	52900
2001-07-12	5.50	5.90	5.50	5.70	77700
2001-07-13	5.61	6.30	5.61	6.30	90600
2001-07-16	6.38	6.40	6.00	6.25	24400
2001-07-17	6.40	6.40	6.00	6.40	32200
2001-07-18	6.27	6.43	6.14	6.37	729400
2001-07-19	6.43	6.43	5.80	6.00	37500
2001-07-20	5.80	6.19	5.80	5.96	11600
2001-07-23	6.15	6.25	5.84	6.25	84300
2001-07-24	6.30	6.30	6.05	6.10	537100
2001-07-25	6.22	6.35	6.10	6.25	315400
2001-07-26	6.25	6.45	6.10	6.21	18000
2001-07-27	6.13	6.28	6.00	6.00	2400
2001-07-30	5.97	5.99	5.30	5.99	10100
2001-07-31	5.52	6.30	5.45	5.92	33200
2001-08-01	6.00	6.40	5.71	5.90	20200
2001-08-02	6.10	6.10	5.70	5.70	9700
2001-08-03	6.20	6.20	5.70	5.78	90000
2001-08-06	5.73	5.82	5.73	5.74	1700
2001-08-07	6.20	6.20	5.72	5.95	6500
2001-08-08	6.13	6.13	5.30	5.83	2600
2001-08-09	5.85	5.85	5.20	5.67	16400
2001-08-10	5.75	5.77	5.28	5.35	4400
2001-08-13	5.40	5.69	5.40	5.60	4100
2001-08-14	5.65	5.69	5.28	5.30	14900
2001-08-15	5.69	5.69	5.20	5.20	5900
2001-08-16	5.15	5.20	5.05	5.07	16500
2001-08-17	5.12	5.14	5.05	5.14	4000
2001-08-20	5.14	5.15	5.00	5.15	4200
2001-08-21	5.00	5.30	5.00	5.29	12200
2001-08-22	5.01	5.12	4.71	5.12	10000
2001-08-23	5.20	5.29	4.90	4.90	9000
2001-08-24	5.05	5.05	4.75	4.80	5800
2001-08-27	4.98	5.00	4.68	4.68	9000
2001-08-28	4.65	4.65	4.40	4.40	10000
2001-08-29	4.75	4.75	3.52	3.65	101200
2001-08-30	3.89	3.95	3.75	3.95	11900
2001-08-31	3.97	3.98	3.55	3.72	21900
2001-09-04	3.41	3.98	3.40	3.62	33900
2001-09-05	3.69	3.94	3.68	3.87	24300
2001-09-06	3.36	3.93	3.35	3.73	20700
2001-09-07	3.53	3.70	3.40	3.70	12900
2001-09-10	3.49	3.66	3.20	3.30	45100
2001-09-17	3.20	3.66	3.11	3.57	19100
2001-09-18	3.57	3.62	3.50	3.58	72200
2001-09-19	3.62	3.62	3.37	3.62	92800
2001-09-20	3.20	3.68	2.96	3.61	130600
2001-09-21	3.55	3.72	3.19	3.66	81700
2001-09-24	3.96	4.20	3.88	4.15	30300
2001-09-25	4.01	4.50	4.00	4.38	36100
2001-09-26	4.50	4.50	4.30	4.50	23100
2001-09-27	4.01	4.25	3.89	4.15	20700
2001-09-28	3.87	4.50	3.87	4.25	37200
2001-10-01	4.60	4.69	4.29	4.33	7200
2001-10-02	4.25	4.45	3.77	3.85	20600
2001-10-03	4.00	4.15	3.97	4.01	5600
2001-10-04	4.01	4.29	3.80	3.93	31400
2001-10-05	4.01	4.05	3.75	3.80	12500
2001-10-08	3.75	4.05	3.60	3.87	8000
2001-10-09	3.98	4.00	3.60	3.92	8600
2001-10-10	4.00	4.17	3.65	4.17	18500
2001-10-11	3.77	4.20	3.77	4.20	24300
2001-10-12	4.20	4.38	4.12	4.20	2700
2001-10-15	4.04	4.70	4.04	4.70	42300
2001-10-16	4.75	5.10	4.24	5.05	20200
2001-10-17	5.10	5.50	5.10	5.49	21500
2001-10-18	5.15	5.47	5.05	5.30	20200
2001-10-19	5.49	5.75	5.19	5.69	57600
2001-10-22	5.69	5.70	5.65	5.70	8100
2001-10-23	5.59	5.60	5.12	5.30	19500
2001-10-24	5.19	5.43	4.75	5.06	24800
2001-10-25	4.76	5.63	4.76	5.54	41900
2001-10-26	5.54	5.75	5.00	5.60	27500
2001-10-29	5.21	5.84	5.21	5.56	25900
2001-10-30	5.73	5.74	5.27	5.60	19800
2001-10-31	5.65	5.73	5.07	5.23	22000
2001-11-01	5.16	5.30	5.00	5.04	56500
2001-11-02	5.04	5.10	4.81	4.84	53300
2001-11-05	4.80	4.98	4.28	4.44	26700
2001-11-06	4.26	5.05	4.26	5.04	10000
2001-11-07	5.04	5.12	5.00	5.09	136800
2001-11-08	5.15	5.54	5.15	5.54	230700
2001-11-09	5.49	5.65	5.01	5.54	57500
2001-11-12	5.33	6.47	5.33	6.27	85200
2001-11-13	6.41	6.85	5.82	6.20	77500
2001-11-14	6.21	6.71	6.10	6.71	90800
2001-11-15	6.68	7.35	6.44	7.06	138300
2001-11-16	7.18	7.46	7.00	7.35	59300
2001-11-19	7.39	7.39	7.01	7.35	63300
2001-11-20	7.25	8.70	7.25	8.40	238100
2001-11-21	8.40	9.19	8.40	8.75	54800
2001-11-23	9.02	9.13	8.34	8.37	21000
2001-11-26	8.34	8.50	8.00	8.27	45300
2001-11-27	8.54	8.54	8.11	8.24	83100
2001-11-28	8.30	9.10	8.15	8.71	78900
2001-11-29	8.73	9.07	8.70	9.07	164200
2001-11-30	8.98	9.67	8.86	8.86	697200
2001-12-03	8.90	9.09	8.45	9.00	379700
2001-12-04	9.01	9.45	8.82	9.45	81000
2001-12-05	9.15	10.40	9.15	10.24	232700
2001-12-06	10.10	12.00	10.05	11.89	447300
2001-12-07	11.98	11.99	10.25	10.27	191400
2001-12-10	10.30	11.08	10.29	10.47	53800
2001-12-11	10.11	10.15	7.57	8.10	650400
2001-12-12	8.55	8.56	7.61	7.99	262500
2001-12-13	8.00	8.48	7.45	8.30	160300
2001-12-14	7.90	8.05	7.06	7.74	269300
2001-12-17	7.50	8.05	7.50	7.60	43400
2001-12-18	7.51	8.05	7.34	7.91	304400
2001-12-19	7.60	8.55	7.52	8.20	125700
2001-12-20	8.11	8.30	7.90	7.95	264000
2001-12-21	8.08	8.47	7.95	8.44	484100
2001-12-24	8.48	8.50	8.00	8.25	32000
2001-12-26	8.01	8.85	8.00	8.40	32800
2001-12-27	8.55	8.55	8.15	8.50	31700
2001-12-28	8.25	8.55	7.95	8.05	108100
2001-12-31	7.81	8.35	7.70	7.91	60500
2002-01-02	7.76	8.35	7.76	8.15	17600
2002-01-03	7.95	8.18	7.95	8.08	39700
2002-01-04	8.10	8.30	8.02	8.23	112200
2002-01-07	8.23	8.39	8.00	8.21	61100
2002-01-08	8.45	8.46	8.17	8.30	37500
2002-01-09	8.21	8.77	8.21	8.60	144700
2002-01-10	8.79	9.53	8.64	9.28	125700
2002-01-11	9.45	9.45	8.65	8.80	66200
2002-01-14	8.80	9.01	7.50	7.80	284800
2002-01-15	8.00	8.09	7.80	7.99	122200
2002-01-16	7.25	7.97	7.15	7.60	66300
2002-01-17	7.99	8.72	7.99	8.60	191200
2002-01-18	8.60	9.30	8.50	9.26	179400
2002-01-22	9.34	9.70	8.76	9.00	68900
2002-01-23	9.18	9.25	8.88	9.04	38100
2002-01-24	8.90	9.60	8.90	9.60	117500
2002-01-25	9.50	9.96	9.21	9.70	112300
2002-01-28	9.55	9.79	9.06	9.21	12000
2002-01-29	8.10	9.10	8.10	8.91	47300
2002-01-30	9.01	9.16	8.91	9.16	24300
2002-01-31	9.10	9.18	8.83	9.18	21000
2002-02-01	9.00	9.25	8.81	8.81	20700
2002-02-04	8.76	8.76	8.69	8.75	24600
2002-02-05	8.69	8.88	8.69	8.88	8700
2002-02-06	8.68	8.88	8.68	8.87	45900
2002-02-07	8.90	8.99	8.87	8.99	176000
2002-02-08	8.98	9.20	8.94	9.05	73500
2002-02-11	9.01	9.15	8.94	9.10	33100
2002-02-12	9.15	9.15	8.98	9.02	21200
2002-02-13	9.10	9.38	9.05	9.34	40600
2002-02-14	9.40	9.44	9.19	9.25	64000
2002-02-15	9.06	9.35	8.90	9.18	50900
2002-02-19	8.91	9.50	8.90	9.28	38100
2002-02-20	9.10	9.38	9.00	9.34	19900
2002-02-21	9.37	9.40	9.17	9.17	30200
2002-02-22	9.00	9.34	9.00	9.20	23300
2002-02-25	9.20	9.24	8.90	9.00	40700
2002-02-26	9.14	9.19	8.95	9.11	21900
2002-02-27	9.20	9.20	9.00	9.00	32400
2002-02-28	9.05	9.14	9.00	9.00	23900
2002-03-01	8.91	9.08	8.91	9.05	34700
2002-03-04	8.81	9.10	8.81	9.06	98800
2002-03-05	9.03	9.20	9.03	9.12	95100
2002-03-06	9.21	9.21	8.95	9.07	55300
2002-03-07	8.96	9.05	8.90	9.03	117200
2002-03-08	9.00	9.05	8.55	8.76	278500
2002-03-11	8.51	8.51	8.10	8.10	63500
2002-03-12	8.50	8.50	8.10	8.20	19000
2002-03-13	8.55	8.60	8.20	8.54	8400
2002-03-14	8.16	8.59	8.15	8.37	11200
2002-03-15	8.36	8.37	7.95	8.00	104300
2002-03-18	8.15	8.20	7.90	7.90	68200
2002-03-19	8.04	8.05	7.85	7.85	53600
2002-03-20	7.75	7.75	7.25	7.31	21900
2002-03-21	7.26	7.55	6.75	7.10	32900
2002-03-22	6.96	7.09	6.61	6.63	97800
2002-03-25	7.00	7.33	7.00	7.20	9400
2002-03-26	7.15	7.55	7.00	7.37	18900
2002-03-27	7.05	7.50	7.05	7.50	39400
2002-03-28	7.15	8.05	7.15	7.16	38700
2002-04-01	7.25	7.50	7.25	7.48	39800
2002-04-02	7.85	7.85	7.40	7.60	17800
2002-04-03	7.50	7.76	7.50	7.61	46300
2002-04-04	7.82	8.05	7.65	8.00	36000
2002-04-05	7.65	8.05	7.65	7.75	11100
2002-04-08	7.98	8.05	7.81	8.05	31700
2002-04-09	8.05	8.10	7.86	8.00	87100
2002-04-10	8.10	8.10	7.87	7.98	25600
2002-04-11	7.95	7.98	7.58	7.58	66300
2002-04-12	7.55	7.80	7.53	7.80	35500
2002-04-15	7.85	8.10	7.74	8.10	150100
2002-04-16	8.03	8.12	7.83	8.10	78000
2002-04-17	8.06	8.23	8.05	8.08	46400
2002-04-18	8.05	8.11	8.05	8.10	6700
2002-04-19	8.10	8.10	8.05	8.05	11300
2002-04-22	8.05	8.12	8.05	8.08	14300
2002-04-23	8.10	8.26	8.10	8.25	46600
2002-04-24	8.11	8.40	8.11	8.34	66100
2002-04-25	8.40	8.93	8.35	8.93	112000
2002-04-26	8.93	9.16	8.81	9.00	96200
2002-04-29	9.00	9.02	8.73	8.95	32200
2002-04-30	8.94	9.11	8.90	9.11	113800
2002-05-01	8.96	9.10	8.95	9.09	23100
2002-05-02	9.08	9.10	9.00	9.10	30300
2002-05-03	9.01	9.20	8.78	9.00	38500
2002-05-06	8.89	8.97	8.71	8.95	17500
2002-05-07	8.96	9.00	8.81	8.92	53700
2002-05-08	8.82	9.20	8.81	9.20	40200
2002-05-09	9.20	9.20	8.92	8.92	38500
2002-05-10	8.90	9.00	8.67	8.67	43900
2002-05-13	8.70	9.02	8.69	9.00	51200
2002-05-14	9.00	9.01	8.38	9.00	44000
2002-05-15	8.97	9.15	8.11	8.91	103200
2002-05-16	8.66	8.90	8.35	8.87	25400
2002-05-17	8.98	9.00	8.62	8.96	80300
2002-05-20	8.75	8.95	8.64	8.78	41300
2002-05-21	8.60	8.85	8.60	8.81	32800
2002-05-22	8.87	8.95	8.61	8.72	11800
2002-05-23	8.72	9.05	8.72	9.00	13700
2002-05-24	8.85	9.05	8.83	8.83	13900
2002-05-28	8.70	8.70	8.06	8.46	20600
2002-05-29	8.06	8.35	8.00	8.24	23000
2002-05-30	7.89	8.67	7.89	8.67	47400
2002-05-31	8.79	8.85	8.15	8.25	46700
2002-06-03	8.30	8.30	7.40	7.42	216600
2002-06-04	7.43	7.73	7.35	7.40	27500
2002-06-05	7.35	7.40	6.75	7.00	60600
2002-06-06	7.14	7.14	6.44	6.60	48900
2002-06-07	5.24	6.90	5.05	6.17	105500
2002-06-10	5.00	5.01	4.06	4.06	229500
2002-06-11	4.29	4.50	4.01	4.16	91300
2002-06-12	4.19	4.44	4.00	4.06	63100
2002-06-13	4.19	4.30	4.10	4.11	91800
2002-06-14	4.01	4.73	4.01	4.73	137700
2002-06-17	4.87	5.10	4.71	4.73	43600
2002-06-18	4.72	4.88	4.52	4.52	180200
2002-06-19	4.51	4.75	4.51	4.52	52500
2002-06-20	4.61	5.04	4.52	4.70	43500
2002-06-21	5.14	5.19	4.94	5.12	112500
2002-06-24	5.15	5.29	4.26	4.46	32800
2002-06-25	4.56	4.61	4.49	4.50	33600
2002-06-26	4.44	5.90	4.36	5.43	38600
2002-06-27	5.41	5.80	4.85	5.75	43700
2002-06-28	5.23	7.02	5.23	6.82	276900
2002-07-01	6.75	6.75	6.15	6.15	75400
2002-07-02	5.70	6.20	5.52	5.75	48400
2002-07-03	5.64	5.85	5.26	5.74	25200
2002-07-05	5.84	5.87	5.71	5.79	23500
2002-07-08	5.41	6.00	5.39	5.45	53000
2002-07-09	5.57	5.75	5.57	5.69	15200
2002-07-10	5.55	5.80	4.61	4.61	104400
2002-07-11	4.60	5.03	4.60	4.99	15400
2002-07-12	4.90	5.48	4.87	5.20	16200
2002-07-15	4.70	5.10	4.60	4.65	17700
2002-07-16	4.65	4.80	4.37	4.39	107600
2002-07-17	4.60	4.87	3.98	4.30	45900
2002-07-18	4.32	4.70	4.00	4.00	48300
2002-07-19	4.10	4.20	3.10	3.31	65200
2002-07-22	3.17	3.70	3.17	3.70	25200
2002-07-23	3.69	3.69	3.26	3.51	160400
2002-07-24	3.30	3.98	3.16	3.98	48800
2002-07-25	3.87	4.01	3.46	3.86	19600
2002-07-26	3.50	4.19	3.50	3.80	27700
2002-07-29	4.00	4.30	3.95	4.04	24700
2002-07-30	3.98	4.10	3.60	4.00	34000
2002-07-31	3.78	3.97	3.78	3.85	25400
2002-08-01	3.80	3.95	3.60	3.65	8400
2002-08-02	3.63	3.94	3.60	3.64	13400
2002-08-05	3.60	3.86	3.56	3.62	112200
2002-08-06	3.62	3.80	3.54	3.65	18300
2002-08-07	3.75	3.87	3.57	3.86	8000
2002-08-08	3.87	3.90	3.50	3.64	16400
2002-08-09	3.60	3.70	3.45	3.45	18000
2002-08-12	3.45	3.67	3.25	3.67	18400
2002-08-13	3.67	3.67	3.00	3.00	25200
2002-08-14	3.40	3.44	2.95	3.10	26700
2002-08-15	3.34	3.38	3.05	3.05	46900
2002-08-16	2.91	3.15	2.82	2.90	17000
2002-08-19	3.15	3.20	2.90	2.94	12400
2002-08-20	2.90	2.90	2.60	2.65	29700
2002-08-21	2.60	2.70	2.54	2.65	22100
2002-08-22	2.79	2.79	2.50	2.70	20200
2002-08-23	2.52	3.70	2.52	3.70	135200
2002-08-26	3.74	4.69	3.74	4.30	120600
2002-08-27	4.67	4.74	4.14	4.35	79100
2002-08-28	4.30	4.61	3.74	3.75	67000
2002-08-29	3.94	3.94	3.39	3.67	30700
2002-08-30	3.74	3.94	3.34	3.36	21700
2002-09-03	3.32	3.49	2.98	3.01	22200
2002-09-04	3.17	3.59	3.00	3.44	23700
2002-09-05	3.37	3.77	3.20	3.23	9900
2002-09-06	3.30	3.94	3.21	3.94	27700
2002-09-09	3.80	4.40	3.74	4.40	29500
2002-09-10	4.10	4.65	4.07	4.65	19500
2002-09-11	4.69	4.69	4.33	4.53	9400
2002-09-12	4.29	4.49	4.00	4.23	155000
2002-09-13	4.04	4.43	3.95	4.24	27200
2002-09-16	4.14	4.16	3.90	3.94	12800
2002-09-17	4.23	4.23	3.77	3.98	27500
2002-09-18	3.75	4.06	3.75	4.03	18000
2002-09-19	4.00	4.09	3.74	3.91	45400
2002-09-20	4.50	4.50	4.00	4.02	64200
2002-09-23	3.93	3.94	3.80	3.93	26600
2002-09-24	3.75	3.75	3.30	3.46	35500
2002-09-25	3.30	3.90	3.30	3.90	10800
2002-09-26	3.68	3.90	3.67	3.89	3700
2002-09-27	3.51	3.80	3.49	3.56	8700
2002-09-30	3.56	3.71	3.48	3.66	8400
2002-10-01	3.70	4.59	3.50	4.59	38900
2002-10-02	4.21	4.72	4.21	4.30	61900
2002-10-03	4.38	4.38	4.06	4.15	5900
2002-10-04	4.15	4.44	3.61	4.44	17100
2002-10-07	3.84	4.36	3.21	3.37	58500
2002-10-08	3.37	3.71	3.26	3.71	19900
2002-10-09	3.71	3.71	3.03	3.25	63500
2002-10-10	3.25	3.29	2.95	3.17	55200
2002-10-11	3.16	3.85	3.16	3.69	46000
2002-10-14	3.72	3.88	3.50	3.63	19900
2002-10-15	3.76	4.00	3.75	3.98	19900
2002-10-16	3.98	3.98	3.37	3.55	15300
2002-10-17	3.75	4.37	3.66	4.34	33500
2002-10-18	4.14	4.35	4.13	4.33	37200
2002-10-21	4.36	4.75	4.36	4.74	25200
2002-10-22	4.08	5.40	4.08	5.15	31000
2002-10-23	5.00	5.19	4.71	5.19	160900
2002-10-24	5.09	5.25	4.65	4.81	15300
2002-10-25	4.82	4.90	4.18	4.70	19600
2002-10-28	4.69	4.71	4.55	4.65	6800
2002-10-29	4.45	4.78	4.45	4.77	10000
2002-10-30	4.80	4.99	4.72	4.88	9300
2002-10-31	4.88	5.00	4.72	4.76	10200
2002-11-01	4.72	4.87	4.38	4.65	185500
2002-11-04	4.63	4.96	4.63	4.87	57100
2002-11-05	4.87	4.90	4.65	4.88	12600
2002-11-06	4.88	5.11	4.70	5.00	18300
2002-11-07	5.00	5.10	4.45	4.45	11900
2002-11-08	4.42	4.64	4.42	4.45	6000
2002-11-11	4.58	4.58	4.25	4.50	9000
2002-11-12	4.50	4.69	4.50	4.69	8200
2002-11-13	4.68	4.89	4.56	4.69	9000
2002-11-14	4.41	5.05	4.41	5.00	20700
2002-11-15	4.92	5.20	4.63	5.05	36200
2002-11-18	5.05	5.15	4.98	4.98	22500
2002-11-19	4.98	4.99	4.64	4.65	33000
2002-11-20	4.60	4.86	4.49	4.86	17300
2002-11-21	4.83	4.89	4.65	4.75	25000
2002-11-22	4.80	4.91	4.60	4.91	25400
2002-11-25	4.93	4.93	4.70	4.90	17400
2002-11-26	4.79	4.90	4.70	4.90	18600
2002-11-27	4.88	5.10	4.75	5.10	59400
2002-11-29	5.04	5.14	4.75	5.08	15000
2002-12-02	5.08	5.15	4.81	5.13	34300
2002-12-03	5.15	5.65	5.05	5.29	56900
2002-12-04	5.39	5.39	4.90	4.92	10300
2002-12-05	4.90	5.11	4.90	4.97	29300
2002-12-06	4.98	5.01	4.87	5.00	2900
2002-12-09	4.86	4.89	4.65	4.80	24800
2002-12-10	4.67	4.70	4.36	4.49	19600
2002-12-11	4.37	4.74	4.25	4.73	365500
2002-12-12	4.59	4.95	4.40	4.92	23600
2002-12-13	4.95	4.95	4.67	4.67	14200
2002-12-16	4.68	4.96	4.61	4.96	72600
2002-12-17	4.94	4.99	4.67	4.85	40000
2002-12-18	4.85	4.85	4.50	4.55	6600
2002-12-19	4.64	5.00	4.52	4.94	7400
2002-12-20	5.05	5.20	4.51	4.99	45400
2002-12-23	5.05	5.05	4.50	4.55	31600
2002-12-24	4.50	4.89	4.27	4.69	13200
2002-12-26	4.51	4.84	4.44	4.74	33100
2002-12-27	4.46	4.85	4.36	4.40	16600
2002-12-30	4.36	4.53	4.25	4.25	11100
2002-12-31	4.22	4.47	3.94	4.35	64400
2003-01-02	4.36	4.65	4.25	4.64	6200
2003-01-03	4.38	4.69	3.98	4.29	12500
2003-01-06	4.25	4.58	4.04	4.31	6600
2003-01-07	4.30	4.59	4.01	4.46	14900
2003-01-08	4.19	4.36	4.19	4.35	10800
2003-01-09	4.34	4.36	4.10	4.36	7300
2003-01-10	4.36	4.76	4.17	4.60	7200
2003-01-13	4.64	4.66	4.16	4.18	7800
2003-01-14	4.19	4.48	4.19	4.48	10600
2003-01-15	4.57	4.82	4.46	4.70	26900
2003-01-16	4.50	4.79	4.49	4.57	31400
2003-01-17	4.57	4.63	4.50	4.60	8900
2003-01-21	4.57	4.60	4.41	4.58	20100
2003-01-22	4.34	4.56	4.28	4.40	18300
2003-01-23	4.22	4.43	4.17	4.43	5900
2003-01-24	4.41	4.64	4.20	4.20	14300
2003-01-27	4.07	4.21	3.96	4.06	7000
2003-01-28	4.02	4.28	3.97	4.28	11100
2003-01-29	4.06	4.17	4.05	4.17	6900
2003-01-30	4.17	4.17	3.90	4.00	9800
2003-01-31	4.10	4.10	3.92	4.01	9900
2003-02-03	3.90	4.16	3.90	4.16	6500
2003-02-04	4.05	4.22	4.00	4.22	3300
2003-02-05	4.14	4.14	3.93	4.00	10400
2003-02-06	3.92	4.00	3.92	3.96	9000
2003-02-07	4.08	4.08	3.84	3.87	17500
2003-02-10	3.82	3.94	3.77	3.94	13300
2003-02-11	3.77	4.15	3.76	4.14	7200
2003-02-12	3.79	4.13	3.77	3.84	12200
2003-02-13	3.77	3.77	3.44	3.46	5700
2003-02-14	3.41	3.50	3.38	3.50	3100
2003-02-18	3.54	3.68	3.54	3.67	6600
2003-02-19	3.72	3.76	3.36	3.36	14700
2003-02-20	3.40	3.40	2.95	3.11	24200
2003-02-21	3.20	3.49	3.11	3.35	7900
2003-02-24	3.26	3.56	3.15	3.31	25100
2003-02-25	3.34	3.61	3.34	3.53	21600
2003-02-26	3.68	3.68	3.44	3.55	8300
2003-02-27	3.52	3.67	3.52	3.67	4500
2003-02-28	3.54	3.68	3.54	3.55	8100
2003-03-03	3.52	3.59	3.52	3.55	16800
2003-03-04	3.55	3.56	3.53	3.56	7400
2003-03-05	3.53	3.59	3.52	3.59	4500
2003-03-06	3.55	3.59	3.55	3.56	4400
2003-03-07	3.55	3.61	3.55	3.57	6000
2003-03-10	3.57	3.57	3.38	3.38	10300
2003-03-11	3.47	3.47	3.39	3.43	3700
2003-03-12	3.39	3.43	3.27	3.43	1800
2003-03-13	3.51	3.75	3.50	3.75	4100
2003-03-14	3.80	3.82	3.74	3.75	4100
2003-03-17	3.86	3.90	3.70	3.80	14800
2003-03-18	3.68	3.82	3.61	3.75	3700
2003-03-19	3.77	3.77	3.62	3.70	6800
2003-03-20	3.62	3.74	3.52	3.70	12300
2003-03-21	3.74	3.74	3.23	3.67	51300
2003-03-24	3.75	3.75	3.54	3.54	4700
2003-03-25	3.51	3.60	3.46	3.60	5100
2003-03-26	3.49	3.59	3.32	3.32	8200
2003-03-27	3.31	3.34	3.20	3.27	18300
2003-03-28	3.21	3.21	3.00	3.00	17000
2003-03-31	3.00	3.15	2.75	2.84	40200
2003-04-01	3.00	3.07	2.76	2.82	44100
2003-04-02	2.85	3.05	2.81	3.05	19100
2003-04-03	3.05	3.06	2.80	2.85	63700
2003-04-04	2.75	2.86	2.70	2.74	18900
2003-04-07	2.80	2.90	2.69	2.84	22100
2003-04-08	2.84	2.85	2.75	2.83	21600
2003-04-09	2.70	2.83	2.70	2.71	25300
2003-04-10	2.85	2.85	2.80	2.80	21000
2003-04-11	2.80	2.84	2.70	2.70	5800
2003-04-14	2.72	2.81	2.68	2.81	13100
2003-04-15	2.66	2.79	2.61	2.63	20600
2003-04-16	2.72	2.73	2.56	2.62	18200
2003-04-17	2.72	2.72	2.60	2.71	118900
2003-04-21	2.62	2.70	2.60	2.70	76500
2003-04-22	2.61	2.89	2.55	2.89	31200
2003-04-23	2.83	2.83	2.77	2.83	31600
2003-04-24	2.80	2.99	2.70	2.78	58600
2003-04-25	2.91	2.91	2.63	2.70	35100
2003-04-28	2.84	2.88	2.64	2.68	64300
2003-04-29	2.79	2.79	2.60	2.60	54800
2003-04-30	2.60	2.69	2.60	2.67	47900
2003-05-01	2.61	2.69	2.48	2.68	107400
2003-05-02	2.64	3.50	2.64	3.36	206000
2003-05-05	3.55	3.55	3.23	3.41	121800
2003-05-06	3.33	3.67	3.33	3.61	271800
2003-05-07	3.59	3.75	3.55	3.70	80300
2003-05-08	3.50	3.72	3.41	3.72	893700
2003-05-09	3.70	3.80	3.57	3.76	45100
2003-05-12	3.80	3.80	3.50	3.70	117200
2003-05-13	3.57	3.80	3.57	3.70	33800
2003-05-14	3.81	3.81	3.63	3.66	39900
2003-05-15	3.70	3.85	3.70	3.77	167800
2003-05-16	3.59	3.79	3.40	3.46	173000
2003-05-19	3.53	3.53	3.43	3.48	55000
2003-05-20	3.50	3.60	3.43	3.54	24900
2003-05-21	3.54	3.54	3.25	3.34	80600
2003-05-22	3.31	3.31	3.30	3.31	29300
2003-05-23	3.30	3.41	3.30	3.34	8300
2003-05-27	3.34	3.50	3.34	3.42	21500
2003-05-28	3.36	3.63	3.36	3.62	62100
2003-05-29	3.62	3.68	3.62	3.68	56800
2003-05-30	3.69	4.00	3.69	4.00	33200
2003-06-02	3.95	4.15	3.90	4.01	37600
2003-06-03	3.96	4.20	3.96	4.20	16400
2003-06-04	4.12	4.26	4.12	4.25	43700
2003-06-05	4.25	4.25	4.18	4.25	10500
2003-06-06	4.18	4.33	4.18	4.30	43800
2003-06-09	4.21	4.30	4.14	4.14	15700
2003-06-10	4.16	4.30	4.00	4.30	12500
2003-06-11	4.26	4.31	4.20	4.31	17200
2003-06-12	4.29	4.31	4.27	4.27	25600
2003-06-13	4.18	4.31	4.18	4.22	15600
2003-06-16	4.20	4.51	4.20	4.51	28500
2003-06-17	4.40	5.04	4.40	5.01	77700
2003-06-18	5.02	5.17	4.91	5.13	61100
2003-06-19	5.03	5.36	4.94	5.10	47000
2003-06-20	5.20	5.23	5.11	5.15	19800
2003-06-23	5.11	5.85	5.06	5.14	252600
2003-06-24	5.20	5.25	5.11	5.25	33800
2003-06-25	5.21	5.30	4.90	4.95	24300
2003-06-26	4.97	5.16	4.81	5.07	30300
2003-06-27	4.94	5.31	4.88	4.88	21600
2003-06-30	5.05	5.50	4.85	5.37	81400
2003-07-01	5.34	5.68	5.22	5.65	74400
2003-07-02	5.02	5.12	4.50	4.63	357700
2003-07-03	4.80	4.80	4.05	4.10	75000
2003-07-07	4.10	4.46	4.07	4.41	42700
2003-07-08	4.38	4.73	4.32	4.55	38900
2003-07-09	4.55	4.65	4.41	4.65	58800
2003-07-10	4.59	4.76	4.49	4.63	46400
2003-07-11	4.65	4.73	4.44	4.60	43400
2003-07-14	4.70	4.76	4.45	4.59	76500
2003-07-15	4.70	4.70	4.50	4.70	113300
2003-07-16	4.55	4.68	4.50	4.68	51500
2003-07-17	4.53	4.68	4.51	4.56	76000
2003-07-18	4.51	4.63	4.51	4.51	56500
2003-07-21	4.51	4.51	4.30	4.37	53800
2003-07-22	4.46	4.75	4.34	4.72	38800
2003-07-23	4.67	4.78	4.58	4.78	41700
2003-07-24	4.80	4.95	4.80	4.90	17400
2003-07-25	4.80	5.43	4.78	4.97	101500
2003-07-28	4.98	5.12	4.90	4.98	56000
2003-07-29	4.87	5.28	4.87	5.26	61400
2003-07-30	5.10	5.75	5.10	5.58	54100
2003-07-31	5.47	5.65	5.46	5.57	17400
2003-08-01	5.54	5.54	5.03	5.31	23300
2003-08-04	5.20	5.27	5.15	5.21	36600
2003-08-05	5.15	5.54	5.09	5.20	25300
2003-08-06	5.11	5.20	4.95	4.96	11100
2003-08-07	4.95	5.10	4.95	5.09	20200
2003-08-08	5.09	5.11	5.00	5.00	15600
2003-08-11	5.00	5.04	4.85	5.00	4800
2003-08-12	4.95	5.09	4.81	5.05	12600
2003-08-13	5.05	5.06	4.67	4.83	14400
2003-08-14	4.79	5.11	4.62	5.11	6500
2003-08-15	5.03	5.15	4.77	4.77	11400
2003-08-18	4.96	5.15	4.81	5.04	25200
2003-08-19	5.15	5.25	4.92	5.15	24600
2003-08-20	5.12	5.25	5.05	5.21	27400
2003-08-21	5.15	5.25	5.14	5.25	7200
2003-08-22	5.19	5.32	5.00	5.01	38700
2003-08-25	5.00	5.17	4.83	5.00	20200
2003-08-26	4.98	5.32	4.75	5.30	10900
2003-08-27	5.30	5.30	5.11	5.30	5000
2003-08-28	5.30	5.30	5.00	5.30	15000
2003-08-29	5.30	5.38	5.15	5.26	14200
2003-09-02	5.20	5.59	5.13	5.59	15500
2003-09-03	5.50	5.50	5.36	5.45	12900
2003-09-04	5.44	5.50	5.20	5.34	15600
2003-09-05	5.30	5.39	5.23	5.25	12900
2003-09-08	5.26	5.50	5.26	5.43	28700
2003-09-09	5.41	5.76	5.41	5.65	92100
2003-09-10	5.68	5.68	5.48	5.50	34800
2003-09-11	5.51	5.65	5.46	5.65	24200
2003-09-12	5.56	5.57	5.43	5.55	10200
2003-09-15	5.43	5.70	5.37	5.40	14500
2003-09-16	5.49	5.66	5.42	5.50	14500
2003-09-17	5.39	5.65	5.38	5.50	14400
2003-09-18	5.45	5.65	5.45	5.60	9600
2003-09-19	5.49	5.60	5.35	5.52	9200
2003-09-22	5.58	5.60	5.37	5.41	43500
2003-09-23	5.47	5.65	5.24	5.43	11400
2003-09-24	5.35	5.48	5.00	5.00	13500
2003-09-25	5.00	5.22	4.51	4.51	22700
2003-09-26	4.50	4.92	4.43	4.44	42200
2003-09-29	4.50	4.99	4.41	4.94	10300
2003-09-30	4.90	5.05	4.75	4.76	22800
2003-10-01	4.85	5.65	4.77	5.65	27200
2003-10-02	5.35	5.60	5.35	5.60	19100
2003-10-03	5.59	5.65	5.55	5.60	15000
2003-10-06	5.63	5.63	5.57	5.60	8700
2003-10-07	5.55	5.70	5.44	5.69	13000
2003-10-08	5.64	5.70	5.24	5.25	17500
2003-10-09	5.21	5.55	5.04	5.41	14900
2003-10-10	5.42	5.45	5.01	5.17	16200
2003-10-13	5.21	5.53	5.18	5.48	10600
2003-10-14	5.47	5.60	5.03	5.41	22900
2003-10-15	5.25	5.50	4.99	5.45	28000
2003-10-16	5.41	5.58	5.32	5.55	21500
2003-10-17	5.55	5.55	5.31	5.40	31600
2003-10-20	5.51	5.60	5.41	5.42	24300
2003-10-21	5.57	5.78	5.45	5.77	22600
2003-10-22	5.72	5.76	5.26	5.30	24600
2003-10-23	5.26	5.68	5.26	5.60	9700
2003-10-24	5.50	5.53	5.25	5.25	32500
2003-10-27	5.25	5.80	5.25	5.80	10900
2003-10-28	5.85	5.96	5.51	5.91	35600
2003-10-29	5.92	5.94	5.76	5.88	45800
2003-10-30	5.90	5.95	5.31	5.31	28700
2003-10-31	5.60	5.61	5.25	5.60	20700
2003-11-03	5.49	5.80	5.35	5.76	21600
2003-11-04	5.76	5.85	5.59	5.74	21700
2003-11-05	5.65	6.16	5.60	6.16	70900
2003-11-06	6.04	7.66	5.82	7.27	122600
2003-11-07	7.02	7.25	6.80	7.04	90200
2003-11-10	7.02	7.05	6.80	6.97	36000
2003-11-11	6.80	6.92	6.75	6.87	22400
2003-11-12	6.91	7.64	6.86	7.60	63200
2003-11-13	7.65	7.66	6.95	7.25	695900
2003-11-14	7.35	7.39	6.79	7.00	35200
2003-11-17	6.73	7.01	6.60	6.85	25900
2003-11-18	6.78	7.31	6.75	6.80	38700
2003-11-19	6.62	7.42	6.62	7.36	29000
2003-11-20	7.47	7.88	7.47	7.82	42800
2003-11-21	7.76	10.00	7.62	8.61	166700
2003-11-24	8.77	9.30	8.44	9.14	153200
2003-11-25	9.17	9.17	8.60	8.96	96700
2003-11-26	8.95	9.05	8.66	8.74	140200
2003-11-28	8.75	8.75	8.50	8.53	28000
2003-12-01	8.60	8.80	8.25	8.35	56500
2003-12-02	8.36	8.48	8.24	8.40	241400
2003-12-03	8.36	8.71	8.26	8.30	50600
2003-12-04	8.25	8.45	8.25	8.44	53700
2003-12-05	8.21	8.50	8.21	8.37	60100
2003-12-08	8.31	8.49	8.06	8.23	62600
2003-12-09	8.38	8.42	7.86	8.29	53200
2003-12-10	8.00	8.37	7.75	7.86	86700
2003-12-11	7.80	8.16	7.50	8.03	57200
2003-12-12	7.90	8.25	7.90	8.25	14100
2003-12-15	8.31	8.31	7.60	7.61	57400
2003-12-16	7.53	7.75	7.50	7.75	34200
2003-12-17	7.69	7.69	7.40	7.56	9900
2003-12-18	7.40	8.21	7.40	7.99	21800
2003-12-19	8.25	8.25	7.40	7.42	25800
2003-12-22	7.39	7.50	7.35	7.39	13800
2003-12-23	7.50	7.82	7.41	7.80	40000
2003-12-24	7.85	7.85	7.65	7.65	2800
2003-12-26	7.61	7.82	7.56	7.82	2800
2003-12-29	8.23	8.27	7.95	8.10	66000
2003-12-30	8.00	8.00	7.85	7.90	48400
2003-12-31	7.90	7.99	7.57	7.60	57900
2004-01-02	7.60	8.26	7.59	8.00	31400
2004-01-05	8.19	8.20	7.76	7.85	19300
2004-01-06	8.00	8.05	7.80	7.80	57300
2004-01-07	8.00	8.31	7.85	8.28	87300
2004-01-08	8.31	8.31	7.80	8.20	29800
2004-01-09	7.93	8.19	7.79	7.79	46000
2004-01-12	8.31	8.31	7.95	8.00	35600
2004-01-13	7.98	8.04	7.84	7.91	25500
2004-01-14	7.99	8.15	7.95	8.14	83700
2004-01-15	8.13	8.68	7.84	8.26	80300
2004-01-16	8.31	8.90	8.00	8.39	85600
2004-01-20	8.60	9.25	8.49	9.22	61800
2004-01-21	9.27	10.06	9.00	9.95	170400
2004-01-22	10.00	10.00	9.15	9.15	146300
2004-01-23	9.11	9.30	9.10	9.27	57800
2004-01-26	9.22	9.49	8.95	9.23	65400
2004-01-27	9.64	9.64	8.78	8.86	47700
2004-01-28	9.12	9.98	8.76	9.25	44600
2004-01-29	8.92	9.13	8.78	8.90	23100
2004-01-30	8.71	9.05	8.70	8.75	23300
2004-02-02	8.97	9.05	8.70	8.80	68800
2004-02-03	9.03	9.03	8.67	8.68	27300
2004-02-04	8.70	8.70	8.17	8.17	44000
2004-02-05	8.38	8.45	8.15	8.20	86700
2004-02-06	8.37	8.37	8.11	8.24	60400
2004-02-09	8.20	8.75	8.20	8.60	16800
2004-02-10	8.61	8.91	8.61	8.89	37200
2004-02-11	8.89	8.95	8.80	8.92	37600
2004-02-12	8.81	8.81	8.45	8.45	33700
2004-02-13	8.47	8.61	8.32	8.35	35100
2004-02-17	8.35	8.69	8.35	8.45	38700
2004-02-18	8.46	8.46	8.06	8.13	9000
2004-02-19	8.00	8.25	7.06	7.08	80900
2004-02-20	7.05	7.30	7.04	7.20	41200
2004-02-23	7.20	7.20	6.50	6.53	81600
2004-02-24	6.53	8.20	6.53	7.89	74600
2004-02-25	7.92	7.92	7.16	7.42	28300
2004-02-26	7.49	7.49	7.10	7.15	18600
2004-02-27	7.27	7.27	6.85	6.90	45300
2004-03-01	8.00	8.96	7.74	8.53	645000
2004-03-02	8.71	8.71	7.60	7.92	104200
2004-03-03	7.83	8.34	7.79	8.09	26700
2004-03-04	7.80	8.53	7.76	8.08	35500
2004-03-05	7.89	8.36	7.89	7.95	24400
2004-03-08	7.90	8.08	7.78	7.85	32900
2004-03-09	7.82	8.25	7.77	8.00	139400
2004-03-10	8.03	8.40	7.77	7.81	56100
2004-03-11	7.79	7.98	7.45	7.46	41900
2004-03-12	7.78	7.99	7.48	7.74	76000
2004-03-15	7.73	7.95	7.25	7.50	38700
2004-03-16	7.70	7.85	7.30	7.38	54100
2004-03-17	7.40	7.97	7.40	7.91	46600
2004-03-18	7.80	7.99	7.50	7.63	24400
2004-03-19	8.39	8.39	6.99	7.09	48000
2004-03-22	7.50	7.50	6.87	6.95	102500
2004-03-23	7.00	7.15	6.69	6.70	35300
2004-03-24	6.70	7.02	6.34	6.95	46600
2004-03-25	6.82	7.58	6.82	7.56	22600
2004-03-26	7.48	8.00	7.44	7.50	23500
2004-03-29	7.38	7.92	7.38	7.70	52100
2004-03-30	7.37	7.92	7.37	7.86	77000
2004-03-31	7.67	7.73	7.40	7.71	8700
2004-04-01	8.31	8.48	7.89	8.03	48000
2004-04-02	8.18	8.40	7.94	8.35	32600
2004-04-05	8.50	8.50	8.20	8.50	36400
2004-04-06	8.22	8.30	8.07	8.20	15100
2004-04-07	8.19	8.50	7.90	8.46	18000
2004-04-08	8.40	8.50	7.95	7.98	31400
2004-04-12	7.90	8.28	7.90	8.26	12700
2004-04-13	8.36	8.42	7.50	7.51	36700
2004-04-14	7.61	8.04	7.51	7.94	33900
2004-04-15	7.82	8.16	7.60	8.16	24200
2004-04-16	8.10	8.38	7.85	8.03	11300
2004-04-19	8.10	8.14	7.80	8.12	28200
2004-04-20	8.17	8.41	7.71	7.78	35200
2004-04-21	7.76	8.31	7.59	8.16	25500
2004-04-22	8.27	8.81	8.27	8.79	77600
2004-04-23	8.47	8.84	8.42	8.84	39600
2004-04-26	8.84	8.84	8.20	8.39	19600
2004-04-27	8.34	8.62	7.96	8.20	32000
2004-04-28	8.63	8.63	7.75	7.81	35800
2004-04-29	7.66	7.92	7.40	7.50	69300
2004-04-30	7.32	7.57	6.90	6.90	70200
2004-05-03	6.80	7.06	6.80	6.85	37600
2004-05-04	6.76	6.95	6.55	6.79	28000
2004-05-05	6.89	6.94	6.38	6.38	50800
2004-05-06	6.36	6.65	6.15	6.47	48200
2004-05-07	6.52	6.64	5.78	5.93	41500
2004-05-10	5.90	5.96	5.70	5.88	26500
2004-05-11	6.07	6.10	5.85	6.01	24200
2004-05-12	6.02	7.38	5.95	7.38	112500
2004-05-13	7.35	7.35	6.96	7.08	41600
2004-05-14	6.87	7.22	6.55	7.00	34400
2004-05-17	6.86	6.94	6.55	6.55	20000
2004-05-18	6.58	6.67	6.51	6.62	9100
2004-05-19	6.85	7.14	6.50	6.52	18400
2004-05-20	6.49	6.73	6.35	6.45	14700
2004-05-21	6.40	6.69	6.30	6.69	9600
2004-05-24	6.76	7.00	6.57	6.73	29400
2004-05-25	6.46	7.11	6.46	7.10	81400
2004-05-26	6.90	7.26	6.90	7.18	22800
2004-05-27	6.97	7.20	6.85	7.17	12700
2004-05-28	6.90	7.12	6.89	6.89	8300
2004-06-01	6.75	7.17	6.67	7.17	30000
2004-06-02	6.81	7.21	6.81	7.12	8400
2004-06-03	6.96	7.21	6.93	7.01	18200
2004-06-04	6.91	7.24	6.42	7.01	34400
2004-06-07	6.96	7.19	6.96	7.14	20100
2004-06-08	7.07	7.25	7.04	7.11	37900
2004-06-09	7.00	7.11	6.54	6.87	46400
2004-06-10	6.73	7.17	6.73	7.07	55900
2004-06-14	7.23	7.29	6.81	7.04	51800
2004-06-15	7.14	7.29	6.90	7.08	41300
2004-06-16	6.94	7.06	6.85	6.90	39000
2004-06-17	6.90	6.95	6.59	6.59	35700
2004-06-18	6.48	6.86	6.47	6.83	62900
2004-06-21	6.63	6.70	6.46	6.54	17000
2004-06-22	6.46	6.83	6.41	6.58	40300
2004-06-23	6.70	6.96	6.52	6.79	24500
2004-06-24	7.03	7.03	6.66	6.77	44500
2004-06-25	6.65	6.80	6.08	6.38	130400
2004-06-28	6.56	6.65	6.29	6.29	29700
2004-06-29	6.90	7.04	6.42	6.52	30600
2004-06-30	6.68	6.86	6.49	6.59	29500
2004-07-01	6.49	6.65	6.25	6.35	69400
2004-07-02	6.40	6.63	6.16	6.54	11800
2004-07-06	6.44	6.57	6.10	6.25	21400
2004-07-07	6.72	6.72	6.07	6.27	12400
2004-07-08	5.99	6.31	5.75	5.75	23400
2004-07-09	5.75	6.17	5.74	5.90	23600
2004-07-12	6.20	6.75	6.14	6.46	40300
2004-07-13	6.43	6.62	6.30	6.31	15800
2004-07-14	6.01	6.50	6.00	6.29	24900
2004-07-15	6.45	6.65	6.39	6.52	56200
2004-07-16	6.55	6.56	6.46	6.48	24400
2004-07-19	6.30	6.41	6.22	6.39	32800
2004-07-20	6.38	6.95	6.38	6.87	42500
2004-07-21	6.95	6.96	6.60	6.60	36300
2004-07-22	6.68	6.80	6.50	6.57	44400
2004-07-23	6.50	6.60	6.26	6.26	25900
2004-07-26	6.11	6.18	6.06	6.08	19400
2004-07-27	6.26	6.39	6.06	6.33	19700
2004-07-28	6.15	6.30	5.56	5.56	88300
2004-07-29	5.78	6.23	5.52	6.21	41900
2004-07-30	5.98	6.16	5.85	6.15	14900
2004-08-02	5.70	6.08	5.47	5.63	20600
2004-08-03	5.49	5.56	5.12	5.15	35500
2004-08-04	5.10	5.79	5.07	5.59	15900
2004-08-05	5.15	5.37	5.07	5.07	19400
2004-08-06	4.90	5.31	4.90	5.00	26900
2004-08-09	4.94	4.99	4.72	4.92	20800
2004-08-10	4.91	5.89	4.91	5.89	16500
2004-08-11	5.97	5.97	5.42	5.55	12400
2004-08-12	5.27	5.51	5.21	5.21	11800
2004-08-13	5.39	5.39	5.16	5.38	6900
2004-08-16	5.61	5.86	5.34	5.69	8500
2004-08-17	5.91	5.94	5.42	5.45	9300
2004-08-18	5.29	5.92	5.25	5.69	20100
2004-08-19	5.43	5.75	5.43	5.44	11300
2004-08-20	5.58	5.80	5.51	5.73	18400
2004-08-23	5.80	5.80	5.43	5.56	19700
2004-08-24	5.90	5.99	5.16	5.45	83300
2004-08-25	5.18	5.87	5.18	5.87	41700
2004-08-26	5.58	5.77	5.40	5.57	15200
2004-08-27	5.22	5.85	5.22	5.85	15400
2004-08-30	5.41	5.62	5.28	5.32	31300
2004-08-31	5.57	5.70	5.25	5.69	29400
2004-09-01	5.71	6.40	5.30	5.32	62500
2004-09-02	5.31	5.64	5.30	5.45	20500
2004-09-03	5.64	5.74	5.20	5.50	31500
2004-09-07	5.69	5.80	5.34	5.57	28200
2004-09-08	5.58	5.60	5.30	5.32	19000
2004-09-09	5.59	5.59	5.36	5.38	126200
2004-09-10	5.36	5.56	5.28	5.55	24600
2004-09-13	5.61	5.65	5.38	5.57	26200
2004-09-14	5.70	5.70	5.34	5.49	20200
2004-09-15	5.68	5.68	5.40	5.67	9500
2004-09-16	5.64	5.80	5.57	5.80	7300
2004-09-17	5.99	6.08	5.63	5.74	59200
2004-09-20	5.63	6.10	5.47	5.71	11400
2004-09-21	5.75	5.84	5.44	5.63	18000
2004-09-22	5.39	5.79	5.26	5.41	37100
2004-09-23	5.59	5.59	5.06	5.07	94500
2004-09-24	5.09	5.40	5.09	5.14	7100
2004-09-27	4.96	5.28	4.96	5.05	13500
2004-09-28	5.00	5.44	5.00	5.44	17700
2004-09-29	5.31	5.84	5.31	5.84	16200
2004-09-30	5.49	5.77	5.33	5.33	49000
2004-10-01	5.93	5.93	5.33	5.70	43400
2004-10-04	5.74	5.99	5.68	5.84	42200
2004-10-05	6.00	6.05	5.72	5.82	35500
2004-10-06	5.87	6.04	5.78	6.02	33500
2004-10-07	6.02	6.02	5.52	5.52	22800
2004-10-08	5.40	5.56	5.30	5.30	10900
2004-10-11	5.45	5.70	5.40	5.70	14900
2004-10-12	5.80	5.99	5.66	5.80	67600
2004-10-13	6.05	6.11	5.52	5.59	18700
2004-10-14	5.65	5.78	5.31	5.34	15500
2004-10-15	5.34	6.09	5.30	5.95	347700
2004-10-18	6.10	6.21	5.97	6.01	26000
2004-10-19	6.09	6.17	5.64	5.68	26200
2004-10-20	5.45	6.02	5.45	5.85	16500
2004-10-21	5.53	6.00	5.44	6.00	13900
2004-10-22	6.05	6.12	5.92	5.94	21300
2004-10-25	5.58	6.15	5.54	6.13	18800
2004-10-26	6.06	6.37	6.02	6.37	38100
2004-10-27	6.41	6.56	6.25	6.49	50700
2004-10-28	6.35	6.72	6.34	6.56	62000
2004-10-29	6.31	6.71	6.31	6.58	32700
2004-11-01	6.65	6.73	6.35	6.72	29500
2004-11-02	6.39	6.86	6.39	6.78	27900
2004-11-03	6.90	7.00	6.80	7.00	37300
2004-11-04	7.10	7.10	6.95	7.08	48800
2004-11-05	7.14	7.30	7.05	7.10	52000
2004-11-08	7.26	7.37	7.07	7.11	38100
2004-11-09	7.29	7.55	7.09	7.55	48900
2004-11-10	7.38	7.87	7.38	7.67	47900
2004-11-11	7.49	7.69	7.16	7.44	47500
2004-11-12	7.25	7.89	7.15	7.65	30500
2004-11-15	7.58	7.67	6.85	7.52	63500
2004-11-16	7.00	7.38	6.85	6.85	20100
2004-11-17	7.05	7.47	7.04	7.30	19700
2004-11-18	7.11	7.15	6.92	6.94	14000
2004-11-19	6.83	7.00	6.75	6.75	19300
2004-11-22	6.70	7.15	6.61	7.15	48300
2004-11-23	7.31	7.50	6.84	7.49	29500
2004-11-24	7.45	7.50	7.28	7.50	15900
2004-11-26	7.47	7.47	7.37	7.38	5700
2004-11-29	7.50	7.60	7.28	7.60	35900
2004-11-30	7.22	7.57	7.20	7.57	42000
2004-12-01	7.49	7.57	7.38	7.38	33400
2004-12-02	7.30	7.50	7.06	7.34	56200
2004-12-03	7.30	7.44	7.24	7.34	7000
2004-12-06	7.20	7.30	7.02	7.05	13200
2004-12-07	7.00	7.08	6.38	6.39	36300
2004-12-08	6.41	7.09	6.41	6.97	39400
2004-12-09	6.84	6.90	6.53	6.53	110000
2004-12-10	6.65	6.82	6.40	6.77	35600
2004-12-13	6.77	6.85	6.61	6.85	21500
2004-12-14	6.55	6.95	6.54	6.78	16800
2004-12-15	6.77	7.00	6.52	6.65	34100
2004-12-16	6.51	6.63	6.40	6.49	36000
2004-12-17	6.55	6.61	6.36	6.56	31100
2004-12-20	6.39	6.67	6.39	6.50	115700
2004-12-21	6.30	6.64	6.25	6.50	46700
2004-12-22	6.60	7.18	6.49	7.15	124400
2004-12-23	7.35	7.41	7.02	7.33	34500
2004-12-27	7.37	7.50	6.86	7.48	29600
2004-12-28	7.24	7.55	7.10	7.42	18000
2004-12-29	7.30	7.39	6.88	7.18	24500
2004-12-30	6.98	7.24	6.87	7.00	62900
2004-12-31	6.95	7.21	6.65	6.98	49100
2005-01-03	7.20	7.43	6.72	6.74	91400
2005-01-04	6.92	7.29	6.60	6.74	35800
2005-01-05	6.57	6.71	6.36	6.36	19600
2005-01-06	6.61	6.61	6.36	6.40	11800
2005-01-07	6.35	6.52	6.00	6.18	31100
2005-01-10	6.03	6.23	5.88	6.05	21500
2005-01-11	6.01	6.19	6.00	6.00	21200
2005-01-12	6.01	6.10	5.85	6.10	26900
2005-01-13	6.00	6.04	5.85	5.85	29600
2005-01-14	6.00	6.16	5.85	6.05	6900
2005-01-18	5.80	6.25	5.77	6.21	22600
2005-01-19	6.02	6.27	5.74	5.85	24200
2005-01-20	5.80	5.81	5.61	5.72	30800
2005-01-21	5.78	5.78	5.50	5.54	20300
2005-01-24	5.67	5.69	5.40	5.51	14000
2005-01-25	5.51	5.79	5.25	5.79	34900
2005-01-26	5.65	6.06	5.65	6.04	28300
2005-01-27	6.05	6.50	6.05	6.38	32800
2005-01-28	6.27	6.30	5.79	6.02	11800
2005-01-31	6.00	6.41	6.00	6.32	60700
2005-02-01	6.10	6.32	6.10	6.29	29300
2005-02-02	6.27	6.48	6.08	6.47	31200
2005-02-03	6.31	6.47	6.18	6.24	120500
2005-02-04	6.38	6.39	6.23	6.32	12600
2005-02-07	6.26	6.44	6.26	6.34	48000
2005-02-08	6.33	6.45	6.14	6.44	109400
2005-02-09	6.38	6.43	6.01	6.07	35200
2005-02-10	6.06	6.18	6.06	6.10	18100
2005-02-11	6.10	6.49	6.05	6.46	77000
2005-02-14	6.39	6.40	5.92	6.15	53700
2005-02-15	5.92	6.10	5.79	5.88	26600
2005-02-16	5.79	5.89	5.73	5.77	18600
2005-02-17	5.72	5.89	5.66	5.67	20700
2005-02-18	5.78	5.78	5.46	5.47	26100
2005-02-22	5.40	5.40	4.95	4.96	71600
2005-02-23	5.01	5.11	4.96	4.97	19200
2005-02-24	5.07	5.07	4.93	4.96	40100
2005-02-25	4.99	5.14	4.90	5.14	32200
2005-02-28	5.12	5.19	5.06	5.19	16400
2005-03-01	5.18	5.19	5.05	5.07	16500
2005-03-02	5.05	5.23	5.05	5.15	26100
2005-03-03	5.21	5.21	5.02	5.10	8700
2005-03-04	5.20	5.36	4.91	5.01	55600
2005-03-07	5.04	5.10	4.95	4.95	36000
2005-03-08	5.08	5.09	4.83	4.83	45400
2005-03-09	4.80	5.00	4.75	4.77	28800
2005-03-10	4.76	5.02	4.76	5.02	40000
2005-03-11	4.89	4.90	4.57	4.68	129900
2005-03-14	4.79	4.79	4.38	4.43	62000
2005-03-15	4.54	4.60	4.34	4.34	18600
2005-03-16	4.31	4.43	4.31	4.36	22800
2005-03-17	4.45	4.45	4.31	4.43	31100
2005-03-18	4.50	4.50	4.26	4.26	162600
2005-03-21	4.41	4.41	4.26	4.29	71100
2005-03-22	4.26	4.42	4.25	4.36	20800
2005-03-23	4.35	4.35	4.20	4.22	31000
2005-03-24	4.28	4.39	4.26	4.32	27600
2005-03-28	4.36	4.45	4.26	4.45	56500
2005-03-29	4.50	4.57	4.38	4.42	23700
2005-03-30	4.49	4.57	4.36	4.45	143600
2005-03-31	4.41	4.48	4.30	4.45	30100
2005-04-01	4.51	4.60	4.35	4.38	27600
2005-04-04	4.43	4.65	4.28	4.57	19200
2005-04-05	4.58	4.59	4.34	4.43	18500
2005-04-06	4.52	4.55	4.38	4.48	9900
2005-04-07	4.70	4.75	4.53	4.60	102800
2005-04-08	4.56	4.60	4.43	4.43	22100
2005-04-11	4.39	4.48	4.30	4.41	24600
2005-04-12	4.35	4.56	4.31	4.33	70900
2005-04-13	4.39	4.50	4.26	4.31	54000
2005-04-14	4.29	4.41	4.12	4.14	80300
2005-04-15	4.14	4.24	4.12	4.12	21200
2005-04-18	4.11	4.35	4.11	4.35	27200
2005-04-19	4.43	4.43	4.24	4.38	49000
2005-04-20	4.27	4.27	4.11	4.13	109600
2005-04-21	4.22	4.40	4.15	4.39	27200
2005-04-22	4.34	4.40	4.19	4.25	84300
2005-04-25	4.20	4.29	4.15	4.16	16800
2005-04-26	4.18	4.18	3.95	3.95	60000
2005-04-27	3.93	3.98	3.67	3.74	235500
2005-04-28	3.75	3.81	3.55	3.65	366500
2005-04-29	3.77	3.78	3.63	3.69	114000
2005-05-02	3.72	3.85	3.72	3.85	22900
2005-05-03	3.73	3.77	3.69	3.76	119800
2005-05-04	3.78	4.04	3.63	4.04	43900
2005-05-05	4.10	4.85	4.10	4.80	231400
2005-05-06	4.83	5.00	4.75	4.95	177500
2005-05-09	4.87	5.10	4.82	5.09	96500
2005-05-10	5.10	5.55	4.90	5.51	228600
2005-05-11	5.48	5.73	5.48	5.60	117500
2005-05-12	5.55	5.80	5.50	5.63	65700
2005-05-13	5.62	5.68	5.32	5.36	30500
2005-05-16	5.35	5.41	5.24	5.38	101700
2005-05-17	5.41	5.58	5.39	5.50	189900
2005-05-18	5.64	5.89	5.00	5.88	340000
2005-05-19	6.00	6.20	5.90	6.15	271200
2005-05-20	6.10	6.20	6.00	6.01	140000
2005-05-23	6.09	6.10	6.00	6.01	82200
2005-05-24	6.01	6.22	5.86	6.09	291200
2005-05-25	6.07	6.07	6.02	6.03	57900
2005-05-26	6.18	6.25	6.08	6.11	263800
2005-05-27	6.05	6.27	6.05	6.20	253000
2005-05-31	6.23	6.23	6.06	6.16	80900
2005-06-01	6.14	6.44	6.14	6.39	197900
2005-06-02	6.33	7.37	6.24	6.94	269100
2005-06-03	6.97	7.05	6.65	6.85	132500
2005-06-06	6.80	6.91	6.48	6.67	117300
2005-06-07	6.75	6.85	6.58	6.62	153800
2005-06-08	6.69	6.69	6.36	6.48	104800
2005-06-09	6.42	6.55	6.28	6.49	73300
2005-06-10	6.57	6.78	6.57	6.70	67200
2005-06-13	6.70	6.98	6.70	6.89	97200
2005-06-14	6.98	6.98	6.54	6.98	55200
2005-06-15	6.85	7.19	6.78	7.00	130900
2005-06-16	7.10	7.10	6.85	6.98	78400
2005-06-17	6.90	7.02	6.76	6.81	112200
2005-06-20	6.74	6.81	6.40	6.65	64700
2005-06-21	6.75	6.77	6.38	6.68	47800
2005-06-22	6.75	6.75	6.42	6.65	121200
2005-06-23	6.54	6.69	6.45	6.46	35300
2005-06-24	6.40	6.64	6.31	6.51	325100
2005-06-27	6.52	6.89	6.48	6.64	93400
2005-06-28	6.65	6.77	6.54	6.70	47800
2005-06-29	6.72	6.72	6.44	6.60	40000
2005-06-30	6.64	6.71	6.49	6.59	39300
2005-07-01	6.39	6.74	6.35	6.47	30900
2005-07-05	6.40	6.75	6.29	6.73	92000
2005-07-06	6.75	6.75	6.39	6.45	91600
2005-07-07	6.24	6.50	6.00	6.22	91000
2005-07-08	6.06	6.31	5.99	6.31	95000
2005-07-11	6.35	6.52	6.35	6.52	52300
2005-07-12	6.47	6.68	6.42	6.43	92500
2005-07-13	6.43	6.43	6.02	6.19	85600
2005-07-14	6.22	6.30	6.12	6.12	25100
2005-07-15	6.02	6.26	5.91	6.23	62300
2005-07-18	6.30	6.30	5.96	6.15	17600
2005-07-19	6.18	6.25	6.10	6.20	20800
2005-07-20	6.28	6.28	6.09	6.21	41900
2005-07-21	6.16	6.26	6.06	6.14	36000
2005-07-22	6.15	6.18	6.05	6.18	30800
2005-07-25	6.20	6.20	5.96	6.01	71900
2005-07-26	5.90	5.90	5.64	5.70	127600
2005-07-27	5.67	5.98	5.58	5.98	33800
2005-07-28	6.04	6.25	6.00	6.21	104000
2005-07-29	6.25	6.36	6.12	6.12	110100
2005-08-01	6.08	6.17	5.73	5.85	76900
2005-08-02	5.71	5.90	5.60	5.89	48700
2005-08-03	5.71	5.93	5.71	5.77	98000
2005-08-04	5.62	5.83	5.56	5.56	41900
2005-08-05	5.56	5.67	5.50	5.51	188000
2005-08-08	5.65	5.70	5.24	5.25	143100
2005-08-09	5.23	5.34	5.23	5.24	136000
2005-08-10	5.24	5.50	5.24	5.45	181300
2005-08-11	5.44	5.50	5.35	5.46	36000
2005-08-12	5.45	5.56	5.27	5.31	28600
2005-08-15	5.35	5.50	5.35	5.50	51900
2005-08-16	5.41	5.47	5.29	5.31	141200
2005-08-17	5.28	5.42	5.25	5.33	21900
2005-08-18	5.26	5.31	5.25	5.26	18000
2005-08-19	5.25	5.35	5.22	5.31	57300
2005-08-22	5.36	5.36	5.22	5.31	41600
2005-08-23	5.34	5.35	5.12	5.13	136500
2005-08-24	5.10	5.42	5.10	5.30	103000
2005-08-25	5.35	5.50	5.27	5.36	52700
2005-08-26	5.41	5.41	5.18	5.25	42600
2005-08-29	5.18	5.34	5.12	5.20	88200
2005-08-30	5.10	5.26	5.05	5.16	55100
2005-08-31	5.12	5.37	5.10	5.17	41500
2005-09-01	5.23	5.32	5.15	5.21	26300
2005-09-02	5.29	5.52	5.24	5.47	35700
2005-09-06	5.58	5.60	5.30	5.38	35300
2005-09-07	5.34	5.36	5.30	5.35	19400
2005-09-08	5.30	5.39	5.20	5.30	46600
2005-09-09	5.35	5.35	5.20	5.32	26000
2005-09-12	5.36	5.41	5.29	5.32	53800
2005-09-13	5.34	5.45	5.24	5.30	20200
2005-09-14	5.35	5.50	5.33	5.42	29400
2005-09-15	5.47	5.65	5.44	5.51	38000
2005-09-16	5.58	5.60	5.38	5.55	166300
2005-09-19	5.52	5.52	5.35	5.38	40600
2005-09-20	5.43	5.49	5.36	5.39	21500
2005-09-21	5.35	5.42	5.28	5.32	56300
2005-09-22	5.27	5.42	5.25	5.42	17100
2005-09-23	5.38	5.52	5.25	5.45	21900
2005-09-26	5.52	5.55	5.33	5.55	27300
2005-09-27	5.51	5.62	5.30	5.33	27400
2005-09-28	5.38	5.40	5.25	5.33	85800
2005-09-29	5.31	5.45	5.27	5.45	18600
2005-09-30	5.35	5.46	5.31	5.43	11500
2005-10-03	5.50	5.50	5.35	5.46	33400
2005-10-04	5.51	5.64	5.43	5.49	41300
2005-10-05	5.49	5.53	5.43	5.43	41300
2005-10-06	5.47	5.67	5.40	5.60	64400
2005-10-07	5.66	5.69	5.52	5.52	30700
2005-10-10	5.51	5.60	5.48	5.53	36900
2005-10-11	5.58	5.58	5.50	5.50	56500
2005-10-12	5.45	5.54	5.25	5.40	58900
2005-10-13	5.35	5.55	5.29	5.53	33000
2005-10-14	5.60	5.60	5.38	5.53	33100
2005-10-17	5.49	5.53	5.34	5.46	31300
2005-10-18	5.50	5.58	5.35	5.43	27200
2005-10-19	5.36	5.66	5.35	5.66	32800
2005-10-20	5.60	5.78	5.50	5.53	30800
2005-10-21	5.49	5.80	5.49	5.80	27500
2005-10-24	5.81	5.95	5.78	5.93	31100
2005-10-25	5.87	5.90	5.70	5.80	14400
2005-10-26	5.74	5.97	5.73	5.79	12300
2005-10-27	5.67	5.70	5.30	5.30	31100
2005-10-28	5.36	5.56	5.33	5.53	20700
2005-10-31	5.46	5.70	5.46	5.64	39584
2005-11-01	5.53	5.61	5.40	5.51	71100
2005-11-02	5.52	5.62	5.49	5.61	59500
2005-11-03	5.53	5.74	5.53	5.71	38200
2005-11-04	5.75	5.75	5.41	5.52	44900
2005-11-07	5.64	5.64	5.42	5.53	18600
2005-11-08	5.46	5.55	5.42	5.45	11700
2005-11-09	5.50	5.69	5.41	5.66	12500
2005-11-10	5.66	5.73	5.60	5.73	115000
2005-11-11	5.67	5.75	5.60	5.64	151400
2005-11-14	5.62	5.80	5.62	5.75	83200
2005-11-15	5.69	6.05	5.69	5.87	286000
2005-11-16	5.87	5.97	5.77	5.79	551900
2005-11-17	5.78	5.89	5.72	5.76	41800
2005-11-18	5.86	5.86	5.64	5.71	78500
2005-11-21	5.67	5.79	5.57	5.71	40900
2005-11-22	5.70	5.73	5.50	5.57	1056500
2005-11-23	5.57	5.67	5.50	5.57	76500
2005-11-25	5.54	5.60	5.50	5.50	18500
2005-11-28	5.67	5.78	5.55	5.70	86500
2005-11-29	5.77	5.85	5.50	5.52	54600
2005-11-30	5.57	5.63	5.51	5.58	91000
2005-12-01	5.69	5.80	5.60	5.76	71300
2005-12-02	5.80	5.83	5.71	5.80	26300
2005-12-05	5.77	5.85	5.71	5.72	37600
2005-12-06	5.78	5.80	5.65	5.67	32000
2005-12-07	5.65	5.72	5.62	5.64	55200
2005-12-08	5.69	5.71	5.55	5.58	42200
2005-12-09	5.63	5.63	5.45	5.55	42400
2005-12-12	5.53	5.67	5.50	5.62	62500
2005-12-13	5.65	5.70	5.56	5.57	77200
2005-12-14	5.61	5.65	5.55	5.60	38200
2005-12-15	5.58	5.58	5.23	5.42	75000
2005-12-16	5.39	5.40	5.25	5.27	160600
2005-12-19	5.20	5.30	5.05	5.13	120200
2005-12-20	5.07	5.36	5.07	5.25	68800
2005-12-21	5.30	5.45	5.30	5.35	134500
2005-12-22	5.32	5.53	5.32	5.47	94700
2005-12-23	5.44	5.51	5.33	5.45	65200
2005-12-27	5.42	5.50	5.10	5.37	113700
2005-12-28	5.55	5.55	5.36	5.45	66900
2005-12-29	5.43	5.43	5.32	5.35	72100
2005-12-30	5.31	5.45	5.29	5.45	60300
2006-01-03	5.40	5.47	5.35	5.45	65700
2006-01-04	5.41	5.50	5.36	5.40	57700
2006-01-05	5.36	5.58	5.36	5.55	180300
2006-01-06	5.57	5.70	5.55	5.63	46200
2006-01-09	5.69	6.49	5.66	6.22	97400
2006-01-10	6.13	6.29	5.89	5.96	40800
2006-01-11	6.04	6.04	5.60	5.75	150300
2006-01-12	5.76	5.89	5.60	5.70	40700
2006-01-13	5.66	6.19	5.66	6.08	77300
2006-01-17	6.01	6.30	6.00	6.05	86000
2006-01-18	6.00	6.25	6.00	6.19	39000
2006-01-19	6.24	6.32	6.16	6.30	48200
2006-01-20	6.35	6.43	6.15	6.27	69300
2006-01-23	6.38	6.55	6.35	6.52	63700
2006-01-24	6.40	6.61	6.40	6.57	41600
2006-01-25	6.62	6.63	6.46	6.55	46500
2006-01-26	6.65	6.77	6.55	6.77	67500
2006-01-27	6.75	6.84	6.68	6.75	65800
2006-01-30	6.71	6.85	6.26	6.32	100800
2006-01-31	6.28	6.39	6.22	6.36	52600
2006-02-01	6.32	6.64	6.32	6.51	99000
2006-02-02	6.54	6.55	6.36	6.45	70900
2006-02-03	6.46	6.67	6.42	6.42	68600
2006-02-06	6.34	6.43	6.23	6.39	118000
2006-02-07	6.36	6.45	6.35	6.40	89200
2006-02-08	6.42	6.45	6.32	6.40	68900
2006-02-09	6.45	6.52	6.40	6.48	79400
2006-02-10	6.45	6.48	6.37	6.44	31600
2006-02-13	6.47	6.48	6.35	6.43	68200
2006-02-14	6.48	6.59	6.47	6.53	88500
2006-02-15	6.46	6.58	6.44	6.50	59200
2006-02-16	6.57	6.74	6.50	6.66	54800
2006-02-17	6.71	6.75	6.52	6.58	82500
2006-02-21	6.55	6.64	6.45	6.46	48400
2006-02-22	6.50	6.67	6.41	6.65	57600
2006-02-23	6.60	6.75	6.54	6.66	48800
2006-02-24	6.62	6.75	6.50	6.74	35100
2006-02-27	6.75	6.85	6.58	6.83	42900
2006-02-28	6.78	6.82	6.60	6.76	50400
2006-03-01	6.82	6.82	6.58	6.78	33200
2006-03-02	6.76	6.84	6.64	6.76	41900
2006-03-03	6.69	6.69	6.58	6.58	39900
2006-03-06	6.60	6.69	6.40	6.57	66600
2006-03-07	6.57	6.69	6.50	6.63	50400
2006-03-08	6.56	6.78	6.50	6.74	87600
2006-03-09	6.78	6.80	6.68	6.70	63900
2006-03-10	6.65	7.10	6.51	7.10	162200
2006-03-13	7.10	7.25	7.02	7.06	71600
2006-03-14	7.04	7.19	6.98	7.15	23300
2006-03-15	7.15	7.30	7.10	7.30	56400
2006-03-16	7.37	7.75	7.37	7.70	113800
2006-03-17	7.74	7.96	7.68	7.87	224300
2006-03-20	7.91	8.15	7.87	8.08	111200
2006-03-21	8.06	8.24	8.00	8.03	81200
2006-03-22	8.04	8.43	8.02	8.41	77300
2006-03-23	8.44	8.47	8.28	8.45	77900
2006-03-24	8.48	8.95	8.48	8.93	119700
2006-03-27	8.86	8.90	8.74	8.86	204200
2006-03-28	8.85	8.88	8.70	8.86	176800
2006-03-29	8.90	9.36	8.88	9.36	139700
2006-03-30	9.40	9.40	8.80	8.80	110500
2006-03-31	8.80	9.10	8.69	9.10	117100
2006-04-03	9.16	9.28	8.72	8.99	94400
2006-04-04	9.05	9.20	8.83	9.20	54100
2006-04-05	9.25	9.34	8.91	9.00	84300
2006-04-06	8.95	8.97	8.70	8.83	30900
2006-04-07	8.90	8.90	8.27	8.38	181000
2006-04-10	8.34	8.65	8.29	8.60	114100
2006-04-11	8.67	8.74	8.43	8.55	52200
2006-04-12	8.49	8.64	8.40	8.64	31700
2006-04-13	8.57	9.01	8.50	8.99	352800
2006-04-17	8.95	9.02	8.76	8.88	81900
2006-04-18	8.94	9.23	8.77	9.20	410900
2006-04-19	9.25	9.28	9.00	9.21	121300
2006-04-20	9.23	9.25	9.07	9.12	88100
2006-04-21	9.22	9.22	8.97	9.12	91600
2006-04-24	9.06	9.11	8.75	8.96	97300
2006-04-25	9.02	9.02	8.78	8.97	80200
2006-04-26	8.95	9.29	8.85	9.23	58200
2006-04-27	9.14	9.63	8.92	9.38	127800
2006-04-28	9.38	9.60	9.25	9.60	162300
2006-05-01	9.60	9.60	8.67	8.76	167400
2006-05-02	8.74	9.03	8.60	8.85	119100
2006-05-03	8.81	9.05	8.73	9.02	148200
2006-05-04	8.85	9.06	8.51	8.98	147200
2006-05-05	8.98	9.27	8.84	9.17	123700
2006-05-08	9.00	9.02	8.56	8.85	226800
2006-05-09	8.81	8.99	8.81	8.89	73400
2006-05-10	8.84	8.95	8.70	8.94	74100
2006-05-11	8.91	9.01	8.75	8.93	138600
2006-05-12	8.86	8.93	8.54	8.75	127900
2006-05-15	8.67	8.72	8.54	8.63	114200
2006-05-16	8.63	8.67	8.48	8.50	106900
2006-05-17	8.46	8.46	8.01	8.16	92700
2006-05-18	8.16	8.27	8.06	8.13	77400
2006-05-19	8.07	8.30	8.05	8.24	81700
2006-05-22	8.17	8.21	8.05	8.06	85400
2006-05-23	8.15	8.25	7.90	7.95	110700
2006-05-24	7.91	8.07	7.67	7.87	124800
2006-05-25	7.97	8.00	7.79	7.86	82900
2006-05-26	7.93	8.01	7.90	7.99	64000
2006-05-30	7.99	7.99	7.59	7.64	79000
2006-05-31	7.68	7.99	7.62	7.97	93800
2006-06-01	8.04	8.15	7.83	8.15	143100
2006-06-02	8.74	9.09	8.60	8.63	960300
2006-06-05	8.50	8.55	7.91	7.91	378300
2006-06-06	7.91	8.38	7.71	8.33	225300
2006-06-07	8.31	8.39	7.90	8.00	118100
2006-06-08	7.90	8.53	7.75	8.43	153400
2006-06-09	8.45	8.54	8.01	8.06	117800
2006-06-12	8.02	8.08	7.86	7.87	80200
2006-06-13	7.85	8.10	7.82	8.02	119500
2006-06-14	8.01	8.19	7.91	8.17	79800
2006-06-15	8.23	8.56	8.13	8.52	92900
2006-06-16	8.48	8.53	8.11	8.22	336000
2006-06-19	8.23	8.42	8.07	8.15	58400
2006-06-20	8.17	8.20	7.99	7.99	43000
2006-06-21	7.95	8.31	7.95	8.18	53500
2006-06-22	8.10	8.33	8.03	8.23	51500
2006-06-23	8.16	8.42	8.10	8.16	54500
2006-06-26	8.21	8.46	8.11	8.27	51300
2006-06-27	8.31	8.44	8.06	8.08	34500
2006-06-28	8.10	8.15	8.00	8.13	24100
2006-06-29	8.18	8.60	8.18	8.60	117700
2006-06-30	8.70	8.95	8.51	8.92	330100
2006-07-03	8.92	9.00	8.67	8.75	31800
2006-07-05	8.65	8.83	8.49	8.64	77700
2006-07-06	7.00	7.46	6.01	6.09	1029100
2006-07-07	6.09	6.19	5.94	6.15	207500
2006-07-10	6.14	6.24	6.05	6.08	106900
2006-07-11	6.02	6.44	5.97	6.41	75000
2006-07-12	6.38	6.50	6.27	6.34	128800
2006-07-13	6.29	6.49	6.17	6.45	91900
2006-07-14	6.40	6.50	5.99	6.14	82700
2006-07-17	6.12	6.17	5.81	5.86	48500
2006-07-18	5.93	6.28	5.91	6.26	68600
2006-07-19	6.25	6.50	6.03	6.44	85600
2006-07-20	6.43	6.46	6.07	6.30	60300
2006-07-21	6.25	6.27	5.77	5.86	119800
2006-07-24	5.92	5.98	5.80	5.97	345700
2006-07-25	5.92	6.50	5.85	6.40	196700
2006-07-26	6.41	6.76	6.07	6.37	90100
2006-07-27	6.49	6.81	6.47	6.62	85100
2006-07-28	6.69	6.83	6.56	6.65	56700
2006-07-31	6.52	6.55	6.40	6.43	80000
2006-08-01	6.41	6.47	6.09	6.11	96800
2006-08-02	6.16	6.55	6.16	6.45	102500
2006-08-03	6.35	6.66	6.22	6.58	140200
2006-08-04	6.69	6.79	6.37	6.51	111400
2006-08-07	6.45	6.63	6.27	6.50	95500
2006-08-08	6.55	6.70	6.23	6.23	46700
2006-08-09	6.33	6.69	6.24	6.31	163000
2006-08-10	6.25	6.42	6.06	6.26	137100
2006-08-11	6.27	6.43	6.17	6.23	118800
2006-08-14	6.32	6.50	6.29	6.40	106900
2006-08-15	6.51	6.61	6.38	6.50	144600
2006-08-16	6.53	6.74	6.50	6.72	95100
2006-08-17	6.73	7.43	6.67	7.35	131500
2006-08-18	7.41	7.76	7.35	7.73	78100
2006-08-21	7.67	7.67	7.16	7.21	57900
2006-08-22	7.16	7.28	7.06	7.28	59000
2006-08-23	7.30	7.69	7.02	7.05	87700
2006-08-24	7.04	7.18	6.92	6.99	35800
2006-08-25	6.96	7.28	6.95	7.14	32100
2006-08-28	7.20	7.64	7.19	7.33	58300
2006-08-29	7.32	7.57	7.19	7.55	60600
2006-08-30	7.60	7.60	7.18	7.24	69900
2006-08-31	7.29	7.33	7.05	7.07	79900
2006-09-01	7.08	7.33	7.08	7.21	46700
2006-09-05	7.28	7.37	7.12	7.29	29700
2006-09-06	7.22	7.23	6.93	7.05	31700
2006-09-07	6.95	7.07	6.81	6.83	27100
2006-09-08	6.84	7.00	6.72	6.77	59400
2006-09-11	6.76	6.97	6.72	6.87	18000
2006-09-12	6.83	7.25	6.80	7.25	32300
2006-09-13	7.28	7.28	7.15	7.25	23700
2006-09-14	7.19	7.25	7.11	7.19	26100
2006-09-15	7.24	7.25	7.14	7.20	121700
2006-09-18	7.14	7.14	6.91	6.96	66200
2006-09-19	7.00	7.06	6.85	7.05	26100
2006-09-20	7.13	7.37	7.00	7.17	48000
2006-09-21	7.22	7.26	6.87	7.03	25600
2006-09-22	6.98	7.01	6.67	6.75	38900
2006-09-25	6.74	7.12	6.70	7.05	31000
2006-09-26	7.04	7.23	7.03	7.22	23200
2006-09-27	7.17	7.35	7.06	7.18	32600
2006-09-28	7.17	7.26	6.80	7.00	70400
2006-09-29	7.03	7.06	6.43	6.49	146800
2006-10-02	6.53	6.76	6.45	6.68	31500
2006-10-03	6.69	6.75	6.44	6.72	61300
2006-10-04	6.73	7.26	6.67	7.25	52600
2006-10-05	7.20	7.31	7.15	7.29	35400
2006-10-06	7.24	7.30	7.12	7.29	15900
2006-10-09	7.24	7.24	7.03	7.16	22600
2006-10-10	7.13	7.13	6.95	7.07	17000
2006-10-11	7.07	7.30	6.97	7.24	63500
2006-10-12	7.29	7.50	7.28	7.46	98200
2006-10-13	7.44	7.50	7.34	7.44	57700
2006-10-16	7.48	8.15	7.47	8.15	179600
2006-10-17	8.10	8.23	7.91	7.99	117000
2006-10-18	8.01	8.05	7.74	7.75	43800
2006-10-19	7.70	7.95	7.66	7.74	60100
2006-10-20	7.79	7.79	7.46	7.56	41400
2006-10-23	7.50	7.78	7.46	7.69	39600
2006-10-24	7.70	7.70	7.36	7.37	51800
2006-10-25	7.49	7.54	7.34	7.42	38000
2006-10-26	7.57	8.28	7.43	8.23	131400
2006-10-27	8.24	8.59	7.81	7.84	90000
2006-10-30	7.85	8.11	7.85	8.01	72612
2006-10-31	8.00	8.16	7.85	8.09	83008
2006-11-01	8.08	8.28	7.46	7.49	84656
2006-11-02	7.48	7.99	7.45	7.91	77562
2006-11-03	7.91	8.19	7.87	8.15	117540
2006-11-06	8.18	8.25	8.08	8.15	65690
2006-11-07	8.10	8.25	7.87	7.90	66897
2006-11-08	7.88	8.23	7.84	8.23	53611
2006-11-09	8.24	8.25	7.98	8.06	74509
2006-11-10	8.04	8.24	7.95	8.09	103904
2006-11-13	8.10	8.49	8.05	8.45	108723
2006-11-14	8.44	8.50	8.36	8.45	80212
2006-11-15	8.44	8.50	8.20	8.35	130667
2006-11-16	8.36	8.50	8.30	8.35	73829
2006-11-17	8.36	8.39	8.08	8.11	32589
2006-11-20	8.09	8.35	8.09	8.28	48188
2006-11-21	8.30	8.35	8.21	8.26	45349
2006-11-22	8.33	8.33	8.11	8.11	49566
2006-11-24	8.08	8.13	8.04	8.07	11102
2006-11-27	8.06	8.21	7.51	7.90	144897
2006-11-28	7.85	7.87	7.59	7.76	110900
2006-11-29	7.84	7.94	7.77	7.86	97338
2006-11-30	7.90	7.96	7.78	7.81	157533
2006-12-01	7.79	7.97	7.62	7.92	108835
2006-12-04	7.92	8.15	7.92	7.99	56195
2006-12-05	8.04	8.05	8.00	8.01	122370
2006-12-06	8.00	8.20	7.97	8.14	389417
2006-12-07	8.22	8.34	8.17	8.30	340458
2006-12-08	8.25	8.53	8.19	8.50	117318
2006-12-11	8.55	8.86	8.49	8.85	113835
2006-12-12	8.90	8.92	8.61	8.80	113898
2006-12-13	8.95	9.08	8.82	9.07	183957
2006-12-14	9.05	9.05	8.63	8.65	196615
2006-12-15	8.72	8.80	8.63	8.67	122204
2006-12-18	8.71	8.80	8.29	8.30	76334
2006-12-19	8.28	8.38	8.05	8.22	346860
2006-12-20	8.26	8.52	8.24	8.40	133047
2006-12-21	8.43	8.45	8.22	8.25	34596
2006-12-22	8.23	8.31	8.21	8.27	30269
2006-12-26	8.24	8.40	8.24	8.35	76395
2006-12-27	8.35	8.48	8.26	8.31	109961
2006-12-28	8.31	8.38	8.27	8.30	127823
2006-12-29	8.27	8.41	8.25	8.30	121193
2007-01-03	8.34	8.45	8.00	8.15	116455
2007-01-04	8.15	8.33	7.98	8.26	94817
2007-01-05	8.22	8.25	7.98	8.06	102553
2007-01-08	8.02	8.47	8.02	8.38	126488
2007-01-09	8.38	8.52	8.20	8.49	165303
2007-01-10	8.39	8.48	8.32	8.48	95794
2007-01-11	8.50	8.58	8.29	8.38	93045
2007-01-12	8.39	8.60	8.39	8.59	81441
2007-01-16	8.61	8.85	8.61	8.74	110421
2007-01-17	8.69	8.75	8.66	8.74	56536
2007-01-18	8.71	8.79	8.47	8.57	96021
2007-01-19	8.53	8.66	8.29	8.66	86938
2007-01-22	8.58	8.64	8.24	8.36	89229
2007-01-23	8.32	8.46	8.18	8.46	62401
2007-01-24	8.46	8.67	8.37	8.63	74203
2007-01-25	8.67	8.71	8.44	8.57	79016
2007-01-26	8.54	8.57	8.33	8.50	107573
2007-01-29	8.42	8.59	8.38	8.58	68034
2007-01-30	8.58	8.58	8.01	8.49	169866
2007-01-31	8.46	8.46	8.32	8.35	85880
2007-02-01	8.43	8.67	8.41	8.54	99031
2007-02-02	8.58	9.00	8.46	8.91	148633
2007-02-05	8.94	8.94	8.68	8.79	86501
2007-02-06	8.83	8.88	8.70	8.77	75252
2007-02-07	8.77	8.79	8.61	8.79	47478
2007-02-08	8.79	8.82	8.58	8.82	59466
2007-02-09	8.83	8.95	8.74	8.88	86867
2007-02-12	8.88	8.93	8.81	8.85	71462
2007-02-13	8.89	8.93	8.82	8.91	86541
2007-02-14	8.90	8.99	8.78	8.80	200511
2007-02-15	8.86	9.00	8.78	8.88	83594
2007-02-16	8.90	9.00	8.65	8.99	71373
2007-02-20	8.95	9.00	8.88	8.98	63428
2007-02-21	8.92	9.00	8.83	9.00	43624
2007-02-22	9.00	9.00	8.90	8.99	67955
2007-02-23	8.99	8.99	8.63	8.68	146048
2007-02-26	8.69	8.82	8.67	8.73	50395
2007-02-27	8.60	8.65	8.20	8.20	144078
2007-02-28	8.21	8.83	8.14	8.63	110643
2007-03-01	8.30	8.59	8.22	8.48	100394
2007-03-02	8.40	8.56	8.35	8.35	116308
2007-03-05	8.33	8.65	8.25	8.53	94949
2007-03-06	8.63	8.91	8.55	8.90	85740
2007-03-07	8.86	8.86	8.48	8.67	115200
2007-03-08	8.75	8.77	8.50	8.64	85838
2007-03-09	8.72	8.89	8.60	8.82	86021
2007-03-12	8.77	8.84	8.63	8.63	61072
2007-03-13	8.59	8.85	8.30	8.48	122980
2007-03-14	8.51	8.90	8.51	8.88	88321
2007-03-15	8.86	8.86	8.48	8.68	72741
2007-03-16	8.67	8.75	8.28	8.44	315448
2007-03-19	8.52	8.90	8.52	8.68	63119
2007-03-20	8.66	8.90	8.51	8.84	60790
2007-03-21	8.84	9.19	8.78	9.16	129441
2007-03-22	9.18	9.25	9.13	9.16	54292
2007-03-23	9.14	9.59	9.08	9.43	52665
2007-03-26	9.40	9.40	8.90	8.99	85402
2007-03-27	8.94	9.13	8.89	8.91	40973
2007-03-28	8.84	9.30	8.79	8.87	291581
2007-03-29	8.97	9.12	8.95	9.00	27316
2007-03-30	9.04	9.07	8.90	9.05	69103
2007-04-02	9.05	9.08	8.90	9.05	57311
2007-04-03	9.08	9.08	8.90	8.96	48831
2007-04-04	8.94	9.02	8.68	8.82	88645
2007-04-05	8.80	9.02	8.70	8.92	78114
2007-04-09	8.91	9.02	8.79	8.82	209841
2007-04-10	8.80	9.15	8.80	8.99	29697
2007-04-11	9.02	9.02	8.66	8.83	43851
2007-04-12	8.82	8.94	8.75	8.90	32126
2007-04-13	8.89	8.94	8.80	8.90	28905
2007-04-16	8.97	9.19	8.76	8.98	91147
2007-04-17	8.97	8.97	8.46	8.48	175676
2007-04-18	8.43	8.67	8.43	8.49	64051
2007-04-19	8.41	8.55	8.29	8.33	45153
2007-04-20	8.49	8.89	8.33	8.81	133003
2007-04-23	8.77	8.77	8.50	8.54	46035
2007-04-24	8.57	8.66	8.53	8.55	22377
2007-04-25	8.62	8.81	8.56	8.61	52479
2007-04-26	8.59	8.70	8.48	8.69	25531
2007-04-27	8.65	8.78	8.38	8.41	108757
2007-04-30	8.41	8.71	8.19	8.23	171650
2007-05-01	8.18	8.35	8.04	8.34	63838
2007-05-02	8.35	8.57	8.11	8.18	98509
2007-05-03	8.27	8.46	8.01	8.35	52707
2007-05-04	8.46	8.63	8.28	8.39	53457
2007-05-07	8.33	8.38	7.97	7.98	84673
2007-05-08	7.94	7.94	7.56	7.68	155042
2007-05-09	7.62	7.73	7.51	7.56	178326
2007-05-10	7.54	7.57	7.22	7.25	105388
2007-05-11	7.35	7.71	7.30	7.70	71751
2007-05-14	7.70	7.82	7.57	7.67	138333
2007-05-15	7.65	7.97	7.65	7.67	87207
2007-05-16	7.71	7.75	7.50	7.73	71238
2007-05-17	7.69	7.90	7.47	7.51	83522
2007-05-18	7.51	7.58	7.34	7.53	47636
2007-05-21	7.51	7.56	7.43	7.54	63308
2007-05-22	7.54	7.77	7.46	7.77	29653
2007-05-23	7.84	7.84	7.54	7.62	46835
2007-05-24	7.60	7.70	7.37	7.46	64198
2007-05-25	7.52	7.94	7.46	7.90	89780
2007-05-29	7.94	7.98	7.76	7.86	35631
2007-05-30	7.79	7.93	7.60	7.92	29570
2007-05-31	7.95	8.36	7.94	8.09	140064
2007-06-01	8.10	8.32	8.08	8.14	65758
2007-06-04	8.11	8.28	8.11	8.28	131611
2007-06-05	8.22	8.31	8.12	8.25	454774
2007-06-06	8.22	8.22	8.04	8.13	69928
2007-06-07	8.00	8.12	8.00	8.05	114867
2007-06-08	8.02	8.10	8.00	8.04	110335
2007-06-11	8.03	8.08	7.95	8.00	77256
2007-06-12	7.98	7.98	7.49	7.62	94785
2007-06-13	7.65	7.72	7.50	7.60	76061
2007-06-14	7.64	7.98	7.60	7.93	104296
2007-06-15	8.15	8.25	7.97	8.02	138387
2007-06-18	7.86	8.12	7.86	8.11	50252
2007-06-19	8.06	8.49	8.06	8.40	104195
2007-06-20	8.40	8.43	8.14	8.15	115999
2007-06-21	8.08	8.12	7.94	8.00	100043
2007-06-22	8.01	8.40	7.92	8.15	3111948
2007-06-25	8.71	8.95	8.21	8.75	496449
2007-06-26	8.95	8.95	8.70	8.75	274181
2007-06-27	8.67	8.76	8.54	8.72	123613
2007-06-28	8.74	8.76	8.51	8.68	257660
2007-06-29	8.70	8.74	8.63	8.67	172620
2007-07-02	8.70	8.70	8.55	8.59	165902
2007-07-03	8.68	8.72	8.40	8.41	128588
2007-07-05	8.46	8.71	8.46	8.61	92811
2007-07-06	8.64	8.74	8.64	8.70	151024
2007-07-09	8.69	8.78	8.68	8.74	162051
2007-07-10	8.72	8.75	8.68	8.69	214189
2007-07-11	8.68	8.74	8.60	8.67	155010
2007-07-12	8.70	8.79	8.67	8.79	127990
2007-07-13	8.80	8.87	8.71	8.82	50583
2007-07-16	8.90	9.19	8.88	8.91	135729
2007-07-17	9.03	9.09	8.98	9.05	85877
2007-07-18	9.03	9.10	8.94	9.10	51906
2007-07-19	9.16	9.16	9.00	9.10	90329
2007-07-20	9.09	9.11	8.82	8.88	93719
2007-07-23	8.91	9.09	8.91	9.01	84227
2007-07-24	8.95	9.03	8.73	8.76	85765
2007-07-25	8.86	9.06	8.81	8.96	110330
2007-07-26	8.81	9.03	8.55	8.82	157917
2007-07-27	9.30	9.68	9.30	9.45	457173
2007-07-30	9.47	10.04	9.47	10.04	364470
2007-07-31	10.00	10.00	9.68	9.71	286757
2007-08-01	9.66	9.83	9.52	9.77	281652
2007-08-02	9.80	9.80	9.36	9.36	245831
2007-08-03	9.39	9.73	9.25	9.29	128986
2007-08-06	9.25	9.50	9.04	9.14	94348
2007-08-07	9.20	9.20	8.80	8.94	110267
2007-08-08	9.07	9.58	8.83	9.35	341339
2007-08-09	9.09	9.35	8.69	9.07	308418
2007-08-10	9.09	9.35	8.66	9.27	218247
2007-08-13	9.30	9.80	9.30	9.61	168286
2007-08-14	9.73	9.73	9.44	9.44	63171
2007-08-15	9.46	9.57	9.27	9.49	85343
2007-08-16	9.38	9.75	9.30	9.38	133009
2007-08-17	9.70	9.75	9.29	9.30	125922
2007-08-20	9.34	9.34	8.82	9.07	112571
2007-08-21	9.12	9.24	8.96	8.96	53003
2007-08-22	9.00	9.31	8.91	9.26	156327
2007-08-23	9.25	9.41	8.96	9.25	113183
2007-08-24	9.37	9.41	9.08	9.15	134999
2007-08-27	9.14	9.28	9.04	9.10	141676
2007-08-28	9.09	9.19	8.96	9.07	122291
2007-08-29	9.10	9.15	8.80	9.15	164389
2007-08-30	9.05	9.48	9.05	9.29	114821
2007-08-31	9.35	9.43	9.10	9.30	125728
2007-09-04	9.13	9.29	9.06	9.13	115580
2007-09-05	9.07	9.21	9.05	9.19	95886
2007-09-06	9.20	9.20	9.00	9.19	60649
2007-09-07	9.00	9.14	9.00	9.13	42215
2007-09-10	9.07	9.20	8.95	9.08	82809
2007-09-11	9.15	9.25	9.00	9.25	47859
2007-09-12	9.22	9.56	9.10	9.24	108667
2007-09-13	9.31	9.31	9.22	9.28	72222
2007-09-14	9.19	9.19	9.02	9.16	76827
2007-09-17	9.17	9.17	8.97	9.00	79420
2007-09-18	9.07	9.08	8.99	9.05	152016
2007-09-19	9.10	9.12	9.03	9.12	339010
2007-09-20	9.75	9.97	9.25	9.50	400344
2007-09-21	9.56	9.88	9.51	9.73	265240
2007-09-24	9.88	10.35	9.65	10.19	276939
2007-09-25	10.26	10.60	10.22	10.55	487180
2007-09-26	10.59	11.24	10.59	11.09	498830
2007-09-27	11.20	11.36	10.96	11.01	276110
2007-09-28	11.04	11.04	10.70	10.90	175084
2007-10-01	10.92	11.18	10.64	11.17	249882
2007-10-02	11.20	11.21	10.99	11.16	218815
2007-10-03	11.26	11.32	10.98	11.02	373395
2007-10-04	11.03	11.05	10.81	11.00	160172
2007-10-05	10.95	11.04	10.60	10.60	219472
2007-10-08	10.76	10.77	10.46	10.47	274035
2007-10-09	10.59	10.59	10.43	10.49	942853
2007-10-10	10.50	11.02	10.46	10.80	1362423
2007-10-11	10.79	11.85	10.67	11.04	1147594
2007-10-12	11.11	11.36	11.00	11.21	723188
2007-10-15	11.39	12.91	11.30	12.78	921744
2007-10-16	12.70	13.28	12.61	12.66	778785
2007-10-17	12.83	13.30	12.61	13.14	491670
2007-10-18	13.07	14.15	13.05	13.84	999630
2007-10-19	13.79	13.80	12.57	12.76	827038
2007-10-22	12.32	13.14	12.28	12.90	546902
2007-10-23	13.29	14.15	13.20	13.72	521164
2007-10-24	13.95	14.15	13.17	13.71	372003
2007-10-25	13.71	13.71	12.50	12.54	404788
2007-10-26	13.12	14.99	13.03	14.40	855891
2007-10-29	15.00	15.00	14.22	14.42	525502
2007-10-30	14.36	14.61	14.01	14.44	278498
2007-10-31	14.14	15.49	14.14	15.46	637000
2007-11-01	15.53	15.54	14.55	14.90	394583
2007-11-02	15.30	15.30	14.60	14.92	480672
2007-11-05	14.43	15.18	14.36	14.86	266711
2007-11-06	15.00	15.10	14.29	14.42	435559
2007-11-07	14.40	14.43	13.78	14.00	429527
2007-11-08	14.05	14.18	12.42	12.44	585196
2007-11-09	12.15	12.50	11.47	12.05	1004231
2007-11-12	12.09	12.57	11.96	12.19	375069
2007-11-13	12.15	12.39	11.80	12.25	363075
2007-11-14	12.27	12.53	12.02	12.25	272799
2007-11-15	12.01	12.18	11.49	11.62	272072
2007-11-16	11.78	11.80	11.31	11.49	245690
2007-11-19	11.46	11.48	10.79	11.00	321702
2007-11-20	11.04	11.11	10.06	10.31	512067
2007-11-21	10.51	10.55	10.20	10.26	173781
2007-11-23	10.41	10.41	9.92	10.20	84646
2007-11-26	10.36	10.50	10.14	10.25	249868
2007-11-27	10.12	10.19	9.55	9.97	381832
2007-11-28	10.03	10.66	9.90	10.62	336498
2007-11-29	10.57	11.28	10.54	11.16	363583
2007-11-30	11.38	12.26	11.05	12.15	598658
2007-12-03	12.02	12.70	12.00	12.61	481341
2007-12-04	12.54	12.88	12.03	12.86	417296
2007-12-05	12.75	12.80	12.55	12.78	513276
2007-12-06	12.81	13.30	12.25	13.19	432846
2007-12-07	13.16	13.36	12.80	13.36	187260
2007-12-10	13.34	13.34	12.73	13.20	272506
2007-12-11	13.26	13.43	12.58	12.69	151721
2007-12-12	12.87	12.98	12.11	12.60	207540
2007-12-13	12.53	13.10	12.25	13.05	303720
2007-12-14	12.97	13.27	12.65	12.97	149412
2007-12-17	12.91	13.24	11.66	12.03	376464
2007-12-18	12.02	12.14	11.63	11.88	141737
2007-12-19	11.90	12.47	11.51	12.36	154094
2007-12-20	12.44	12.65	12.21	12.56	160809
2007-12-21	12.69	12.69	12.29	12.65	136469
2007-12-24	12.71	12.88	12.53	12.53	65601
2007-12-26	12.44	12.85	12.00	12.79	254468
2007-12-27	12.85	12.92	12.35	12.50	178166
2007-12-28	12.47	12.47	12.07	12.33	168797
2007-12-31	12.30	13.18	12.29	12.77	363552
2008-01-02	13.11	13.33	12.63	13.13	364210
2008-01-03	13.20	13.31	12.88	13.24	261190
2008-01-04	13.14	13.20	12.40	12.61	191007
2008-01-07	12.58	12.85	11.71	11.75	279753
2008-01-08	11.74	12.26	11.55	11.62	233454
2008-01-09	11.60	11.61	10.66	10.99	224173
2008-01-10	10.94	11.00	10.50	10.63	334036
2008-01-11	10.63	10.87	10.48	10.62	328438
2008-01-14	10.79	11.24	10.36	10.44	269115
2008-01-15	10.25	11.85	10.07	11.28	449011
2008-01-16	11.04	11.38	10.23	10.28	336199
2008-01-17	10.32	10.59	9.72	10.00	310138
2008-01-18	10.16	10.20	9.88	10.02	161098
2008-01-22	9.40	9.70	8.91	9.47	202893
2008-01-23	9.38	9.40	8.68	9.25	206786
2008-01-24	9.50	9.53	9.19	9.35	176384
2008-01-25	9.55	9.78	9.39	9.59	220794
2008-01-28	9.55	9.76	9.46	9.75	196149
2008-01-29	9.76	10.31	9.67	9.75	182289
2008-01-30	9.75	10.09	9.69	10.00	124778
2008-01-31	10.24	10.24	9.64	9.81	269972
2008-02-01	9.71	10.22	9.45	9.65	145576
2008-02-04	9.59	9.85	9.42	9.54	484304
2008-02-05	11.00	11.69	10.25	11.27	779656
2008-02-06	11.11	11.48	10.97	11.03	297239
2008-02-07	10.95	10.95	10.37	10.50	465427
2008-02-08	10.55	10.78	10.29	10.31	473964
2008-02-11	10.34	10.82	10.31	10.59	235879
2008-02-12	10.61	10.67	10.35	10.47	355400
2008-02-13	10.54	10.82	10.51	10.67	141187
2008-02-14	10.73	10.76	10.32	10.46	158786
2008-02-15	10.47	11.00	10.18	10.40	165289
2008-02-19	10.49	10.49	9.18	9.35	228794
2008-02-20	9.35	9.63	9.26	9.39	456710
2008-02-21	9.43	9.44	8.78	8.95	315825
2008-02-22	8.81	9.00	7.96	7.96	550596
2008-02-25	7.93	9.06	7.83	9.02	635702
2008-02-26	8.87	9.30	8.51	9.16	480756
2008-02-27	9.25	9.62	9.10	9.47	548220
2008-02-28	9.42	9.57	9.17	9.36	255557
2008-02-29	9.30	9.30	9.01	9.29	269323
2008-03-03	9.32	9.41	9.01	9.07	269860
2008-03-04	8.98	9.05	8.79	8.84	309213
2008-03-05	8.83	9.11	8.73	9.05	160186
2008-03-06	9.00	9.14	8.92	8.92	160751
2008-03-07	8.91	9.01	8.66	9.01	286291
2008-03-10	8.97	9.01	8.58	8.58	174951
2008-03-11	8.75	9.14	8.50	9.13	233635
2008-03-12	9.13	9.13	8.84	9.08	193594
2008-03-13	8.94	9.38	8.90	9.33	136546
2008-03-14	9.35	9.35	8.68	8.95	160114
2008-03-17	8.67	9.01	8.25	8.31	196905
2008-03-18	8.35	9.04	8.29	8.95	153741
2008-03-19	8.92	8.93	8.68	8.73	174280
2008-03-20	8.80	9.27	8.33	9.03	203937
2008-03-24	9.00	9.38	8.85	9.31	180576
2008-03-25	9.35	9.70	9.14	9.64	155399
2008-03-26	9.67	9.67	9.36	9.53	119334
2008-03-27	9.46	9.67	9.08	9.09	134940
2008-03-28	9.17	9.28	9.04	9.21	68579
2008-03-31	9.21	9.42	9.18	9.30	174471
2008-04-01	9.33	9.54	9.33	9.42	135375
2008-04-02	9.37	9.65	9.19	9.52	130931
2008-04-03	9.44	9.63	9.38	9.44	104551
2008-04-04	9.42	9.42	8.97	9.18	241772
2008-04-07	9.16	9.30	9.12	9.20	113623
2008-04-08	9.11	9.18	9.00	9.04	79168
2008-04-09	9.05	9.07	8.67	8.78	93723
2008-04-10	8.78	8.82	8.65	8.76	86264
2008-04-11	8.74	8.80	8.39	8.42	59921
2008-04-14	8.47	8.64	8.35	8.36	114312
2008-04-15	8.36	8.40	8.00	8.30	110077
2008-04-16	8.35	8.77	8.35	8.68	114571
2008-04-17	8.66	8.71	8.52	8.63	93584
2008-04-18	8.79	9.00	8.78	8.96	76166
2008-04-21	8.91	9.49	8.76	9.39	306634
2008-04-22	9.36	9.42	9.01	9.29	84270
2008-04-23	9.38	9.65	9.38	9.60	94193
2008-04-24	9.58	9.91	9.47	9.86	82573
2008-04-25	9.83	9.96	9.65	9.83	58007
2008-04-28	9.80	10.00	9.66	9.67	87005
2008-04-29	9.77	9.94	9.61	9.83	100876
2008-04-30	9.82	10.06	9.59	10.00	153236
2008-05-01	9.86	10.42	9.86	10.20	155769
2008-05-02	11.99	12.33	11.44	11.64	498319
2008-05-05	11.64	11.92	11.50	11.64	196487
2008-05-06	11.54	11.54	10.97	11.35	240429
2008-05-07	11.28	11.59	11.12	11.13	205644
2008-05-08	11.21	11.48	11.19	11.34	65407
2008-05-09	11.23	11.48	11.21	11.44	141108
2008-05-12	11.44	11.85	11.44	11.85	124362
2008-05-13	11.86	11.91	11.66	11.76	100716
2008-05-14	11.84	12.04	11.54	11.65	171550
2008-05-15	11.36	11.69	11.32	11.60	63146
2008-05-16	11.68	11.88	11.50	11.88	98077
2008-05-19	11.85	11.88	11.60	11.71	154219
2008-05-20	11.63	11.68	11.40	11.55	87114
2008-05-21	11.57	11.74	11.40	11.48	79466
2008-05-22	11.50	11.62	11.00	11.44	68028
2008-05-23	11.42	11.81	10.96	11.72	169116
2008-05-27	11.46	12.28	11.28	12.21	223963
2008-05-28	12.30	12.47	11.70	11.88	137868
2008-05-29	11.89	12.38	11.78	12.03	196912
2008-05-30	12.13	12.91	11.81	12.71	236353
2008-06-02	12.66	12.68	12.23	12.40	243602
2008-06-03	12.49	12.68	12.06	12.25	225240
2008-06-04	11.97	12.43	11.89	11.99	238250
2008-06-05	12.07	12.67	11.80	12.57	195377
2008-06-06	12.43	12.60	12.14	12.35	171188
2008-06-09	12.38	12.41	11.96	12.16	258724
2008-06-10	12.23	12.32	11.80	12.16	116171
2008-06-11	12.17	12.21	11.95	12.10	117373
2008-06-12	12.25	12.36	12.20	12.28	131422
2008-06-13	12.42	12.86	12.34	12.66	194277
2008-06-16	12.56	13.00	12.50	12.99	149330
2008-06-17	12.99	12.99	12.71	12.92	159342
2008-06-18	12.90	13.49	12.34	12.66	339273
2008-06-19	12.74	12.75	12.27	12.63	253796
2008-06-20	12.58	12.69	12.44	12.52	191586
2008-06-23	12.69	12.69	12.06	12.13	194473
2008-06-24	12.11	12.11	11.95	11.97	174152
2008-06-25	11.77	12.25	11.74	12.05	117354
2008-06-26	11.94	11.94	10.96	11.00	366808
2008-06-27	11.05	11.27	10.50	10.77	3801306
2008-06-30	10.70	10.97	10.62	10.68	170499
2008-07-01	10.53	10.91	10.47	10.75	196875
2008-07-02	10.76	11.00	10.32	10.32	195295
2008-07-03	10.42	10.56	10.22	10.25	118652
2008-07-07	10.37	10.56	10.00	10.00	187707
2008-07-08	10.02	10.57	10.01	10.57	140106
2008-07-09	10.59	10.66	10.27	10.28	125197
2008-07-10	10.29	10.55	10.19	10.33	79743
2008-07-11	10.28	10.81	10.28	10.78	167003
2008-07-14	10.84	11.09	10.58	10.75	143177
2008-07-15	10.64	11.54	10.64	11.27	177644
2008-07-16	11.34	11.75	11.26	11.75	107229
2008-07-17	11.77	12.00	11.40	11.94	110911
2008-07-18	11.81	12.23	11.81	12.04	166525
2008-07-21	12.19	12.21	11.78	12.05	82521
2008-07-22	12.00	12.15	11.86	11.99	174685
2008-07-23	12.00	12.00	11.75	11.80	147319
2008-07-24	11.80	11.80	11.21	11.26	246587
2008-07-25	12.02	13.29	12.00	13.10	1056739
2008-07-28	13.01	13.32	12.80	13.19	382859
2008-07-29	12.83	13.80	12.83	13.68	391361
2008-07-30	13.74	14.10	13.35	13.89	312774
2008-07-31	13.64	13.93	13.45	13.62	177010
2008-08-01	13.67	13.84	13.17	13.22	186865
2008-08-04	13.28	13.88	13.21	13.60	390524
2008-08-05	13.85	14.09	13.63	14.03	327540
2008-08-06	14.02	14.88	13.56	14.66	438674
2008-08-07	14.58	14.60	13.88	13.97	237140
2008-08-08	13.97	14.52	13.97	14.52	246524
2008-08-11	14.57	14.85	13.88	14.82	185117
2008-08-12	14.73	15.25	14.18	14.85	503227
2008-08-13	14.85	14.95	14.63	14.73	232444
2008-08-14	14.84	14.96	14.70	14.81	224838
2008-08-15	14.99	14.99	14.06	14.21	193119
2008-08-18	14.20	14.59	13.88	13.99	164341
2008-08-19	13.93	14.03	13.31	13.47	237067
2008-08-20	13.61	13.86	13.38	13.56	111496
2008-08-21	13.48	13.53	13.03	13.23	119568
2008-08-22	14.20	14.20	13.25	13.86	448002
2008-08-25	13.85	14.07	13.52	13.92	339366
2008-08-26	13.89	14.00	13.73	13.74	323998
2008-08-27	13.75	14.78	13.75	14.53	393172
2008-08-28	14.61	15.20	14.41	15.18	307319
2008-08-29	15.16	15.20	14.62	14.90	242193
2008-09-02	15.26	16.05	15.26	15.78	559044
2008-09-03	15.92	16.00	15.60	15.85	279187
2008-09-04	15.84	15.84	14.20	14.24	536392
2008-09-05	14.20	14.50	13.64	13.67	462145
2008-09-08	13.99	14.60	13.34	13.62	568247
2008-09-09	13.65	13.67	12.60	12.75	267482
2008-09-10	12.56	13.06	12.56	12.92	493132
2008-09-11	12.80	13.00	12.65	12.81	162030
2008-09-12	12.73	12.79	12.29	12.42	111455
2008-09-15	11.75	11.75	9.52	10.28	878842
2008-09-16	9.88	12.06	9.88	11.55	616118
2008-09-17	11.26	11.49	10.19	10.40	792489
2008-09-18	10.67	11.41	9.85	11.11	481662
2008-09-19	12.01	12.40	11.73	12.36	685013
2008-09-22	11.38	12.23	11.30	11.84	227346
2008-09-23	11.87	12.13	11.12	11.58	210208
2008-09-24	11.57	12.36	11.08	11.15	179919
2008-09-25	11.18	11.70	11.01	11.40	237730
2008-09-26	11.16	11.53	10.74	11.30	137452
2008-09-29	11.04	11.27	10.22	10.33	200024
2008-09-30	10.43	10.74	9.61	10.64	165731
2008-10-01	10.38	11.05	10.10	10.25	144850
2008-10-02	10.16	10.51	9.28	9.28	158206
2008-10-03	9.48	9.92	8.88	8.89	148196
2008-10-06	8.80	8.93	7.95	8.41	268197
2008-10-07	8.52	8.78	7.50	7.92	428598
2008-10-08	8.10	9.80	8.00	9.60	745064
2008-10-09	9.89	9.89	8.95	8.99	455865
2008-10-10	8.42	9.51	8.21	9.21	573947
2008-10-13	9.66	10.85	9.40	10.79	331664
2008-10-14	11.05	11.05	9.95	10.10	268557
2008-10-15	9.94	10.38	9.00	9.04	417253
2008-10-16	9.10	10.25	9.10	10.17	461853
2008-10-17	9.69	10.25	9.11	9.51	318481
2008-10-20	9.69	10.21	9.40	10.14	212131
2008-10-21	9.91	10.33	9.51	9.56	180292
2008-10-22	9.45	9.66	8.89	9.40	364652
2008-10-23	9.40	9.64	8.80	9.26	337335
2008-10-24	8.66	8.66	7.91	7.96	258048
2008-10-27	7.82	8.14	7.35	7.73	204015
2008-10-28	7.97	8.85	7.79	8.78	248618
2008-10-29	8.81	8.81	8.24	8.32	398034
2008-10-30	8.64	9.03	8.51	9.01	179276
2008-10-31	8.92	9.80	8.65	9.62	342065
2008-11-03	9.62	9.88	9.50	9.77	158621
2008-11-04	9.94	10.80	9.85	10.11	240264
2008-11-05	9.96	10.09	9.31	9.41	163854
2008-11-06	9.37	9.68	8.98	9.03	215368
2008-11-07	9.14	9.32	8.68	8.96	111985
2008-11-10	9.18	9.18	8.47	8.49	168746
2008-11-11	8.43	8.93	8.20	8.76	171546
2008-11-12	8.57	8.89	7.75	7.76	178715
2008-11-13	7.78	8.70	7.12	8.68	262344
2008-11-14	8.47	8.84	8.12	8.45	211251
2008-11-17	8.39	8.82	8.07	8.11	133795
2008-11-18	8.25	8.25	7.05	7.38	240802
2008-11-19	7.39	7.39	6.38	6.38	301896
2008-11-20	6.35	6.64	6.13	6.19	313400
2008-11-21	6.36	6.79	5.69	6.74	294902
2008-11-24	6.88	7.53	6.75	7.38	381424
2008-11-25	7.50	7.66	6.91	7.02	555476
2008-11-26	6.88	7.92	6.82	7.90	200184
2008-11-28	7.76	7.99	7.47	7.95	51813
2008-12-01	7.64	7.89	6.94	6.96	306929
2008-12-02	7.11	7.78	7.02	7.69	196717
2008-12-03	7.47	7.93	7.22	7.85	227538
2008-12-04	7.74	8.33	7.74	7.99	247556
2008-12-05	7.89	8.66	7.60	8.66	226262
2008-12-08	8.86	9.51	8.84	9.38	260809
2008-12-09	9.25	9.78	8.93	8.98	130386
2008-12-10	9.10	9.79	9.10	9.27	195163
2008-12-11	9.14	9.33	8.49	8.58	134334
2008-12-12	8.46	9.30	8.15	9.30	136888
2008-12-15	9.41	9.41	8.70	9.00	115131
2008-12-16	9.23	9.99	8.71	9.84	166020
2008-12-17	9.70	9.97	9.62	9.85	91503
2008-12-18	10.33	10.49	9.40	9.66	191620
2008-12-19	10.00	10.78	9.85	10.13	336839
2008-12-22	10.30	10.60	9.04	9.54	149580
2008-12-23	9.61	9.79	9.02	9.06	112588
2008-12-24	9.10	9.16	8.86	9.09	19667
2008-12-26	9.13	9.33	8.93	9.16	54565
2008-12-29	9.08	9.37	7.82	8.19	428546
2008-12-30	8.33	8.57	7.76	8.16	364104
2008-12-31	8.19	8.90	7.99	8.62	425202
2009-01-02	8.66	9.27	8.60	9.19	124710
2009-01-05	9.21	9.78	8.90	9.72	198501
2009-01-06	9.83	10.50	9.71	10.24	194562
2009-01-07	12.33	13.58	12.30	13.29	1662991
2009-01-08	13.24	13.70	13.24	13.28	555671
2009-01-09	13.48	13.87	12.90	13.49	407699
2009-01-12	13.59	13.81	13.32	13.45	230297
2009-01-13	13.40	13.92	13.12	13.86	189735
2009-01-14	13.58	13.96	13.00	13.09	252183
2009-01-15	13.10	13.87	12.86	13.77	332232
2009-01-16	13.80	14.66	13.75	14.25	584345
2009-01-20	14.47	14.47	12.51	12.55	298312
2009-01-21	13.06	14.00	12.84	13.83	620428
2009-01-22	13.49	14.14	12.80	13.87	609715
2009-01-23	13.56	14.35	13.49	14.21	1495053
2009-01-26	14.09	14.94	14.08	14.80	745146
2009-01-27	14.90	14.90	13.61	14.39	585375
2009-01-28	14.50	14.99	14.33	14.71	639281
2009-01-29	14.50	14.71	13.97	14.26	351413
2009-01-30	14.26	14.51	14.07	14.22	331176
2009-02-02	14.01	14.86	13.73	14.66	642470
2009-02-03	14.76	14.98	14.38	14.62	477234
2009-02-04	14.70	14.94	13.72	13.79	922278
2009-02-05	13.70	14.24	13.15	13.97	417893
2009-02-06	14.08	14.52	14.04	14.44	425777
2009-02-09	14.50	14.84	14.37	14.51	556747
2009-02-10	14.39	14.65	13.73	13.94	379706
2009-02-11	14.62	14.62	13.30	13.58	297050
2009-02-12	13.28	13.94	13.17	13.77	589138
2009-02-13	13.83	14.33	13.76	14.18	333699
2009-02-17	13.90	14.17	13.41	13.49	562138
2009-02-18	13.64	13.76	12.53	13.17	834768
2009-02-19	13.22	13.80	13.16	13.45	405078
2009-02-20	13.19	13.61	12.60	12.98	298284
2009-02-23	13.08	13.43	12.53	12.62	378126
2009-02-24	12.77	13.35	12.65	13.08	502298
2009-02-25	13.24	13.53	12.90	13.28	513302
2009-02-26	13.30	13.50	12.90	12.92	277291
2009-02-27	12.62	13.60	12.55	13.21	318045
2009-03-02	12.87	13.10	12.34	12.42	917960
2009-03-03	12.56	12.95	12.34	12.35	458582
2009-03-04	12.25	12.62	12.10	12.17	632071
2009-03-05	11.92	12.10	11.45	11.47	862113
2009-03-06	11.68	11.81	10.80	11.42	788316
2009-03-09	11.53	11.53	10.07	10.34	738561
2009-03-10	10.64	11.16	10.55	11.00	890207
2009-03-11	11.04	11.09	7.55	7.84	5874082
2009-03-12	8.12	9.29	8.00	9.00	2262740
2009-03-13	8.27	8.35	6.63	6.86	3640463
2009-03-16	7.01	7.20	6.80	6.94	1168717
2009-03-17	6.92	7.19	6.59	6.82	1634998
2009-03-18	6.78	7.46	6.73	7.42	1076667
2009-03-19	7.44	7.60	7.31	7.37	397654
2009-03-20	7.44	7.44	6.69	6.74	754228
2009-03-23	7.03	7.22	6.80	7.09	509490
2009-03-24	6.99	7.07	6.51	6.81	497134
2009-03-25	6.65	6.96	6.56	6.80	574344
2009-03-26	6.91	7.25	6.85	7.17	948009
2009-03-27	7.07	7.11	6.86	6.91	488639
2009-03-30	6.74	6.85	6.38	6.58	400290
2009-03-31	6.71	7.23	6.63	7.16	753693
2009-04-01	6.98	7.63	6.90	7.47	1144242
2009-04-02	7.60	8.00	7.55	7.92	948284
2009-04-03	7.91	7.91	7.50	7.72	625077
2009-04-06	7.61	7.65	7.28	7.48	665593
2009-04-07	7.42	7.60	7.25	7.42	856589
2009-04-08	7.54	8.08	7.48	7.98	940644
2009-04-09	8.17	8.68	8.12	8.52	654605
2009-04-13	8.33	9.09	8.24	8.91	691575
2009-04-14	8.76	8.95	8.65	8.66	637302
2009-04-15	8.61	8.63	8.16	8.59	469387
2009-04-16	8.61	8.62	8.20	8.51	479078
2009-04-17	8.54	8.55	8.13	8.46	392515
2009-04-20	8.20	8.31	7.80	7.97	358341
2009-04-21	7.90	8.11	7.85	8.10	396528
2009-04-22	7.97	9.10	7.97	8.88	724524
2009-04-23	8.92	9.06	8.72	8.79	723244
2009-04-24	8.77	9.08	8.64	8.77	536813
2009-04-27	8.55	8.87	8.38	8.77	366963
2009-04-28	8.63	8.80	8.46	8.58	489874
2009-04-29	8.70	8.96	8.59	8.85	517213
2009-04-30	9.01	9.50	8.94	8.99	500532
2009-05-01	9.81	11.19	9.74	10.66	1748694
2009-05-04	10.72	11.10	10.57	10.66	499150
2009-05-05	10.64	10.71	10.28	10.42	599847
2009-05-06	10.60	10.60	9.77	10.13	511791
2009-05-07	10.33	10.35	8.96	9.22	662338
2009-05-08	9.40	9.64	9.25	9.52	628660
2009-05-11	9.43	9.78	9.11	9.52	356143
2009-05-12	9.57	9.85	9.21	9.37	233828
2009-05-13	9.15	9.19	8.50	8.69	401936
2009-05-14	8.71	8.74	8.17	8.66	365986
2009-05-15	8.64	8.74	8.41	8.58	317379
2009-05-18	8.69	9.10	8.68	8.95	264041
2009-05-19	8.86	9.27	8.78	8.90	218114
2009-05-20	9.00	9.68	9.00	9.27	531531
2009-05-21	9.16	9.16	8.65	8.92	239600
2009-05-22	8.96	8.98	8.58	8.58	187378
2009-05-26	8.53	8.89	8.48	8.80	316041
2009-05-27	8.75	9.40	8.67	9.19	458316
2009-05-28	9.36	9.50	8.86	9.30	416901
2009-05-29	9.31	9.40	9.00	9.38	275023
2009-06-01	9.48	9.60	9.13	9.29	357869
2009-06-02	9.27	9.75	9.13	9.63	376030
2009-06-03	9.51	9.51	8.88	9.00	419622
2009-06-04	9.05	9.33	8.89	9.08	879261
2009-06-05	9.20	9.37	8.85	8.97	567948
2009-06-08	8.90	9.17	8.68	9.00	381174
2009-06-09	9.08	9.44	8.98	9.24	341088
2009-06-10	9.36	9.44	9.12	9.23	786413
2009-06-11	9.29	9.51	9.20	9.26	376213
2009-06-12	9.24	9.67	9.19	9.58	327444
2009-06-15	9.40	9.54	8.94	9.29	515291
2009-06-16	9.42	9.54	8.97	8.98	309904
2009-06-17	9.01	9.07	8.69	8.84	250787
2009-06-18	8.68	9.04	8.52	8.90	314998
2009-06-19	9.07	9.27	8.93	8.98	506498
2009-06-22	8.90	8.90	8.48	8.60	267985
2009-06-23	8.70	8.74	8.39	8.47	209111
2009-06-24	8.53	8.72	8.42	8.71	304532
2009-06-25	8.67	9.10	8.57	9.10	307016
2009-06-26	9.06	9.27	8.89	9.14	921199
2009-06-29	9.15	9.39	9.01	9.26	290529
2009-06-30	9.36	9.58	9.33	9.38	296548
2009-07-01	9.43	9.71	9.33	9.36	193630
2009-07-02	9.17	9.27	9.05	9.06	220809
2009-07-06	9.09	9.18	8.95	9.10	219192
2009-07-07	9.13	9.21	8.99	9.07	236922
2009-07-08	9.13	9.26	9.03	9.20	282561
2009-07-09	9.24	9.49	9.16	9.41	206693
2009-07-10	9.31	9.37	9.22	9.33	223248
2009-07-13	9.35	9.52	9.24	9.52	174839
2009-07-14	9.48	9.58	9.40	9.52	239771
2009-07-15	9.65	9.99	9.65	9.92	353017
2009-07-16	9.88	9.99	9.69	9.94	271946
2009-07-17	9.97	9.99	9.56	9.82	212823
2009-07-20	9.89	9.89	9.37	9.49	446254
2009-07-21	9.52	9.93	9.35	9.90	443599
2009-07-22	9.87	10.39	9.85	10.19	285554
2009-07-23	10.15	10.44	9.84	10.08	457784
2009-07-24	8.99	9.31	8.75	9.05	1810106
2009-07-27	9.01	9.30	8.96	9.28	551067
2009-07-28	9.21	9.98	9.20	9.94	647525
2009-07-29	9.89	10.39	9.81	10.09	364485
2009-07-30	10.27	10.61	9.65	10.14	233735
2009-07-31	10.12	10.15	9.90	9.95	342109
2009-08-03	10.00	10.10	9.76	9.87	198513
2009-08-04	9.80	10.13	9.75	10.11	135627
2009-08-05	10.05	10.17	9.69	9.74	178456
2009-08-06	9.74	9.89	9.38	9.41	163892
2009-08-07	9.53	9.82	9.50	9.64	151026
2009-08-10	9.64	10.00	9.59	9.79	169699
2009-08-11	9.82	9.90	9.66	9.75	142503
2009-08-12	9.73	10.02	9.61	9.83	166522
2009-08-13	9.94	10.03	9.58	9.87	114325
2009-08-14	9.86	9.92	9.64	9.88	332921
2009-08-17	9.69	9.76	9.64	9.72	169484
2009-08-18	9.80	9.99	9.68	9.97	203567
2009-08-19	9.81	10.09	9.68	10.00	286755
2009-08-20	9.94	10.23	9.89	10.22	160682
2009-08-21	10.33	10.97	10.25	10.94	390168
2009-08-24	10.94	11.42	10.88	11.21	554739
2009-08-25	11.31	11.56	11.16	11.50	316012
2009-08-26	11.45	11.45	11.14	11.38	197523
2009-08-27	11.37	11.49	11.07	11.48	176980
2009-08-28	11.51	11.82	11.22	11.71	233808
2009-08-31	11.55	11.55	11.26	11.46	239431
2009-09-01	11.40	11.64	11.24	11.48	322116
2009-09-02	11.41	11.47	11.16	11.24	218275
2009-09-03	11.27	11.51	11.21	11.45	149776
2009-09-04	11.40	11.50	11.23	11.48	172618
2009-09-08	11.53	11.53	11.26	11.47	175415
2009-09-09	11.48	11.77	11.33	11.47	204354
2009-09-10	11.49	11.83	11.42	11.72	118204
2009-09-11	11.70	11.95	11.56	11.89	123687
2009-09-14	11.82	12.12	11.75	12.12	106516
2009-09-15	12.06	12.94	12.06	12.79	441956
2009-09-16	14.13	14.13	13.20	13.40	1454123
2009-09-17	13.42	13.49	13.17	13.23	279204
2009-09-18	13.28	13.43	13.14	13.28	516191
2009-09-21	13.20	13.59	13.19	13.40	322460
2009-09-22	13.55	13.60	13.27	13.46	240701
2009-09-23	13.56	13.98	13.44	13.73	4459493
2009-09-24	13.59	13.67	13.08	13.29	771978
2009-09-25	13.26	13.30	13.10	13.15	333363
2009-09-28	13.17	13.53	13.06	13.44	255074
2009-09-29	13.41	13.66	13.39	13.59	271823
2009-09-30	13.67	13.80	13.27	13.51	356623
2009-10-01	13.47	13.47	12.74	12.81	363265
2009-10-02	12.80	13.03	12.73	12.80	165120
2009-10-05	12.81	13.37	12.81	13.26	251872
2009-10-06	13.35	14.03	13.30	14.00	569431
2009-10-07	13.98	14.00	13.72	13.88	164568
2009-10-08	14.02	14.09	13.81	13.82	306534
2009-10-09	13.74	13.90	13.49	13.90	247817
2009-10-12	13.85	14.19	13.85	14.18	211098
2009-10-13	14.16	14.16	13.85	14.00	183450
2009-10-14	14.14	14.19	13.69	14.17	277694
2009-10-15	14.02	14.03	13.81	13.94	185624
2009-10-16	13.87	13.92	13.52	13.76	232311
2009-10-19	13.85	14.11	13.56	13.98	128791
2009-10-20	13.98	14.00	13.64	13.92	230379
2009-10-21	13.90	14.00	13.19	13.54	594049
2009-10-22	13.43	13.72	13.18	13.66	480068
2009-10-23	11.96	13.20	11.75	13.07	981760
2009-10-26	13.07	13.86	13.06	13.36	969255
2009-10-27	13.12	13.30	12.80	13.21	316722
2009-10-28	13.12	13.25	12.60	12.64	283799
2009-10-29	12.78	12.92	12.62	12.81	222588
2009-10-30	12.67	12.79	12.29	12.29	264145
2009-11-02	12.35	12.63	12.22	12.29	289717
2009-11-03	12.24	12.66	12.21	12.57	378322
2009-11-04	12.60	12.68	12.37	12.42	210822
2009-11-05	12.50	12.83	12.40	12.73	155695
2009-11-06	12.65	13.00	12.40	12.98	192179
2009-11-09	13.01	13.20	12.86	12.91	137601
2009-11-10	12.80	12.90	12.66	12.82	237350
2009-11-11	12.98	13.00	12.69	12.70	175198
2009-11-12	12.70	12.98	12.43	12.50	137519
2009-11-13	12.58	12.91	12.35	12.68	129240
2009-11-16	12.81	12.95	12.61	12.85	159687
2009-11-17	12.92	13.00	12.60	12.98	132199
2009-11-18	12.94	12.94	12.46	12.67	150646
2009-11-19	12.53	12.68	12.37	12.65	207572
2009-11-20	12.50	12.73	12.36	12.53	137146
2009-11-23	12.59	12.97	12.55	12.60	129629
2009-11-24	12.65	12.74	12.45	12.61	134505
2009-11-25	12.63	12.80	12.41	12.43	92394
2009-11-27	12.20	12.42	12.05	12.26	135616
2009-11-30	12.26	12.61	11.98	12.59	232272
2009-12-01	12.72	13.00	12.70	12.88	362140
2009-12-02	12.85	13.25	12.83	13.13	326928
2009-12-03	13.22	13.38	13.03	13.05	409141
2009-12-04	13.32	13.41	12.78	13.14	182236
2009-12-07	13.10	13.28	12.87	12.99	89193
2009-12-08	12.91	13.06	12.64	12.71	149642
2009-12-09	12.76	12.76	12.39	12.76	270454
2009-12-10	12.85	12.88	12.46	12.50	536371
2009-12-11	12.53	12.69	12.34	12.50	102057
2009-12-14	12.54	12.73	12.50	12.67	205505
2009-12-15	12.54	13.24	12.41	13.08	445142
2009-12-16	13.23	13.45	13.13	13.37	346816
2009-12-17	13.32	13.48	13.19	13.46	145903
2009-12-18	13.48	14.19	13.35	14.18	585142
2009-12-21	14.18	14.51	13.91	14.50	247787
2009-12-22	14.47	14.67	14.35	14.44	175625
2009-12-23	14.47	14.81	13.58	14.77	86370
2009-12-24	14.75	14.75	14.54	14.75	20258
2009-12-28	14.75	15.05	13.89	14.79	79694
2009-12-29	15.00	15.03	14.63	14.69	78516
2009-12-30	14.77	15.00	14.64	15.00	180833
2009-12-31	15.04	15.04	14.59	14.62	173454
2010-01-04	14.83	15.10	14.70	15.08	241544
2010-01-05	15.02	15.66	14.91	15.47	410527
2010-01-06	15.38	15.62	15.00	15.10	340964
2010-01-07	14.98	15.04	14.38	14.67	184120
2010-01-08	14.55	14.72	14.41	14.54	235569
2010-01-11	14.65	14.91	14.30	14.90	177282
2010-01-12	14.81	14.89	14.32	14.42	241738
2010-01-13	14.44	14.93	14.44	14.91	165329
2010-01-14	14.85	15.08	14.84	14.97	103389
2010-01-15	15.02	15.11	14.63	14.90	215077
2010-01-19	14.97	15.54	14.92	15.54	201264
2010-01-20	15.39	15.39	14.81	14.97	261669
2010-01-21	14.97	15.00	14.25	14.48	475177
2010-01-22	14.15	14.93	14.15	14.66	464200
2010-01-25	14.76	14.83	14.51	14.81	329148
2010-01-26	14.69	14.78	14.22	14.33	450746
2010-01-27	14.26	14.55	14.23	14.53	173490
2010-01-28	14.51	14.56	14.00	14.27	246129
2010-01-29	14.27	14.38	13.91	14.04	191009
2010-02-01	14.04	14.22	13.69	14.19	213158
2010-02-02	14.20	14.60	14.15	14.54	264873
2010-02-03	14.43	14.68	14.41	14.57	217288
2010-02-04	14.41	14.46	13.99	14.02	226866
2010-02-05	14.09	14.73	13.84	14.67	327117
2010-02-08	14.57	14.65	14.46	14.54	351870
2010-02-09	14.64	15.00	14.56	14.75	294035
2010-02-10	14.67	14.71	14.46	14.53	183847
2010-02-11	14.45	14.71	14.42	14.64	147704
2010-02-12	14.48	15.09	14.44	15.09	276005
2010-02-16	15.11	15.29	14.97	15.29	233741
2010-02-17	15.27	15.36	14.95	15.12	159741
2010-02-18	15.08	15.26	15.01	15.24	128570
2010-02-19	15.20	15.27	14.99	15.27	181150
2010-02-22	15.25	15.25	14.82	15.11	317471
2010-02-23	15.01	15.16	14.60	14.70	388524
2010-02-24	14.78	14.99	14.67	14.76	262198
2010-02-25	14.56	14.59	14.32	14.49	168811
2010-02-26	14.50	14.75	14.50	14.59	147131
2010-03-01	14.62	14.95	14.51	14.92	146279
2010-03-02	14.90	15.05	14.84	15.01	253331
2010-03-03	15.06	15.32	14.84	15.10	256753
2010-03-04	15.10	15.24	14.87	15.10	228706
2010-03-05	15.12	15.46	15.03	15.31	309216
2010-03-08	15.19	15.39	15.09	15.37	190350
2010-03-09	15.35	15.58	15.20	15.50	343024
2010-03-10	15.51	15.79	15.36	15.57	221672
2010-03-11	15.41	15.52	15.15	15.49	249854
2010-03-12	15.49	15.57	15.30	15.50	100303
2010-03-15	15.43	15.62	15.42	15.53	200129
2010-03-16	15.53	15.55	15.24	15.39	205456
2010-03-17	15.46	15.53	15.31	15.43	176891
2010-03-18	15.40	15.72	15.39	15.51	228889
2010-03-19	15.50	15.69	15.28	15.38	344837
2010-03-22	15.24	15.33	15.04	15.16	211726
2010-03-23	15.12	15.40	15.00	15.29	178635
2010-03-24	15.26	15.36	15.10	15.11	152375
2010-03-25	15.24	15.26	14.85	14.86	455358
2010-03-26	14.90	15.02	14.25	14.32	399563
2010-03-29	14.35	14.56	14.13	14.52	441851
2010-03-30	14.48	14.53	14.24	14.37	207322
2010-03-31	14.28	15.04	14.28	14.79	462962
2010-04-01	14.83	15.01	14.48	14.66	198670
2010-04-05	14.76	14.90	14.57	14.88	255421
2010-04-06	14.77	15.02	14.58	14.97	200758
2010-04-07	14.91	14.91	14.42	14.49	200840
2010-04-08	14.41	14.62	14.26	14.38	192192
2010-04-09	14.42	14.79	14.35	14.69	215360
2010-04-12	14.75	14.84	14.58	14.63	186218
2010-04-13	14.59	14.69	14.43	14.63	308767
2010-04-14	14.73	15.35	14.71	15.34	976032
2010-04-15	15.28	15.36	15.09	15.30	315641
2010-04-16	15.30	15.38	14.98	15.08	335914
2010-04-19	15.01	15.20	15.00	15.17	223018
2010-04-20	15.26	15.67	15.02	15.67	260702
2010-04-21	15.64	15.89	15.62	15.68	350768
2010-04-22	15.56	15.89	15.39	15.84	137263
2010-04-23	15.77	15.98	15.62	15.93	151157
2010-04-26	15.97	16.14	15.81	15.81	194620
2010-04-27	15.78	16.02	15.32	15.46	324673
2010-04-28	15.58	15.58	14.90	15.09	366923
2010-04-29	15.19	15.36	14.87	15.00	658822
2010-04-30	14.97	15.20	14.52	14.52	343614
2010-05-03	14.53	14.60	14.15	14.56	525871
2010-05-04	14.31	14.53	13.65	14.41	456675
2010-05-05	14.25	14.25	13.91	13.96	334700
2010-05-06	13.94	14.12	12.32	13.45	478369
2010-05-07	13.48	13.62	12.90	13.09	515705
2010-05-10	13.55	13.86	13.50	13.86	216340
2010-05-11	13.67	14.18	13.46	14.01	175131
2010-05-12	14.02	14.39	14.00	14.38	231161
2010-05-13	14.35	14.53	14.08	14.23	163158
2010-05-14	14.11	14.19	13.62	13.84	112204
2010-05-17	13.89	14.03	13.43	13.75	192363
2010-05-18	13.92	13.99	13.66	13.76	149305
2010-05-19	13.67	13.84	13.51	13.55	499102
2010-05-20	13.35	13.50	12.69	12.74	323358
2010-05-21	12.57	12.88	12.39	12.87	599560
2010-05-24	12.82	12.92	12.66	12.72	194890
2010-05-25	12.35	12.80	12.25	12.78	343854
2010-05-26	12.93	13.49	12.86	13.00	308192
2010-05-27	13.28	13.72	13.28	13.70	225421
2010-05-28	13.69	13.70	13.47	13.53	137129
2010-06-01	13.39	13.47	13.13	13.20	243382
2010-06-02	13.22	13.70	12.97	13.67	234796
2010-06-03	13.74	14.08	13.58	13.99	288046
2010-06-04	13.67	13.83	13.44	13.47	177140
2010-06-07	13.51	13.66	13.10	13.12	146217
2010-06-08	13.21	13.21	12.79	12.94	238738
2010-06-09	13.14	13.19	12.87	12.89	266564
2010-06-10	13.11	13.46	13.00	13.42	157277
2010-06-11	13.18	13.85	12.99	13.85	131515
2010-06-14	13.89	14.16	13.89	14.00	188769
2010-06-15	14.10	14.52	13.91	14.48	247674
2010-06-16	14.32	14.38	14.02	14.31	256973
2010-06-17	14.43	14.49	14.03	14.12	118811
2010-06-18	14.23	14.38	14.03	14.25	174894
2010-06-21	14.46	14.59	14.04	14.18	84017
2010-06-22	14.24	14.41	13.50	13.83	110430
2010-06-23	13.86	13.98	13.69	13.86	107040
2010-06-24	13.73	14.02	13.39	13.89	183846
2010-06-25	13.97	14.69	13.75	14.45	988141
2010-06-28	14.48	14.80	14.24	14.71	258074
2010-06-29	14.45	14.47	13.99	14.10	304664
2010-06-30	14.14	14.51	14.01	14.22	209798
2010-07-01	14.24	14.50	13.80	14.15	153146
2010-07-02	14.20	14.20	13.71	13.75	147040
2010-07-06	13.97	14.25	13.51	13.56	170321
2010-07-07	13.65	14.15	13.64	14.12	143233
2010-07-08	14.22	14.45	14.04	14.13	136891
2010-07-09	14.07	14.31	13.98	14.30	70336
2010-07-12	14.22	14.38	13.98	14.14	69273
2010-07-13	14.34	14.91	14.24	14.86	169289
2010-07-14	14.76	14.97	14.73	14.91	131050
2010-07-15	14.88	14.98	14.67	14.88	104104
2010-07-16	14.73	14.73	14.04	14.15	202229
2010-07-19	14.20	14.27	13.92	14.17	96090
2010-07-20	13.97	14.31	13.76	14.30	121728
2010-07-21	14.43	14.43	13.65	13.68	289816
2010-07-22	13.90	14.11	13.71	14.03	394409
2010-07-23	14.01	15.99	13.50	15.90	774823
2010-07-26	15.90	16.50	15.60	16.50	327143
2010-07-27	16.50	16.54	16.17	16.52	226416
2010-07-28	16.37	16.39	15.74	15.82	171715
2010-07-29	16.00	16.11	15.45	15.77	139528
2010-07-30	15.51	15.97	15.35	15.85	287109
2010-08-02	16.04	16.26	15.80	16.13	223028
2010-08-03	16.04	16.50	15.92	16.22	290263
2010-08-04	16.30	16.45	16.10	16.39	131470
2010-08-05	16.31	16.34	16.10	16.11	115335
2010-08-06	16.04	16.35	15.70	16.31	161444
2010-08-09	16.36	16.90	16.19	16.76	349722
2010-08-10	16.53	16.70	16.15	16.41	186418
2010-08-11	16.02	16.12	15.45	15.58	283679
2010-08-12	15.39	15.90	15.16	15.33	238778
2010-08-13	15.23	15.36	15.15	15.16	107309
2010-08-16	15.13	15.49	15.05	15.49	101409
2010-08-17	15.62	16.09	15.59	15.99	157003
2010-08-18	16.00	16.05	15.75	15.91	108653
2010-08-19	15.90	16.00	15.47	15.50	157265
2010-08-20	15.39	15.65	15.11	15.61	110874
2010-08-23	15.70	15.80	15.22	15.22	110725
2010-08-24	15.02	15.28	14.70	15.09	121583
2010-08-25	14.94	15.20	14.83	15.17	90000
2010-08-26	15.23	15.49	15.02	15.17	111895
2010-08-27	15.29	15.77	14.98	15.72	168137
2010-08-30	15.68	15.83	15.43	15.47	117580
2010-08-31	15.41	15.84	15.12	15.83	237244
2010-09-01	15.98	16.51	15.92	16.49	216330
2010-09-02	16.42	17.09	16.16	16.97	393956
2010-09-03	17.10	18.16	17.10	17.44	390067
2010-09-07	17.33	17.51	17.15	17.40	176498
2010-09-08	17.50	17.87	17.35	17.40	360271
2010-09-09	17.69	17.75	17.46	17.62	101511
2010-09-10	17.66	17.75	17.49	17.71	128528
2010-09-13	17.84	18.08	17.84	17.91	260916
2010-09-14	17.90	18.07	17.77	18.04	250635
2010-09-15	18.01	18.25	17.80	18.17	131751
2010-09-16	18.20	18.25	17.81	18.09	143836
2010-09-17	18.23	18.50	17.58	18.44	365456
2010-09-20	18.50	19.57	18.46	19.56	452363
2010-09-21	19.58	19.85	19.36	19.70	356826
2010-09-22	19.68	19.85	19.34	19.44	394751
2010-09-23	19.25	19.62	19.25	19.42	544089
2010-09-24	19.64	20.13	19.53	20.07	545191
2010-09-27	20.12	20.50	20.04	20.48	429776
2010-09-28	20.52	20.57	19.98	20.36	308152
2010-09-29	20.31	20.76	20.25	20.71	254560
2010-09-30	20.75	21.00	20.34	20.51	440282
2010-10-01	20.81	20.94	20.54	20.85	293109
2010-10-04	20.88	21.00	20.55	20.81	330392
2010-10-05	21.00	21.61	20.93	21.45	216104
2010-10-06	21.47	21.55	20.95	21.20	515705
2010-10-07	21.41	21.41	20.50	20.75	287185
2010-10-08	20.75	20.99	20.62	20.80	316938
2010-10-11	20.80	21.56	20.70	21.06	239356
2010-10-12	21.06	21.31	20.77	21.22	104166
2010-10-13	21.44	21.80	21.31	21.43	202027
2010-10-14	21.46	21.99	21.42	21.70	164161
2010-10-15	21.75	21.80	21.30	21.44	277241
2010-10-18	21.43	21.59	21.18	21.47	164373
2010-10-19	21.52	21.83	20.97	21.26	533494
2010-10-20	21.27	21.50	21.02	21.26	388324
2010-10-21	21.33	21.65	20.93	21.64	471353
2010-10-22	21.94	23.23	21.44	23.03	490975
2010-10-25	23.30	23.55	22.81	23.05	311838
2010-10-26	22.98	23.71	22.82	23.14	332149
2010-10-27	22.94	23.27	22.44	23.19	267954
2010-10-28	23.38	23.50	23.14	23.41	137964
2010-10-29	23.33	23.75	23.11	23.47	222804
2010-11-01	23.67	23.75	22.79	22.98	324488
2010-11-02	23.21	23.56	23.03	23.48	222458
2010-11-03	23.50	23.74	23.25	23.63	213651
2010-11-04	23.82	24.33	23.73	24.09	236078
2010-11-05	24.16	24.59	24.12	24.39	241365
2010-11-08	24.38	24.60	24.21	24.33	143253
2010-11-09	24.37	24.37	23.86	24.04	225524
2010-11-10	24.08	24.11	23.54	24.11	169925
2010-11-11	23.77	23.77	22.97	23.32	383459
2010-11-12	23.01	23.32	22.54	22.80	451147
2010-11-15	22.85	23.10	22.40	22.62	196351
2010-11-16	22.41	22.50	21.76	21.90	256078
2010-11-17	21.84	22.05	21.67	21.81	242623
2010-11-18	22.00	22.33	21.83	22.09	430936
2010-11-19	22.13	22.57	22.00	22.42	212075
2010-11-22	22.40	22.50	22.10	22.39	203407
2010-11-23	22.13	22.18	21.26	21.60	244237
2010-11-24	21.74	22.27	21.74	22.23	138438
2010-11-26	22.04	22.24	21.86	22.14	40001
2010-11-29	21.38	21.90	21.12	21.46	354965
2010-11-30	21.14	22.46	20.96	22.09	961283
2010-12-01	22.38	22.71	22.36	22.69	327005
2010-12-02	22.70	22.90	22.55	22.67	146883
2010-12-03	22.64	23.26	22.38	23.16	396524
2010-12-06	23.22	23.41	22.77	22.99	334135
2010-12-07	23.30	23.46	22.68	22.79	329088
2010-12-08	22.92	23.53	22.65	23.08	458915
2010-12-09	23.37	23.37	22.89	23.01	304584
2010-12-10	23.10	23.67	22.95	23.61	186426
2010-12-13	23.68	23.89	23.26	23.36	247806
2010-12-14	23.52	23.70	23.02	23.21	218602
2010-12-15	23.06	23.69	22.82	22.83	216311
2010-12-16	22.78	22.95	22.56	22.70	243403
2010-12-17	22.60	22.94	22.33	22.73	473636
2010-12-20	22.76	23.57	22.76	23.41	302826
2010-12-21	23.63	24.07	23.60	23.97	194698
2010-12-22	24.08	24.28	23.62	23.64	172368
2010-12-23	23.58	23.78	23.32	23.60	80163
2010-12-27	23.58	23.59	23.34	23.54	53562
2010-12-28	23.60	23.60	23.25	23.31	113494
2010-12-29	23.42	23.98	23.22	23.75	125284
2010-12-30	23.69	23.77	23.50	23.52	72493
2010-12-31	23.50	23.58	23.01	23.01	125110
2011-01-03	23.34	24.37	22.89	23.38	316032
2011-01-04	23.59	24.21	23.36	24.10	339943
2011-01-05	24.09	25.51	24.09	25.12	536741
2011-01-06	25.21	25.36	24.66	24.94	275326
2011-01-07	24.95	24.97	24.23	24.65	191198
2011-01-10	24.59	24.88	24.00	24.79	231233
2011-01-11	24.95	25.60	24.65	25.26	190796
2011-01-12	25.54	25.54	25.05	25.08	238021
2011-01-13	25.05	25.53	24.96	25.53	275131
2011-01-14	25.52	25.64	25.30	25.34	278588
2011-01-18	25.22	25.43	25.10	25.37	381502
2011-01-19	25.49	25.54	24.38	24.39	525892
2011-01-20	24.11	24.26	21.59	22.40	1468321
2011-01-21	23.55	24.01	22.44	22.77	1332060
2011-01-24	22.80	23.11	22.68	22.85	391475
2011-01-25	22.78	22.95	22.48	22.83	259646
2011-01-26	22.97	23.58	22.73	23.45	311745
2011-01-27	23.56	24.28	23.47	24.11	324351
2011-01-28	24.02	24.35	23.04	23.27	327530
2011-01-31	23.38	23.71	22.80	22.92	355940
2011-02-01	23.03	23.54	22.80	23.30	408949
2011-02-02	23.31	23.86	23.31	23.83	166774
2011-02-03	23.78	24.40	23.42	24.14	198876
2011-02-04	24.20	24.94	23.82	24.89	316718
2011-02-07	24.89	25.34	24.53	24.97	325665
2011-02-08	24.91	25.21	24.78	25.11	167124
2011-02-09	25.01	25.33	24.87	25.03	281207
2011-02-10	24.94	25.20	24.52	24.99	232694
2011-02-11	24.90	25.16	24.90	25.00	192385
2011-02-14	25.00	25.48	24.67	25.48	366684
2011-02-15	25.37	25.43	25.15	25.33	281497
2011-02-16	25.35	25.58	25.18	25.51	231177
2011-02-17	25.50	25.58	25.28	25.42	204777
2011-02-18	25.60	25.60	25.21	25.51	189899
2011-02-22	25.18	25.32	24.27	24.35	146571
2011-02-23	24.44	24.44	23.45	23.73	287466
2011-02-24	23.70	24.29	23.20	23.82	378328
2011-02-25	24.02	25.05	23.29	25.05	208109
2011-02-28	25.31	25.33	24.62	24.99	306175
2011-03-01	25.43	26.55	25.28	26.28	681421
2011-03-02	26.25	26.66	25.65	26.00	529150
2011-03-03	26.34	27.11	26.28	27.11	352944
2011-03-04	27.19	27.31	26.74	27.31	283826
2011-03-07	27.47	27.72	26.51	26.98	275786
2011-03-08	27.10	27.72	26.68	27.44	309070
2011-03-09	27.45	27.58	26.90	27.12	362021
2011-03-10	26.53	26.80	26.15	26.50	453251
2011-03-11	26.57	26.61	25.35	26.12	453632
2011-03-14	25.97	26.48	25.92	26.44	232263
2011-03-15	25.60	25.82	24.04	25.57	490291
2011-03-16	25.47	25.81	24.72	24.83	318324
2011-03-17	25.34	25.94	25.00	25.40	316136
2011-03-18	26.59	26.59	25.40	26.00	499464
2011-03-21	26.42	26.75	26.21	26.70	314100
2011-03-22	26.68	26.68	25.68	25.84	310592
2011-03-23	25.82	25.96	25.54	25.74	333235
2011-03-24	26.08	26.45	25.87	26.24	184088
2011-03-25	26.49	26.62	26.04	26.10	151333
2011-03-28	26.31	26.62	25.87	26.52	260871
2011-03-29	26.60	26.86	26.24	26.46	154276
2011-03-30	26.69	27.29	26.47	26.93	351267
2011-03-31	27.00	27.33	26.98	27.32	202174
2011-04-01	27.64	27.83	26.99	27.10	377301
2011-04-04	27.15	27.39	26.70	27.02	233852
2011-04-05	27.00	27.18	26.76	26.79	116426
2011-04-06	27.06	27.12	26.39	26.86	296612
2011-04-07	26.90	27.21	26.57	26.75	187698
2011-04-08	27.06	27.06	26.32	26.58	238838
2011-04-11	26.63	26.85	25.79	25.97	569987
2011-04-12	25.82	25.97	25.37	25.46	149618
2011-04-13	25.71	25.89	25.41	25.61	233040
2011-04-14	25.37	25.97	25.09	25.49	256472
2011-04-15	25.42	25.65	25.15	25.54	385569
2011-04-18	25.04	25.05	24.52	24.84	290604
2011-04-19	24.97	25.05	24.54	24.82	182544
2011-04-20	25.16	25.30	24.85	25.06	283555
2011-04-21	25.20	26.35	24.87	26.23	326940
2011-04-25	26.14	26.61	25.45	26.09	252330
2011-04-26	26.31	26.56	25.52	26.24	177632
2011-04-27	26.33	26.64	25.64	26.64	230414
2011-04-28	26.45	26.67	25.58	25.81	531207
2011-04-29	25.62	26.03	25.12	25.59	400208
2011-05-02	25.79	25.85	24.52	24.62	355474
2011-05-03	24.59	24.59	23.90	24.14	239876
2011-05-04	24.26	24.26	23.69	23.77	223990
2011-05-05	23.52	24.08	23.30	23.56	153368
2011-05-06	23.88	24.03	23.26	23.30	209741
2011-05-09	23.39	23.75	23.16	23.72	132060
2011-05-10	23.90	24.44	23.72	24.43	108766
2011-05-11	24.25	24.42	23.29	23.40	170386
2011-05-12	23.19	23.81	22.90	23.77	194543
2011-05-13	23.77	23.88	23.11	23.17	110669
2011-05-16	22.93	23.39	22.76	22.77	197299
2011-05-17	22.61	23.16	22.26	22.82	295543
2011-05-18	22.96	23.53	22.73	23.37	188550
2011-05-19	23.64	23.64	22.89	23.38	153568
2011-05-20	23.20	23.31	22.77	22.99	189829
2011-05-23	22.62	22.63	22.22	22.39	145766
2011-05-24	22.53	22.90	22.14	22.14	137576
2011-05-25	22.13	22.98	22.13	22.77	127885
2011-05-26	22.89	23.23	22.50	23.10	134577
2011-05-27	23.25	23.37	23.01	23.24	102729
2011-05-31	23.28	23.28	22.36	23.20	571057
2011-06-01	23.09	23.23	21.74	21.82	644475
2011-06-02	21.94	22.62	21.16	21.49	522951
2011-06-03	21.11	21.28	20.40	20.47	648977
2011-06-06	20.47	20.68	19.99	20.00	256779
2011-06-07	20.21	20.51	19.93	20.24	280856
2011-06-08	20.10	20.38	19.46	19.67	264231
2011-06-09	19.71	19.95	19.48	19.82	349105
2011-06-10	19.66	19.77	19.12	19.31	332434
2011-06-13	19.49	20.20	19.16	19.82	305591
2011-06-14	20.15	20.49	20.03	20.16	282276
2011-06-15	19.87	20.30	19.62	19.85	357965
2011-06-16	19.95	20.17	19.34	19.78	123512
2011-06-17	19.91	20.21	19.20	20.00	369275
2011-06-20	19.89	20.19	19.81	20.08	148300
2011-06-21	20.42	21.32	20.42	21.21	376462
2011-06-22	21.04	21.34	20.44	20.45	296167
2011-06-23	20.13	20.30	19.89	20.26	463913
2011-06-24	20.28	20.35	19.67	19.92	1218736
2011-06-27	19.98	20.62	19.84	20.50	421624
2011-06-28	20.69	21.02	20.10	20.86	357760
2011-06-29	21.00	21.27	20.53	20.85	161333
2011-06-30	20.99	21.08	20.51	20.89	276389
2011-07-01	20.90	21.25	20.66	21.18	158838
2011-07-05	17.64	18.57	17.00	17.14	2901148
2011-07-06	16.82	17.09	16.51	16.82	1556215
2011-07-07	16.95	17.02	16.62	16.87	860322
2011-07-08	16.65	16.92	16.41	16.78	561871
2011-07-11	16.55	17.10	16.55	16.72	746079
2011-07-12	16.70	17.09	16.65	16.72	661375
2011-07-13	16.87	17.01	15.70	15.70	1058457
2011-07-14	15.95	15.98	15.50	15.56	677885
2011-07-15	15.59	15.90	15.47	15.56	442508
2011-07-18	15.52	15.75	15.50	15.53	534922
2011-07-19	15.64	16.12	15.64	16.04	316836
2011-07-20	15.98	16.26	15.72	16.07	456563
2011-07-21	16.26	16.27	15.47	15.50	537325
2011-07-22	14.96	15.65	14.75	15.48	1037438
2011-07-25	15.15	15.53	15.12	15.43	299821
2011-07-26	15.43	15.68	15.27	15.62	280105
2011-07-27	15.50	15.50	15.10	15.29	498872
2011-07-28	15.29	15.68	15.10	15.26	326227
2011-07-29	15.08	15.57	14.93	15.25	359779
2011-08-01	15.67	15.67	14.39	14.65	393792
2011-08-02	14.55	14.79	14.22	14.25	295234
2011-08-03	14.31	14.49	13.94	14.37	233369
2011-08-04	14.17	14.22	13.73	13.73	398960
2011-08-05	13.92	14.10	13.26	13.57	561018
2011-08-08	13.50	13.84	12.19	12.24	725893
2011-08-09	12.58	13.50	11.57	12.80	1086094
2011-08-10	12.40	14.47	11.83	12.19	606567
2011-08-11	12.26	13.06	12.10	12.93	531030
2011-08-12	13.11	13.12	12.64	12.82	324957
2011-08-15	12.93	13.39	12.93	13.39	264213
2011-08-16	13.21	13.55	12.83	12.89	259279
2011-08-17	12.98	13.18	12.80	13.02	312562
2011-08-18	12.80	12.88	12.19	12.28	603931
2011-08-19	12.13	12.69	12.01	12.13	321597
2011-08-22	12.48	12.50	11.96	12.22	428424
2011-08-23	12.24	12.61	12.03	12.50	659537
2011-08-24	12.44	12.79	11.95	12.08	876556
2011-08-25	12.20	12.38	11.99	12.02	662791
2011-08-26	11.94	12.75	11.94	12.61	372773
2011-08-29	12.83	13.79	12.83	13.70	496637
2011-08-30	13.56	13.98	13.49	13.80	683797
2011-08-31	13.88	14.43	13.63	13.80	448695
2011-09-01	13.79	14.03	13.07	13.22	490340
2011-09-02	12.89	13.76	12.38	12.49	421469
2011-09-06	12.05	12.52	12.04	12.50	356276
2011-09-07	12.66	13.03	12.60	12.99	332918
2011-09-08	12.86	13.27	12.62	12.65	515498
2011-09-09	12.49	12.67	12.13	12.27	580425
2011-09-12	12.07	12.65	11.96	12.21	468077
2011-09-13	12.28	12.45	12.08	12.19	428110
2011-09-14	12.28	12.67	12.04	12.44	648328
2011-09-15	12.58	13.00	12.58	12.76	505650
2011-09-16	12.89	12.95	12.63	12.94	430870
2011-09-19	12.67	12.91	12.36	12.45	405591
2011-09-20	12.52	12.72	12.03	12.14	348681
2011-09-21	12.15	12.48	11.74	11.75	420855
2011-09-22	11.35	12.01	11.35	11.54	541086
2011-09-23	11.54	11.80	11.46	11.61	261615
2011-09-26	11.70	11.99	11.40	11.95	226794
2011-09-27	12.25	12.55	11.99	12.35	384325
2011-09-28	12.39	12.46	11.70	11.71	315746
2011-09-29	11.90	12.13	11.40	11.77	273460
2011-09-30	11.55	11.87	11.34	11.42	298832
2011-10-03	11.30	11.53	10.80	10.80	417857
2011-10-04	10.71	11.42	10.68	11.36	713614
2011-10-05	11.38	12.21	11.25	12.13	259626
2011-10-06	12.13	12.79	11.99	12.75	311048
2011-10-07	12.78	12.99	11.76	12.27	359403
2011-10-10	12.50	13.47	12.17	12.50	330935
2011-10-11	12.45	12.92	12.24	12.85	303327
2011-10-12	12.94	13.07	12.61	13.04	213914
2011-10-13	12.94	13.10	12.51	12.92	552149
2011-10-14	13.31	13.91	12.99	13.56	495808
2011-10-17	13.44	13.55	13.00	13.12	304796
2011-10-18	13.14	13.82	13.09	13.58	575145
2011-10-19	13.64	14.20	12.97	13.24	612582
2011-10-20	14.10	16.68	14.10	15.87	1246104
2011-10-21	16.23	16.51	15.65	15.79	372698
2011-10-24	15.94	16.95	15.81	16.91	453105
2011-10-25	16.77	16.96	16.47	16.73	332381
2011-10-26	17.03	17.06	16.30	16.68	260540
2011-10-27	17.22	17.85	17.12	17.65	428509
2011-10-28	17.52	17.71	17.32	17.33	279998
2011-10-31	17.03	17.24	16.35	16.39	283067
2011-11-01	15.72	16.06	15.53	15.67	295705
2011-11-02	15.89	16.55	15.78	16.46	290428
2011-11-03	16.69	17.25	16.17	16.90	246462
2011-11-04	16.77	16.80	16.42	16.55	158194
2011-11-07	16.52	16.63	16.00	16.24	209329
2011-11-08	16.42	16.63	15.70	16.57	212692
2011-11-09	16.05	16.19	15.89	15.97	287825
2011-11-10	15.98	16.46	15.89	16.32	193425
2011-11-11	16.56	17.08	16.56	16.91	170945
2011-11-14	16.85	16.85	16.20	16.45	197462
2011-11-15	16.33	17.25	16.33	17.17	241139
2011-11-16	17.06	17.31	16.65	16.82	154932
2011-11-17	16.96	17.37	16.62	16.86	258317
2011-11-18	16.85	16.85	16.30	16.56	150067
2011-11-21	16.19	16.68	15.97	16.55	291504
2011-11-22	16.63	16.76	16.28	16.29	220745
2011-11-23	16.16	16.24	15.72	16.08	265079
2011-11-25	15.97	16.09	15.83	15.86	211113
2011-11-28	16.38	17.19	16.16	16.93	237805
2011-11-29	16.91	16.91	16.45	16.56	193911
2011-11-30	17.30	17.74	15.51	17.67	357005
2011-12-01	17.53	17.54	16.51	16.54	290922
2011-12-02	16.76	17.15	16.61	17.01	286228
2011-12-05	17.34	18.13	17.28	17.84	310372
2011-12-06	17.83	18.07	17.50	17.80	159860
2011-12-07	17.57	17.67	16.94	17.50	155890
2011-12-08	17.30	17.32	16.34	16.39	235066
2011-12-09	16.47	17.91	16.47	17.72	237723
2011-12-12	17.41	17.58	17.05	17.57	182445
2011-12-13	17.72	17.85	17.12	17.28	230206
2011-12-14	17.12	17.12	16.50	16.85	264844
2011-12-15	17.08	17.20	16.82	17.01	194584
2011-12-16	17.11	17.72	16.80	17.49	340768
2011-12-19	17.65	17.80	17.24	17.31	268035
2011-12-20	17.85	18.49	17.30	18.46	371188
2011-12-21	18.35	18.39	17.76	18.34	271187
2011-12-22	18.45	18.63	18.21	18.38	187469
2011-12-23	18.42	18.42	17.86	17.89	122028
2011-12-27	17.81	18.27	17.81	18.13	155045
2011-12-28	18.05	18.11	17.38	17.59	142257
2011-12-29	17.59	17.95	17.01	17.82	101992
2011-12-30	17.76	17.96	17.56	17.60	163520
2012-01-03	18.04	18.32	17.79	18.02	222189
2012-01-04	17.49	17.49	16.66	16.85	685244
2012-01-05	16.78	17.00	16.55	16.81	314082
2012-01-06	16.77	16.96	16.66	16.73	180740
2012-01-09	16.82	17.03	16.21	16.49	301008
2012-01-10	16.71	16.81	16.43	16.76	327852
2012-01-11	16.69	16.92	16.38	16.45	393273
2012-01-12	16.51	16.58	16.36	16.50	289395
2012-01-13	16.34	16.57	16.04	16.40	253605
2012-01-17	15.84	16.57	15.72	16.48	439871
2012-01-18	16.47	17.27	16.34	17.05	378905
2012-01-19	19.00	20.29	18.38	19.92	1211641
2012-01-20	20.00	21.55	20.00	20.80	1180446
2012-01-23	20.56	21.28	20.44	20.51	398713
2012-01-24	20.43	20.73	20.41	20.51	306684
2012-01-25	20.42	20.61	20.25	20.48	226106
2012-01-26	20.53	20.70	20.26	20.37	174786
2012-01-27	20.21	20.87	20.21	20.48	143352
2012-01-30	20.24	20.70	20.22	20.37	173194
2012-01-31	20.42	20.73	20.23	20.66	342031
2012-02-01	20.81	20.81	20.50	20.66	336257
2012-02-02	20.71	20.85	20.50	20.66	279806
2012-02-03	21.30	21.30	20.86	20.93	264436
2012-02-06	20.76	21.43	20.68	21.30	229350
2012-02-07	21.06	21.41	20.94	21.29	307824
2012-02-08	21.28	21.73	21.27	21.53	187427
2012-02-09	21.52	21.78	21.37	21.52	242425
2012-02-10	21.21	21.24	20.69	21.09	274131
2012-02-13	21.08	22.06	20.97	21.98	430213
2012-02-14	20.62	21.14	20.22	21.11	641362
2012-02-15	21.23	21.41	20.73	20.91	313964
2012-02-16	20.88	21.75	20.56	21.74	314273
2012-02-17	21.73	21.96	21.37	21.69	284551
2012-02-21	21.65	21.83	21.33	21.51	184289
2012-02-22	21.45	21.80	21.06	21.67	247283
2012-02-23	21.79	22.38	21.55	22.14	211092
2012-02-24	22.11	22.25	21.66	21.95	182060
2012-02-27	22.30	22.49	21.90	21.90	499462
2012-02-28	22.00	22.36	21.58	21.78	270644
2012-02-29	21.77	22.27	21.21	21.23	346890
2012-03-01	21.26	21.62	21.05	21.40	379253
2012-03-02	21.37	21.49	20.86	20.98	310389
2012-03-05	20.85	20.98	20.70	20.92	232241
2012-03-06	20.61	20.63	20.02	20.43	357017
2012-03-07	20.45	20.91	20.21	20.81	233671
2012-03-08	20.92	21.16	20.70	20.96	381804
2012-03-09	20.95	21.59	20.89	21.42	228838
2012-03-12	21.40	21.62	21.16	21.33	149897
2012-03-13	21.49	21.82	21.36	21.78	201167
2012-03-14	21.69	21.91	20.92	21.01	200497
2012-03-15	21.02	21.07	20.62	20.73	284632
2012-03-16	20.65	20.66	19.97	20.24	816076
2012-03-19	20.22	20.72	20.19	20.66	464009
2012-03-20	20.40	20.85	20.34	20.67	290740
2012-03-21	20.75	21.34	20.68	20.99	177835
2012-03-22	20.85	21.18	20.77	20.84	155343
2012-03-23	20.81	21.13	20.77	21.00	161542
2012-03-26	21.24	21.77	21.24	21.55	156470
2012-03-27	21.54	21.54	21.11	21.11	181715
2012-03-28	21.08	21.43	20.72	20.89	202520
2012-03-29	20.67	20.95	20.44	20.75	123351
2012-03-30	20.98	20.98	20.26	20.34	256192
2012-04-02	20.29	20.37	19.93	20.16	404475
2012-04-03	20.05	20.38	19.93	20.07	218366
2012-04-04	19.77	20.09	19.59	19.72	250343
2012-04-05	19.58	19.90	19.44	19.83	149372
2012-04-09	19.45	19.93	19.25	19.51	181968
2012-04-10	19.50	19.67	19.01	19.02	176212
2012-04-11	19.17	19.46	19.00	19.07	293134
2012-04-12	19.06	19.35	19.05	19.28	400862
2012-04-13	19.13	19.22	18.85	18.88	235330
2012-04-16	19.00	19.24	18.66	19.09	181839
2012-04-17	19.23	19.95	19.23	19.65	181223
2012-04-18	19.47	19.51	18.94	18.95	151632
2012-04-19	18.90	19.17	17.99	18.33	483607
2012-04-20	18.63	18.83	18.32	18.35	307559
2012-04-23	18.00	18.72	17.75	18.08	205315
2012-04-24	18.04	18.46	18.01	18.22	213439
2012-04-25	18.54	18.75	18.45	18.61	216384
2012-04-26	18.63	21.00	18.63	20.48	844614
2012-04-27	21.30	21.65	20.42	20.44	580421
2012-04-30	20.50	20.82	20.39	20.69	366699
2012-05-01	20.70	20.98	20.31	20.37	435873
2012-05-02	20.13	20.42	19.82	20.25	292727
2012-05-03	20.17	20.33	19.54	19.87	270608
2012-05-04	19.69	20.01	19.25	19.50	221921
2012-05-07	19.46	19.70	19.21	19.30	189359
2012-05-08	19.09	19.29	18.87	19.27	225154
2012-05-09	18.95	19.44	18.93	19.33	216843
2012-05-10	19.42	19.53	19.01	19.24	221288
2012-05-11	19.01	19.58	18.89	19.43	199119
2012-05-14	19.14	19.22	18.89	19.10	567474
2012-05-15	19.18	19.46	18.99	19.10	184108
2012-05-16	19.24	19.65	19.17	19.25	314706
2012-05-17	19.25	19.40	19.12	19.17	253974
2012-05-18	19.20	20.35	19.03	19.18	328793
2012-05-21	19.20	19.83	19.06	19.76	308651
2012-05-22	19.70	19.87	19.30	19.45	201428
2012-05-23	19.24	19.44	19.11	19.33	261355
2012-05-24	19.28	19.68	18.90	19.20	417307
2012-05-25	19.22	19.55	19.04	19.35	267405
2012-05-29	19.46	20.10	19.33	19.81	201339
2012-05-30	19.54	19.77	19.33	19.65	475064
2012-05-31	19.63	20.08	19.29	20.05	412805
2012-06-01	19.46	19.64	19.30	19.31	331838
2012-06-04	19.29	19.89	19.29	19.65	201964
2012-06-05	19.49	20.16	19.39	20.09	226271
2012-06-06	20.28	21.19	19.89	21.11	293400
2012-06-07	21.51	21.68	21.24	21.39	335393
2012-06-08	21.24	21.37	21.07	21.18	169770
2012-06-11	21.50	21.50	20.55	20.57	303913
2012-06-12	20.71	20.96	20.38	20.90	184573
2012-06-13	20.82	20.93	20.15	20.27	241092
2012-06-14	20.22	20.22	19.74	19.99	332935
2012-06-15	19.91	20.89	19.91	20.81	363675
2012-06-18	20.59	21.37	20.29	21.22	141839
2012-06-19	21.31	21.77	21.31	21.61	201902
2012-06-20	21.54	21.85	21.48	21.66	111569
2012-06-21	21.65	21.65	21.08	21.11	266853
2012-06-22	21.22	21.78	21.01	21.67	166862
2012-06-25	21.30	21.60	20.95	21.24	130471
2012-06-26	21.24	21.31	20.76	21.16	123842
2012-06-27	21.31	21.44	21.06	21.26	103302
2012-06-28	21.03	21.12	20.63	20.97	138621
2012-06-29	21.42	21.65	20.94	21.59	157986
2012-07-02	21.70	21.70	20.94	21.11	289447
2012-07-03	21.00	21.77	21.00	21.72	117109
2012-07-05	21.62	21.86	21.60	21.77	225064
2012-07-06	21.48	21.51	20.62	21.12	337892
2012-07-09	21.07	21.07	20.65	20.81	233694
2012-07-10	21.00	21.38	21.00	21.19	199661
2012-07-11	21.19	21.52	21.09	21.45	154544
2012-07-12	21.19	21.19	20.01	20.35	271530
2012-07-13	20.46	20.56	19.85	19.90	207105
2012-07-16	19.79	19.79	19.28	19.35	302816
2012-07-17	19.41	19.52	18.96	19.19	251130
2012-07-18	19.09	19.83	19.05	19.66	306480
2012-07-19	20.52	22.45	20.50	21.93	593779
2012-07-20	21.86	23.36	21.86	23.20	499065
2012-07-23	22.78	23.14	22.29	22.64	220394
2012-07-24	22.58	22.72	21.84	21.91	322109
2012-07-25	22.00	23.21	21.98	23.14	287763
2012-07-26	23.47	23.76	23.09	23.38	278761
2012-07-27	23.59	24.41	23.45	23.70	240121
2012-07-30	23.75	23.99	23.25	23.36	111800
2012-07-31	23.29	23.60	22.94	23.36	185602
2012-08-01	23.48	23.69	22.91	22.91	162764
2012-08-02	22.84	23.55	22.65	22.95	172915
2012-08-03	23.24	23.57	23.00	23.47	179653
2012-08-06	23.47	24.12	23.06	23.45	178555
2012-08-07	23.56	24.25	23.56	23.76	206590
2012-08-08	23.68	23.68	23.24	23.48	174783
2012-08-09	23.40	23.63	23.21	23.44	127620
2012-08-10	23.35	23.59	23.15	23.39	120302
2012-08-13	23.28	23.56	23.11	23.50	94336
2012-08-14	23.58	23.67	23.25	23.55	168992
2012-08-15	23.42	23.89	23.42	23.84	136007
2012-08-16	23.78	24.68	23.64	24.31	293951
2012-08-17	24.23	24.62	24.23	24.49	150053
2012-08-20	24.38	24.54	23.97	24.20	88551
2012-08-21	24.21	24.50	23.95	24.16	140570
2012-08-22	24.05	24.21	23.78	23.97	215716
2012-08-23	23.90	24.06	23.60	23.82	142613
2012-08-24	23.68	24.10	23.53	23.97	90665
2012-08-27	24.06	24.24	23.64	23.83	107297
2012-08-28	23.77	24.12	23.64	23.89	123214
2012-08-29	23.89	24.36	23.69	24.18	112173
2012-08-30	24.06	24.17	23.91	23.99	93593
2012-08-31	24.18	24.22	23.49	23.75	99981
2012-09-04	24.21	25.00	23.71	24.76	368976
2012-09-05	24.57	25.07	24.30	24.93	618298
2012-09-06	25.08	25.56	24.90	25.23	342749
2012-09-07	25.44	25.51	24.80	24.94	219837
2012-09-10	24.97	25.51	24.79	25.47	208388
2012-09-11	25.46	25.91	25.29	25.79	170829
2012-09-12	25.86	26.01	25.42	25.58	128199
2012-09-13	25.76	26.30	25.44	26.20	225283
2012-09-14	26.32	26.50	26.19	26.30	183932
2012-09-17	26.25	26.31	25.71	26.07	168834
2012-09-18	26.09	26.35	25.86	26.27	165686
2012-09-19	26.27	26.43	25.97	26.13	153819
2012-09-20	25.95	26.00	25.56	25.83	166788
2012-09-21	26.14	26.59	25.85	25.97	530829
2012-09-24	25.85	26.03	25.23	25.57	180794
2012-09-25	25.69	25.89	25.22	25.28	180913
2012-09-26	25.28	25.47	24.80	24.90	190763
2012-09-27	25.00	25.70	24.94	25.66	113893
2012-09-28	25.48	25.87	25.20	25.51	251384
2012-10-01	25.68	25.93	25.11	25.43	147896
2012-10-02	25.51	25.81	25.29	25.34	171462
2012-10-03	25.34	25.43	24.50	24.61	257184
2012-10-04	24.64	24.88	24.38	24.76	223626
2012-10-05	24.92	25.15	24.85	25.01	146636
2012-10-08	24.88	25.18	24.55	24.56	63761
2012-10-09	24.55	24.74	23.97	24.09	146637
2012-10-10	24.05	24.07	23.26	23.56	251379
2012-10-11	23.71	24.10	23.62	23.97	311719
2012-10-12	24.04	24.41	23.89	24.07	230950
2012-10-15	24.26	24.41	23.85	24.14	187970
2012-10-16	24.24	24.73	24.17	24.61	144880
2012-10-17	24.47	24.60	23.37	23.62	458610
2012-10-18	26.31	26.31	24.17	24.21	1267061
2012-10-19	23.79	25.25	23.79	25.17	825950
2012-10-22	25.24	25.41	24.87	25.24	473328
2012-10-23	24.87	25.66	24.83	25.54	260490
2012-10-24	25.36	25.74	25.25	25.36	357851
2012-10-25	25.38	25.43	25.11	25.23	255805
2012-10-26	25.16	25.32	25.01	25.10	268558
2012-10-31	25.18	25.30	24.50	24.73	444961
2012-11-01	24.83	25.19	24.62	24.75	265769
2012-11-02	24.78	24.83	24.05	24.07	235045
2012-11-05	24.07	24.76	24.07	24.54	306674
2012-11-06	24.55	25.00	24.43	24.79	327868
2012-11-07	24.52	24.80	24.25	24.32	353840
2012-11-08	24.21	25.39	24.08	24.99	464452
2012-11-09	24.82	25.24	24.51	24.55	344336
2012-11-12	24.57	24.77	24.09	24.13	160223
2012-11-13	24.07	24.99	23.61	24.08	203174
2012-11-14	24.22	24.64	23.54	23.65	249315
2012-11-15	23.64	23.80	23.05	23.36	282993
2012-11-16	23.26	24.59	23.26	24.43	373385
2012-11-19	24.66	24.82	24.24	24.51	193638
2012-11-20	24.43	24.65	23.97	24.18	158350
2012-11-21	24.19	24.55	23.86	24.54	123067
2012-11-23	24.65	24.99	24.65	24.84	74378
2012-11-26	24.77	24.77	24.22	24.60	185615
2012-11-27	24.56	24.79	24.30	24.61	159286
2012-11-28	24.45	24.95	24.14	24.94	161581
2012-11-29	25.00	25.26	24.85	25.23	149907
2012-11-30	25.31	25.31	24.96	25.12	257601
2012-12-03	25.22	25.40	24.91	25.21	288385
2012-12-04	25.21	25.30	24.56	25.10	378081
2012-12-05	25.16	25.16	24.75	24.95	132136
2012-12-06	24.90	24.93	24.50	24.66	118533
2012-12-07	24.80	24.94	24.47	24.69	179857
2012-12-10	24.69	24.85	24.50	24.62	137400
2012-12-11	24.76	25.04	24.45	24.49	177904
2012-12-12	24.51	24.67	24.24	24.38	125133
2012-12-13	24.37	24.46	24.15	24.21	252269
2012-12-14	24.22	24.43	24.20	24.41	255307
2012-12-17	24.45	24.63	24.41	24.60	155306
2012-12-18	24.70	24.92	24.53	24.67	231724
2012-12-19	24.71	25.99	24.71	25.77	338096
2012-12-20	25.83	26.03	25.61	25.87	161275
2012-12-21	25.65	25.89	25.28	25.70	626144
2012-12-24	25.65	25.86	24.94	25.79	66860
2012-12-26	25.83	25.99	25.37	25.79	191365
2012-12-27	25.77	25.99	24.20	25.82	268516
2012-12-28	25.69	25.94	25.12	25.62	117510
2012-12-31	25.66	26.03	25.37	25.99	172922
2013-01-02	26.52	26.94	26.33	26.73	322263
2013-01-03	26.79	26.91	26.23	26.35	172089
2013-01-04	26.45	27.01	26.20	26.95	211792
2013-01-07	26.76	27.05	25.94	25.99	392251
2013-01-08	25.97	26.76	25.86	26.74	227512
2013-01-09	26.78	27.05	26.53	26.98	159115
2013-01-10	27.08	27.08	26.47	27.07	170186
2013-01-11	27.11	27.47	27.11	27.29	101504
2013-01-14	27.40	27.57	26.90	26.96	242655
2013-01-15	26.75	26.97	26.60	26.80	343849
2013-01-16	26.70	27.47	26.70	27.16	372661
2013-01-17	27.41	28.28	25.35	25.65	841842
2013-01-18	25.35	25.56	24.25	25.25	1043451
2013-01-22	25.17	25.62	24.94	25.45	497201
2013-01-23	25.45	26.02	25.45	25.94	307298
2013-01-24	25.88	26.51	25.72	26.39	518640
2013-01-25	26.40	26.74	26.26	26.63	321459
2013-01-28	26.70	26.83	26.05	26.19	422436
2013-01-29	26.10	26.21	25.71	25.84	365655
2013-01-30	25.89	25.89	25.18	25.59	400942
2013-01-31	25.67	26.38	25.43	26.03	304064
2013-02-01	26.19	26.51	25.99	26.33	260015
2013-02-04	26.40	26.95	25.91	26.08	446429
2013-02-05	26.05	26.49	25.91	26.18	318924
2013-02-06	26.15	26.69	26.14	26.29	337609
2013-02-07	26.24	26.38	25.89	25.97	135594
2013-02-08	25.93	26.29	25.93	26.05	122431
2013-02-11	26.16	26.16	25.53	25.86	167050
2013-02-12	25.93	26.15	25.91	26.08	145293
2013-02-13	26.05	26.18	25.75	26.04	178057
2013-02-14	25.92	26.21	25.73	26.17	144840
2013-02-15	26.39	26.55	26.33	26.50	194737
2013-02-19	26.49	26.94	26.37	26.93	282615
2013-02-20	26.87	26.90	26.32	26.33	293678
2013-02-21	26.39	26.40	25.31	25.51	309753
2013-02-22	25.66	26.32	25.56	26.30	165934
2013-02-25	26.41	26.41	25.37	25.42	215172
2013-02-26	25.57	25.80	25.21	25.41	260953
2013-02-27	25.32	25.87	25.17	25.48	192460
2013-02-28	25.49	25.65	25.37	25.43	132255
2013-03-01	25.25	25.89	25.18	25.76	217372
2013-03-04	25.64	25.84	25.47	25.69	161867
2013-03-05	25.74	26.17	25.74	25.93	162154
2013-03-06	26.01	26.30	25.95	26.10	109402
2013-03-07	26.03	26.23	25.70	25.75	191104
2013-03-08	25.95	25.95	25.63	25.81	195288
2013-03-11	25.71	25.84	25.57	25.70	127299
2013-03-12	25.62	25.77	25.19	25.45	383054
2013-03-13	25.52	25.94	25.44	25.85	171510
2013-03-14	25.95	26.13	25.56	25.65	218247
2013-03-15	25.68	25.79	25.43	25.64	271608
2013-03-18	25.38	25.94	24.96	25.35	143369
2013-03-19	25.34	25.55	24.21	24.46	350098
2013-03-20	24.65	24.85	24.41	24.76	302868
2013-03-21	24.57	24.86	24.54	24.69	165369
2013-03-22	24.74	24.79	24.36	24.57	165757
2013-03-25	24.60	24.65	23.76	23.99	283085
2013-03-26	24.14	24.42	23.99	24.25	102730
2013-03-27	24.07	24.54	23.74	24.53	97459
2013-03-28	24.55	24.64	24.32	24.57	260118
2013-04-01	24.49	24.68	23.72	24.02	168436
2013-04-02	24.04	24.20	23.59	23.73	174520
2013-04-03	23.77	23.77	23.31	23.41	111383
2013-04-04	22.33	23.53	22.33	23.41	210020
2013-04-05	22.95	22.95	21.24	21.90	902906
2013-04-08	22.00	22.26	21.49	22.25	255752
2013-04-09	22.24	22.24	21.84	22.02	125942
2013-04-10	22.05	22.57	21.99	22.50	161888
2013-04-11	22.42	22.42	21.96	22.31	332990
2013-04-12	22.18	22.44	21.91	22.31	265110
2013-04-15	22.19	22.33	21.71	22.02	371035
2013-04-16	22.20	22.75	22.01	22.70	264003
2013-04-17	22.56	22.79	22.11	22.29	215201
2013-04-18	22.38	22.47	22.02	22.10	142896
2013-04-19	22.09	22.18	21.85	22.05	123400
2013-04-22	22.11	22.11	21.61	21.71	226417
2013-04-23	21.75	21.84	21.22	21.47	302026
2013-04-24	21.34	22.28	21.33	22.28	293439
2013-04-25	22.41	24.34	22.41	23.61	567789
2013-04-26	23.62	23.62	22.91	22.98	543642
2013-04-29	23.11	23.11	22.62	22.74	172083
2013-04-30	22.63	22.89	22.53	22.81	203883
2013-05-01	22.66	23.02	22.24	22.24	323179
2013-05-02	22.31	22.91	22.30	22.72	178743
2013-05-03	22.97	23.37	22.70	22.71	165775
2013-05-06	22.64	22.87	22.59	22.81	106278
2013-05-07	22.77	22.86	22.60	22.69	202816
2013-05-08	22.65	22.83	22.58	22.71	342715
2013-05-09	22.65	22.90	22.32	22.66	359509
2013-05-10	22.67	22.86	22.55	22.82	274881
2013-05-13	22.73	22.86	22.62	22.65	151318
2013-05-14	22.62	23.09	22.62	23.09	164264
2013-05-15	23.03	23.19	22.95	23.04	144216
2013-05-16	23.06	23.41	23.06	23.19	213556
2013-05-17	23.23	23.40	23.05	23.35	229116
2013-05-20	23.23	23.57	23.17	23.51	290209
2013-05-21	23.53	23.74	23.38	23.64	352791
2013-05-22	23.71	23.84	23.21	23.33	279438
2013-05-23	23.20	23.67	22.91	23.19	251795
2013-05-24	23.03	23.58	22.83	23.46	134167
2013-05-28	23.77	24.29	23.77	24.07	217413
2013-05-29	24.01	24.37	23.84	24.11	233290
2013-05-30	24.15	24.80	24.13	24.76	258860
2013-05-31	24.59	24.92	24.34	24.35	193189
2013-06-03	24.36	24.76	23.60	24.26	341998
2013-06-04	24.24	24.51	23.85	23.85	474844
2013-06-05	23.85	24.10	23.70	23.79	238975
2013-06-06	23.86	24.03	23.53	23.97	179997
2013-06-07	24.12	24.42	23.98	24.35	123725
2013-06-10	24.48	24.82	24.32	24.72	135915
2013-06-11	24.55	24.85	24.37	24.63	126972
2013-06-12	24.71	24.71	24.05	24.07	92494
2013-06-13	24.08	24.25	23.93	24.25	131720
2013-06-14	24.29	24.44	24.00	24.14	73798
2013-06-17	24.33	24.36	24.01	24.33	67043
2013-06-18	24.43	24.90	24.41	24.78	74046
2013-06-19	24.84	24.92	24.28	24.31	125003
2013-06-20	24.05	24.31	23.65	24.06	145699
2013-06-21	24.10	24.10	23.46	23.97	269711
2013-06-24	23.75	23.80	22.71	23.00	283257
2013-06-25	23.15	23.15	22.92	23.08	175039
2013-06-26	23.28	23.28	22.94	22.98	153053
2013-06-27	23.05	23.71	23.05	23.61	148889
2013-06-28	23.60	23.60	23.18	23.34	315286
2013-07-01	23.42	23.98	23.22	23.75	172927
2013-07-02	23.67	24.07	23.54	23.70	182165
2013-07-03	23.58	24.03	23.51	24.02	116193
2013-07-05	24.40	24.54	23.93	24.18	144541
2013-07-08	24.30	24.87	24.20	24.34	156155
2013-07-09	24.50	24.67	24.07	24.17	218866
2013-07-10	24.23	24.50	24.17	24.36	236306
2013-07-11	24.54	24.86	24.31	24.78	238556
2013-07-12	24.68	25.80	24.58	25.73	148179
2013-07-15	25.81	26.29	25.59	26.22	241694
2013-07-16	26.19	27.04	26.08	26.28	593213
2013-07-17	26.45	27.05	26.17	26.67	465547
2013-07-18	26.83	27.55	26.22	27.46	762260
2013-07-19	26.75	27.04	26.25	26.73	622760
2013-07-22	26.57	27.14	26.48	27.03	284044
2013-07-23	27.00	27.00	26.61	26.72	211448
2013-07-24	26.91	27.13	26.71	26.80	279722
2013-07-25	26.62	27.00	26.62	26.84	185116
2013-07-26	26.58	26.75	26.40	26.53	147765
2013-07-29	26.05	26.91	26.05	26.51	136590
2013-07-30	26.69	26.80	26.35	26.64	154425
2013-07-31	26.65	26.83	26.51	26.53	174769
2013-08-01	26.70	27.01	26.70	27.01	154941
2013-08-02	26.84	27.03	26.83	26.84	178802
2013-08-05	26.72	27.05	26.63	26.74	154613
2013-08-06	26.69	27.01	26.55	26.88	267404
2013-08-07	26.88	27.04	26.58	26.65	296553
2013-08-08	26.85	26.85	26.52	26.55	152813
2013-08-09	26.52	26.67	26.21	26.25	106858
2013-08-12	26.03	26.93	26.03	26.90	204961
2013-08-13	26.89	27.00	26.73	26.81	280333
2013-08-14	26.85	26.90	26.42	26.52	142374
2013-08-15	26.15	26.16	25.72	25.79	188446
2013-08-16	25.67	25.85	25.41	25.54	264420
2013-08-19	25.56	25.91	25.49	25.75	232718
2013-08-20	25.78	26.00	25.57	25.88	278565
2013-08-21	25.80	25.97	25.53	25.55	99562
2013-08-22	25.55	26.00	25.54	25.98	87244
2013-08-23	25.98	25.98	25.71	25.82	123750
2013-08-26	25.81	26.00	25.72	25.82	92756
2013-08-27	25.50	25.77	25.01	25.14	178279
2013-08-28	25.21	25.37	24.98	25.15	164528
2013-08-29	25.09	25.53	25.09	25.40	97568
2013-08-30	25.32	25.36	24.68	24.84	181189
2013-09-03	25.03	25.20	24.18	24.56	284043
2013-09-04	24.52	25.05	24.41	24.93	148052
2013-09-05	24.88	25.03	24.63	24.65	85693
2013-09-06	24.73	24.75	24.05	24.55	108350
2013-09-09	24.57	25.14	24.33	25.06	210108
2013-09-10	25.15	25.46	25.06	25.39	172656
2013-09-11	25.36	25.73	25.36	25.67	169546
2013-09-12	25.67	25.86	25.45	25.48	94016
2013-09-13	25.60	25.90	25.13	25.54	101488
2013-09-16	25.89	26.29	25.76	25.98	221163
2013-09-17	25.94	26.28	25.81	26.27	332939
2013-09-18	26.35	26.46	25.91	26.02	150592
2013-09-19	26.13	26.45	25.80	25.89	117168
2013-09-20	25.98	25.98	25.54	25.74	773287
2013-09-23	25.69	26.40	25.67	26.23	461074
2013-09-24	26.18	26.56	25.78	26.37	489221
2013-09-25	26.47	26.60	26.12	26.40	425658
2013-09-26	26.44	26.56	25.96	26.33	266964
2013-09-27	26.14	26.25	25.81	25.88	240893
2013-09-30	25.68	25.78	25.34	25.53	430715
2013-10-01	25.49	25.60	25.25	25.44	239671
2013-10-02	25.29	25.43	25.11	25.20	233396
2013-10-03	25.13	25.13	24.58	24.72	232353
2013-10-04	24.67	25.32	24.66	25.06	195943
2013-10-07	24.88	25.06	24.63	24.71	168351
2013-10-08	24.64	24.88	24.04	24.20	187903
2013-10-09	24.31	24.65	24.09	24.38	270759
2013-10-10	24.72	25.06	24.59	24.93	143650
2013-10-11	24.81	25.27	24.63	25.24	80764
2013-10-14	25.05	25.46	25.05	25.39	104731
2013-10-15	25.26	25.39	24.75	24.83	235977
2013-10-16	25.23	25.60	25.14	25.53	461690
2013-10-17	27.07	30.76	27.07	28.48	1452054
2013-10-18	28.76	29.37	28.38	29.32	552959
2013-10-21	29.44	29.74	29.31	29.56	304096
2013-10-22	29.44	30.13	29.37	29.92	304121
2013-10-23	29.62	29.92	28.89	28.97	449845
2013-10-24	29.10	29.63	29.05	29.22	178616
2013-10-25	29.33	29.33	28.45	28.61	244523
2013-10-28	28.57	29.00	28.24	28.98	238235
2013-10-29	29.00	29.32	28.41	29.02	218875
2013-10-30	29.00	29.00	28.41	28.55	159059
2013-10-31	28.50	28.66	28.18	28.33	195138
2013-11-01	28.27	28.55	27.85	28.02	230497
2013-11-04	28.04	28.83	27.93	28.74	262105
2013-11-05	28.43	28.96	28.26	28.62	227846
2013-11-06	28.76	28.79	28.16	28.48	81557
2013-11-07	28.60	28.60	28.02	28.04	155541
2013-11-08	28.09	28.99	28.09	28.82	247018
2013-11-11	28.59	29.25	28.25	29.08	207068
2013-11-12	28.99	29.83	28.65	29.65	286771
2013-11-13	29.40	29.99	29.40	29.86	244534
2013-11-14	29.53	29.82	29.24	29.60	215377
2013-11-15	29.74	29.94	28.71	28.82	285205
2013-11-18	28.99	29.54	28.77	29.04	283438
2013-11-19	28.97	29.35	28.60	28.98	109733
2013-11-20	29.07	29.43	28.91	28.99	171285
2013-11-21	29.20	29.53	29.04	29.43	139125
2013-11-22	29.53	29.89	29.34	29.77	97434
2013-11-25	29.85	29.91	29.40	29.48	155630
2013-11-26	29.50	30.42	29.25	30.38	349545
2013-11-27	30.45	30.45	29.69	30.04	142431
2013-11-29	30.19	30.50	29.95	30.43	112650
2013-12-02	30.41	30.41	29.52	29.86	196731
2013-12-03	29.77	30.17	29.29	29.49	199987
2013-12-04	29.44	29.74	28.93	29.54	231176
2013-12-05	29.46	29.71	29.11	29.33	137830
2013-12-06	29.69	29.97	29.45	29.71	209614
2013-12-09	29.70	29.70	29.16	29.27	115365
2013-12-10	29.13	29.31	28.72	28.93	151176
2013-12-11	29.05	29.09	28.00	28.22	365577
2013-12-12	28.22	28.31	27.75	28.00	245240
2013-12-13	28.15	28.42	27.74	27.89	192534
2013-12-16	27.98	28.27	27.58	27.71	221856
2013-12-17	27.67	27.67	27.23	27.49	219722
2013-12-18	27.54	28.60	27.40	28.56	276884
2013-12-19	28.61	29.15	28.61	28.71	220067
2013-12-20	28.86	29.29	28.72	29.16	332053
2013-12-23	29.43	29.74	28.96	29.60	183155
2013-12-24	29.65	29.71	29.34	29.54	42258
2013-12-26	29.64	29.70	29.36	29.48	77396
2013-12-27	29.64	29.83	29.36	29.57	188218
2013-12-30	29.56	29.84	29.42	29.49	127317
2013-12-31	29.51	29.71	29.45	29.59	179447
2014-01-02	29.38	29.58	28.64	28.84	196201
2014-01-03	28.95	29.42	28.90	29.14	92474
2014-01-06	29.21	29.63	29.07	29.53	173418
2014-01-07	29.57	30.45	29.57	30.35	338050
2014-01-08	30.39	30.39	29.59	30.08	264230
2014-01-09	30.11	30.18	29.67	29.91	151431
2014-01-10	30.00	30.12	29.39	29.96	325238
2014-01-13	30.00	30.12	29.66	29.79	203929
2014-01-14	30.00	30.35	29.89	30.28	178558
2014-01-15	30.57	31.78	30.57	30.88	259183
2014-01-16	30.94	31.51	30.81	31.10	141784
2014-01-17	30.96	31.19	30.65	30.90	124831
2014-01-21	31.08	31.31	30.67	30.83	106670
2014-01-22	30.93	31.90	30.93	31.90	300383
2014-01-23	34.69	36.70	33.57	36.48	1541993
2014-01-24	36.14	37.38	34.92	35.68	824162
2014-01-27	35.71	36.24	34.43	34.52	328714
2014-01-28	34.46	35.70	33.90	35.52	292368
2014-01-29	35.22	35.49	34.19	34.65	254933
2014-01-30	35.08	35.78	34.83	35.19	193496
2014-01-31	34.74	35.54	34.54	35.32	221683
2014-02-03	35.32	35.60	34.29	34.66	320246
2014-02-04	34.66	35.04	34.20	34.83	231667
2014-02-05	34.71	34.99	34.10	34.69	180716
2014-02-06	34.43	34.93	34.14	34.55	220131
2014-02-07	34.57	35.14	34.34	34.64	237543
2014-02-10	34.68	36.36	34.35	35.60	399412
2014-02-11	35.58	36.38	35.33	35.50	255557
2014-02-12	35.50	35.87	35.02	35.28	202413
2014-02-13	35.05	36.35	35.04	36.26	296851
2014-02-14	36.26	36.29	35.65	36.05	322862
2014-02-18	36.15	36.96	35.94	36.26	325799
2014-02-19	36.03	37.66	36.03	36.85	501174
2014-02-20	36.88	37.30	36.57	37.20	231427
2014-02-21	37.39	37.56	36.79	37.05	269258
2014-02-24	37.17	37.41	37.03	37.27	205685
2014-02-25	37.36	37.42	36.61	37.00	204617
2014-02-26	37.13	37.93	37.13	37.66	263111
2014-02-27	37.44	38.22	37.20	38.19	197199
2014-02-28	38.28	38.45	37.59	37.98	444350
2014-03-03	37.49	38.13	37.04	37.98	289861
2014-03-04	38.41	38.99	38.27	38.39	505421
2014-03-05	38.24	38.80	37.83	38.62	250476
2014-03-06	38.83	38.96	38.47	38.84	193151
2014-03-07	38.94	38.98	38.42	38.67	205859
2014-03-10	38.53	38.70	38.20	38.43	192727
2014-03-11	38.60	39.10	38.05	38.14	151362
2014-03-12	37.83	38.18	37.54	38.07	122449
2014-03-13	38.23	38.56	37.84	38.00	366916
2014-03-14	37.83	38.27	36.86	37.07	325306
2014-03-17	37.14	37.59	36.91	37.37	188701
2014-03-18	37.28	37.64	37.20	37.51	190762
2014-03-19	37.54	37.79	37.17	37.47	132282
2014-03-20	37.42	37.60	37.17	37.28	77130
2014-03-21	37.30	37.53	36.91	37.00	250178
2014-03-24	37.04	37.52	36.54	37.14	352146
2014-03-25	37.42	37.87	36.86	37.34	171325
2014-03-26	37.63	37.81	36.87	36.97	229137
2014-03-27	36.95	37.30	36.77	37.07	224737
2014-03-28	37.03	37.65	36.94	37.01	93760
2014-03-31	37.17	37.98	36.99	37.58	221195
2014-04-01	37.74	38.43	37.74	37.93	140532
2014-04-02	37.92	38.18	37.72	37.84	174520
2014-04-03	37.83	37.94	37.03	37.24	104687
2014-04-04	37.58	37.84	35.81	36.44	274872
2014-04-07	36.23	36.54	35.72	35.97	284831
2014-04-08	35.53	35.68	34.41	35.06	381132
2014-04-09	35.25	35.81	34.50	35.75	477492
2014-04-10	35.59	35.65	34.41	34.66	216882
2014-04-11	34.32	34.82	33.93	34.04	187742
2014-04-14	34.47	35.03	33.89	34.07	141868
2014-04-15	34.16	34.41	33.30	34.20	184782
2014-04-16	34.50	34.60	34.10	34.39	118666
2014-04-17	34.37	34.62	34.14	34.36	235933
2014-04-21	34.48	34.88	34.23	34.85	147713
2014-04-22	34.82	35.36	34.41	35.27	154254
2014-04-23	35.09	35.90	34.43	35.75	318069
2014-04-24	39.95	40.94	38.00	38.70	780414
2014-04-25	39.75	40.00	38.42	38.44	525258
2014-04-28	38.67	39.35	37.82	38.59	370742
2014-04-29	38.74	38.79	38.14	38.27	217908
2014-04-30	38.03	38.98	37.78	38.96	285924
2014-05-01	38.78	38.94	37.74	38.27	296907
2014-05-02	38.23	38.89	38.19	38.37	210591
2014-05-05	38.11	38.62	37.68	38.41	127021
2014-05-06	38.27	38.71	37.89	37.91	182105
2014-05-07	37.86	38.66	36.98	37.87	174918
2014-05-08	37.73	38.52	37.37	37.70	282497
2014-05-09	37.46	38.21	37.19	38.17	212374
2014-05-12	38.22	39.66	38.22	39.28	359464
2014-05-13	39.33	40.35	38.02	38.08	372686
2014-05-14	37.88	38.48	37.10	37.57	243098
2014-05-15	37.32	37.97	36.81	37.77	285989
2014-05-16	37.64	38.58	37.61	38.50	232864
2014-05-19	38.27	39.21	38.27	39.19	172323
2014-05-20	38.96	39.33	38.44	38.83	300743
2014-05-21	38.89	39.92	38.82	39.89	293572
2014-05-22	40.09	40.21	39.35	39.40	239402
2014-05-23	39.52	40.01	39.25	39.85	159891
2014-05-27	40.28	40.40	39.69	39.95	276406
2014-05-28	40.02	40.23	39.23	39.65	270168
2014-05-29	39.94	40.00	39.25	39.52	239400
2014-05-30	39.68	39.82	38.72	38.87	188023
2014-06-02	38.97	39.24	38.29	38.81	214159
2014-06-03	38.73	38.97	38.04	38.69	307125
2014-06-04	38.57	39.39	38.43	39.18	177191
2014-06-05	39.23	40.74	39.23	40.48	236264
2014-06-06	40.59	40.88	40.12	40.45	224388
2014-06-09	40.29	41.25	39.82	41.11	284803
2014-06-10	41.11	41.48	40.77	41.33	134474
2014-06-11	41.08	41.86	41.05	41.43	162913
2014-06-12	41.42	41.69	40.87	40.99	164116
2014-06-13	41.03	41.34	40.26	40.83	97662
2014-06-16	40.70	41.05	40.45	40.84	181031
2014-06-17	40.89	41.99	40.70	41.91	223752
2014-06-18	41.96	41.96	41.25	41.86	150644
2014-06-19	42.06	42.53	41.76	42.51	169392
2014-06-20	42.51	42.61	41.48	42.07	410051
2014-06-23	42.13	42.85	42.01	42.80	178599
2014-06-24	42.61	43.60	42.61	43.31	264204
2014-06-25	43.01	43.65	42.87	43.41	200781
2014-06-26	43.43	43.43	42.60	42.99	144853
2014-06-27	42.71	43.87	42.71	43.77	240363
2014-06-30	43.81	44.54	43.50	44.34	259817
2014-07-01	44.51	45.07	44.18	44.84	242670
2014-07-02	44.87	45.30	44.42	44.64	179439
2014-07-03	44.73	45.25	44.68	44.83	157183
2014-07-07	44.55	45.52	43.54	43.84	218575
2014-07-08	43.74	44.11	42.37	42.71	320394
2014-07-09	42.63	42.97	42.14	42.33	337385
2014-07-10	41.56	43.35	41.15	42.99	300878
2014-07-11	43.06	43.68	42.74	43.59	171994
2014-07-14	43.99	44.19	43.33	43.46	251901
2014-07-15	43.12	43.97	42.34	42.87	269642
2014-07-16	43.24	43.65	42.95	43.20	343060
2014-07-17	45.25	46.40	42.88	43.20	694399
2014-07-18	42.96	43.86	42.68	43.12	280768
2014-07-21	42.93	43.36	42.67	43.36	135915
2014-07-22	43.35	44.00	43.07	43.89	288491
2014-07-23	43.85	44.44	43.49	43.94	240851
2014-07-24	43.96	44.45	43.45	43.80	165458
2014-07-25	43.60	44.26	43.22	43.90	180861
2014-07-28	43.90	44.35	43.27	44.05	188520
2014-07-29	44.15	44.88	44.03	44.32	189374
2014-07-30	44.54	44.80	44.02	44.66	183339
2014-07-31	44.11	44.60	42.48	42.53	312806
2014-08-01	42.57	43.08	41.73	42.40	235660
2014-08-04	42.53	44.10	42.28	44.01	325108
2014-08-05	43.75	44.36	43.52	43.94	233137
2014-08-06	43.77	44.12	43.45	43.87	179366
2014-08-07	43.94	44.51	43.52	43.90	126088
2014-08-08	43.94	44.19	43.30	43.81	168315
2014-08-11	44.04	44.61	43.76	44.07	142992
2014-08-12	43.97	44.33	43.51	43.76	266007
2014-08-13	43.93	44.64	43.93	44.45	194794
2014-08-14	44.43	44.70	44.14	44.54	166435
2014-08-15	44.93	45.00	43.76	44.02	253919
2014-08-18	44.47	45.12	44.39	45.02	251121
2014-08-19	45.89	46.20	44.73	45.98	232072
2014-08-20	45.72	46.09	45.12	45.42	156788
2014-08-21	45.25	45.98	44.71	45.75	116432
2014-08-22	45.74	46.04	45.31	45.41	98535
2014-08-25	45.55	45.97	45.09	45.39	83796
2014-08-26	45.20	45.98	45.16	45.85	143640
2014-08-27	45.68	46.05	45.26	45.71	146685
2014-08-28	45.38	45.91	45.22	45.51	86649
2014-08-29	45.50	46.20	45.41	46.07	146748
2014-09-02	45.42	46.89	43.37	46.77	189382
2014-09-03	46.90	47.25	45.79	46.05	223966
2014-09-04	46.10	46.75	45.69	45.85	122283
2014-09-05	45.70	46.76	45.52	46.39	103378
2014-09-08	46.18	47.01	46.16	47.00	143512
2014-09-09	46.80	47.03	46.44	46.51	193552
2014-09-10	46.60	48.13	46.54	47.31	280035
2014-09-11	47.20	47.82	46.87	47.33	118512
2014-09-12	47.47	47.68	45.99	46.17	275256
2014-09-15	46.12	46.23	44.69	44.84	182066
2014-09-16	44.75	46.23	44.57	45.93	191619
2014-09-17	45.79	46.51	45.61	46.03	182403
2014-09-18	46.31	46.58	45.92	46.10	216671
2014-09-19	46.16	47.64	45.37	45.75	223928
2014-09-22	45.65	45.99	45.11	45.83	162634
2014-09-23	45.74	45.90	44.93	44.94	178699
2014-09-24	45.14	45.38	44.60	45.18	224962
2014-09-25	45.14	45.36	44.28	44.61	169391
2014-09-26	44.87	46.57	44.76	46.44	214327
2014-09-29	46.06	46.47	45.96	46.47	135198
2014-09-30	46.53	46.61	45.79	45.80	233334
2014-10-01	45.72	45.97	44.38	44.39	222135
2014-10-02	44.27	45.03	44.02	44.77	188529
2014-10-03	45.40	45.71	44.87	45.36	371726
2014-10-06	45.53	46.17	45.12	45.88	231985
2014-10-07	45.67	45.67	43.27	43.31	408572
2014-10-08	43.31	44.58	43.31	44.21	511671
2014-10-09	44.20	44.93	43.57	43.74	170084
2014-10-10	43.51	44.03	41.84	41.91	275975
2014-10-13	43.51	46.13	38.78	39.16	1418027
2014-10-14	38.56	38.58	33.02	33.52	2357379
2014-10-15	32.89	34.11	32.31	33.96	1243788
2014-10-16	33.00	34.35	31.59	31.90	1098539
2014-10-17	32.07	34.00	31.62	33.84	784059
2014-10-20	33.94	35.06	33.50	34.21	532299
2014-10-21	34.42	34.94	34.10	34.34	423543
2014-10-22	34.30	34.97	34.09	34.12	318991
2014-10-23	34.70	35.25	34.47	35.08	303579
2014-10-24	35.14	35.37	34.94	35.23	346215
2014-10-27	34.98	35.47	34.86	35.28	244693
2014-10-28	35.33	36.53	35.22	36.48	285774
2014-10-29	36.47	36.77	35.32	35.38	368735
2014-10-30	35.36	36.28	35.11	36.04	243591
2014-10-31	37.00	37.19	36.21	36.86	345655
2014-11-03	36.80	37.50	36.61	37.31	298855
2014-11-04	37.26	37.61	36.91	37.34	267919
2014-11-05	37.50	37.92	37.22	37.63	287156
2014-11-06	37.60	38.01	37.30	37.95	186411
2014-11-07	37.96	38.29	37.42	38.24	157660
2014-11-10	38.11	38.56	37.45	37.61	196690
2014-11-11	37.74	37.95	37.05	37.82	174474
2014-11-12	37.64	38.37	37.30	38.22	188391
2014-11-13	38.37	38.37	37.58	37.58	42694
2014-11-14	37.43	38.71	37.13	38.53	240985
2014-11-17	38.36	38.61	37.28	37.50	2243370
2014-11-18	37.74	39.36	37.71	38.84	397738
2014-11-19	38.62	38.62	37.27	37.36	210944
2014-11-20	37.27	37.87	37.00	37.87	194289
2014-11-21	38.45	38.62	37.92	38.09	142767
2014-11-24	38.22	39.12	38.01	39.02	188065
2014-11-25	39.00	39.06	38.32	38.50	205223
2014-11-26	38.55	38.84	37.94	38.72	330639
2014-11-28	38.75	39.11	38.00	38.15	95106
2014-12-01	38.14	38.14	37.00	37.82	228783
2014-12-02	37.79	38.54	37.44	38.16	295852
2014-12-03	38.19	38.63	37.57	38.48	251064
2014-12-04	38.48	38.48	37.07	37.24	2343224
2014-12-05	37.17	37.75	37.00	37.31	431393
2014-12-08	37.32	38.32	36.99	37.22	420689
2014-12-09	37.15	38.18	36.18	37.90	382946
2014-12-10	37.69	37.95	36.30	36.51	363037
2014-12-11	36.73	37.57	36.34	36.76	307743
2014-12-12	36.19	36.75	35.37	35.79	398863
2014-12-15	36.15	36.42	35.08	35.18	187665
2014-12-16	35.11	35.66	34.44	34.67	379474
2014-12-17	34.85	36.24	34.39	36.22	366584
2014-12-18	36.69	36.98	36.25	36.60	305297
2014-12-19	36.70	37.40	36.43	37.24	752529
2014-12-22	37.27	37.48	36.72	37.23	153403
2014-12-23	37.52	37.63	36.74	36.91	259185
2014-12-24	36.96	37.17	36.60	37.00	188640
2014-12-26	37.21	37.26	36.77	36.97	128284
2014-12-29	36.88	37.01	36.34	36.85	180187
2014-12-30	36.77	37.01	36.39	36.70	127726
2014-12-31	36.75	37.07	36.12	36.54	254903
2015-01-02	36.87	37.12	35.83	36.21	135872
2015-01-05	35.85	36.52	35.43	35.65	165431
2015-01-06	35.76	36.16	34.20	34.23	260016
2015-01-07	34.47	35.15	33.85	35.14	318478
2015-01-08	35.53	35.98	35.09	35.13	300020
2015-01-09	35.16	35.45	34.76	34.79	207706
2015-01-12	34.87	35.07	34.33	34.44	272846
2015-01-13	34.81	35.27	34.01	34.67	321427
2015-01-14	34.28	34.82	33.61	34.40	187928
2015-01-15	34.63	34.66	33.66	33.82	154186
2015-01-16	33.72	34.77	33.72	34.72	168387
2015-01-20	34.84	35.33	33.83	34.50	174810
2015-01-21	34.49	34.49	33.53	33.56	484349
2015-01-22	38.30	38.30	33.67	34.90	1079817
2015-01-23	34.56	35.00	33.72	34.92	384399
2015-01-26	34.98	35.73	34.34	35.35	221976
2015-01-27	34.80	35.56	34.31	35.16	272941
2015-01-28	35.51	35.82	35.00	35.15	258121
2015-01-29	35.10	35.51	34.63	35.46	245997
2015-01-30	35.23	36.94	35.00	35.90	383480
2015-02-02	36.11	36.11	34.97	35.81	317365
2015-02-03	35.95	36.88	35.95	36.55	298036
2015-02-04	36.28	37.14	36.28	36.82	243017
2015-02-05	36.86	37.84	36.32	37.62	292493
2015-02-06	37.60	38.16	37.09	37.35	338032
2015-02-09	37.07	37.52	36.91	37.12	248701
2015-02-10	37.32	37.50	36.71	37.31	256829
2015-02-11	37.14	37.70	36.87	37.35	224189
2015-02-12	37.77	38.58	37.45	38.41	236307
2015-02-13	38.45	39.34	38.25	38.98	249710
2015-02-17	38.91	39.48	38.65	39.21	193310
2015-02-18	39.24	39.38	38.75	39.27	234505
2015-02-19	39.03	39.49	38.68	39.09	230377
2015-02-20	39.10	39.45	38.65	39.13	210119
2015-02-23	39.10	39.28	38.55	38.92	276834
2015-02-24	38.84	40.28	38.77	40.24	280859
2015-02-25	40.36	40.36	39.36	40.28	257309
2015-02-26	40.16	40.58	39.84	40.22	248730
2015-02-27	40.09	40.60	39.94	40.32	215231
2015-03-02	40.32	41.08	39.63	40.98	354485
2015-03-03	40.72	40.89	40.28	40.59	387471
2015-03-04	40.43	40.63	40.13	40.34	183828
2015-03-05	40.31	42.00	40.13	41.97	607430
2015-03-06	41.70	42.44	41.54	41.82	442147
2015-03-09	41.98	42.36	40.79	41.41	352504
2015-03-10	40.91	41.22	40.71	40.86	324016
2015-03-11	40.85	41.19	40.35	41.16	217669
2015-03-12	41.38	41.91	40.92	41.91	318532
2015-03-13	41.95	42.13	41.14	41.78	203613
2015-03-16	41.95	42.51	41.73	42.27	170576
2015-03-17	42.00	42.45	41.78	42.08	150218
2015-03-18	42.01	42.37	41.55	42.34	214716
2015-03-19	42.52	43.19	42.42	43.03	174449
2015-03-20	43.20	44.03	42.95	43.98	274385
2015-03-23	43.78	44.08	43.50	43.67	127682
2015-03-24	43.72	44.52	43.50	44.21	170632
2015-03-25	44.23	44.70	43.07	43.07	315090
2015-03-26	42.82	43.73	42.49	43.60	141796
2015-03-27	43.60	43.96	43.08	43.86	120697
2015-03-30	44.08	44.76	43.88	44.30	162479
2015-03-31	44.14	44.41	43.37	43.85	156133
2015-04-01	43.83	44.51	42.93	43.29	180989
2015-04-02	43.40	43.82	42.83	43.66	150175
2015-04-06	43.31	44.37	42.85	43.92	268196
2015-04-07	44.02	44.19	43.06	43.18	323191
2015-04-08	43.36	44.17	41.49	43.74	186810
2015-04-09	43.76	44.16	43.10	43.69	111703
2015-04-10	43.95	44.26	43.61	43.96	405069
2015-04-13	44.13	44.14	43.59	43.88	333463
2015-04-14	44.07	44.50	43.57	44.38	197094
2015-04-15	44.51	45.24	44.15	45.07	175607
2015-04-16	44.91	45.19	44.50	44.75	129745
2015-04-17	44.31	44.61	43.23	43.48	110752
2015-04-20	43.69	44.69	43.66	44.41	135702
2015-04-21	44.53	45.17	44.25	44.44	119277
2015-04-22	44.31	45.04	43.89	44.88	214763
2015-04-23	44.80	45.53	44.26	44.61	470129
2015-04-24	44.77	44.83	43.56	44.15	389835
2015-04-27	44.28	44.66	43.50	43.66	200766
2015-04-28	43.84	44.50	43.25	44.19	225669
2015-04-29	44.05	44.18	42.62	42.95	334940
2015-04-30	42.29	44.00	40.76	41.10	524329
2015-05-01	41.32	43.05	40.89	43.05	237165
2015-05-04	42.92	43.23	41.65	41.71	199943
2015-05-05	41.69	41.69	39.32	40.96	785157
2015-05-06	41.00	41.52	40.18	40.99	347855
2015-05-07	40.83	41.23	40.47	40.94	180986
2015-05-08	41.27	41.91	41.23	41.72	163237
2015-05-11	41.55	42.37	41.55	41.68	206568
2015-05-12	41.53	41.88	40.86	41.13	200881
2015-05-13	41.30	41.82	40.35	40.84	484724
2015-05-14	40.98	41.36	40.41	40.94	521764
2015-05-15	40.91	42.74	39.89	40.15	300567
2015-05-18	40.14	40.80	39.76	40.80	221175
2015-05-19	40.64	40.66	40.13	40.35	262193
2015-05-20	40.56	40.66	39.96	40.65	192328
2015-05-21	40.81	40.94	40.40	40.71	324265
2015-05-22	40.50	40.84	40.35	40.41	176565
2015-05-26	40.27	40.80	39.78	40.03	215726
2015-05-27	40.15	40.55	39.87	40.44	289190
2015-05-28	40.44	40.68	40.16	40.38	409814
2015-05-29	40.34	40.58	39.75	40.08	217005
2015-06-01	40.47	40.47	39.20	40.20	745621
2015-06-02	40.20	40.30	39.13	39.33	965294
2015-06-03	39.12	40.25	39.10	39.98	402599
2015-06-04	39.90	40.30	39.31	39.42	439049
2015-06-05	39.42	40.70	39.13	40.70	375689
2015-06-08	40.52	40.61	39.04	39.59	628916
2015-06-09	39.40	39.84	38.38	38.62	537713
2015-06-10	39.08	39.43	38.60	39.00	409526
2015-06-11	38.96	39.29	38.35	38.48	327539
2015-06-12	38.30	38.56	37.52	37.86	504347
2015-06-15	37.49	37.84	37.04	37.78	373197
2015-06-16	37.54	38.44	37.51	38.00	251320
2015-06-17	38.09	38.58	37.67	37.69	598163
2015-06-18	37.76	38.41	37.64	38.35	580266
2015-06-19	38.45	38.60	38.09	38.35	551639
2015-06-22	38.46	38.97	38.29	38.76	672810
2015-06-23	38.77	38.99	38.41	38.47	564603
2015-06-24	38.48	38.64	38.16	38.20	382878
2015-06-25	38.36	38.97	38.00	38.42	469431
2015-06-26	38.41	38.41	36.51	36.70	2080277
2015-06-29	36.50	37.48	36.25	36.44	1102969
2015-06-30	36.79	37.10	36.45	36.67	774896
2015-07-01	36.85	37.00	36.41	36.60	1121638
2015-07-02	36.75	36.90	36.54	36.74	686612
2015-07-06	36.44	36.75	36.03	36.17	1217925
2015-07-07	36.28	36.66	35.74	36.48	1335651
2015-07-08	36.16	36.48	35.91	36.00	1305708
2015-07-09	36.49	36.50	35.97	36.00	1751562
2015-07-10	36.34	36.54	36.18	36.26	1641656
2015-07-13	36.42	36.95	36.42	36.89	2897407
2015-07-14	36.69	38.36	36.69	38.31	10442491
2015-07-15	38.39	40.05	38.34	39.63	5649082
2015-07-16	39.83	40.51	39.64	40.06	2760327
2015-07-17	40.19	40.33	39.75	39.87	2092872
2015-07-20	40.18	40.45	39.51	39.73	2079986
2015-07-21	39.47	39.58	38.71	39.05	5365569
2015-07-22	39.10	39.48	38.90	39.28	2137467
2015-07-23	39.59	40.19	36.92	37.54	7962023
2015-07-24	37.67	38.48	37.20	38.04	15047604
2015-07-27	37.86	37.99	37.29	37.86	1272843
2015-07-28	37.93	38.12	37.31	37.34	1872011
2015-07-29	37.14	37.55	36.96	37.39	1460982
2015-07-30	36.99	40.20	36.84	39.49	3540320
2015-07-31	39.89	40.67	39.78	39.88	2756399
2015-08-03	39.87	40.69	39.57	40.55	1664257
2015-08-04	40.40	40.52	39.66	39.74	1105034
2015-08-05	39.90	40.76	39.89	40.10	1613336
2015-08-06	39.89	40.14	38.80	39.16	1239454
2015-08-07	38.94	39.83	38.94	39.38	1091281
2015-08-10	39.42	40.02	39.27	39.88	1302528
2015-08-11	39.42	39.82	39.15	39.43	1077751
2015-08-12	39.09	39.68	38.73	39.42	710727
2015-08-13	39.68	41.16	39.32	40.59	1552787
2015-08-14	40.39	41.19	40.35	41.16	839038
2015-08-17	40.91	41.27	40.61	41.14	618708
2015-08-18	40.89	41.34	40.42	40.97	685984
2015-08-19	40.75	40.84	40.17	40.38	510210
2015-08-20	40.00	40.43	39.01	39.17	1025024
2015-08-21	38.64	39.56	38.25	38.61	1266424
2015-08-24	36.96	38.48	36.11	37.20	1476701
2015-08-25	38.60	38.68	37.09	37.14	1292499
2015-08-26	37.77	38.12	36.94	37.97	1108427
2015-08-27	38.10	38.22	36.94	37.51	1015955
2015-08-28	37.22	37.70	36.80	36.95	1055931
2015-08-31	36.84	36.84	36.44	36.55	1027220
2015-09-01	35.81	36.13	35.08	35.30	920779
2015-09-02	35.69	35.83	35.11	35.67	945658
2015-09-03	35.61	36.04	35.40	35.89	942137
2015-09-04	35.36	35.75	35.21	35.59	661124
2015-09-08	36.00	36.93	35.64	36.84	1070089
2015-09-09	37.00	37.25	36.44	36.50	944961
2015-09-10	36.49	37.13	36.48	36.65	576298
2015-09-11	36.33	36.87	36.25	36.86	630247
2015-09-14	36.83	36.95	36.31	36.58	1234739
2015-09-15	36.55	37.23	36.32	37.15	861381
2015-09-16	37.01	38.10	36.93	37.95	693680
2015-09-17	37.98	38.45	37.66	37.98	901920
2015-09-18	37.54	38.16	36.73	36.83	4543574
2015-09-21	37.08	37.53	36.97	37.26	650958
2015-09-22	36.94	37.38	36.41	36.77	500772
2015-09-23	36.96	36.97	36.70	36.90	484581
2015-09-24	36.73	38.36	36.21	36.74	492743
2015-09-25	37.26	37.31	36.05	36.16	545825
2015-09-28	35.90	36.20	35.23	35.60	615626
2015-09-29	35.65	35.90	34.89	34.93	599335
2015-09-30	35.33	35.84	35.00	35.37	602626
2015-10-01	35.36	35.92	35.03	35.39	491039
2015-10-02	35.07	36.18	34.79	36.15	483692
2015-10-05	36.41	37.39	36.41	37.10	479487
2015-10-06	37.10	37.46	36.36	36.48	646369
2015-10-07	36.58	37.36	36.47	37.34	584417
2015-10-08	37.26	37.72	37.08	37.55	418463
2015-10-09	37.75	38.30	37.52	38.17	646364
2015-10-12	38.30	38.36	37.68	38.02	261757
2015-10-13	37.77	38.73	37.75	38.67	886491
2015-10-14	38.63	39.33	38.63	38.71	1507515
2015-10-15	38.93	39.10	38.32	38.90	422858
2015-10-16	39.02	39.02	38.22	38.63	238749
2015-10-19	38.40	38.55	37.97	38.17	227721
2015-10-20	38.10	38.32	37.55	38.29	293467
2015-10-21	38.48	38.48	37.30	37.32	253156
2015-10-22	37.68	38.43	37.50	38.12	411142
2015-10-23	38.52	38.91	38.06	38.47	382016
2015-10-26	38.36	38.69	37.88	38.19	371848
2015-10-27	38.12	38.31	37.46	37.74	398725
2015-10-28	37.95	39.30	37.72	39.27	718133
2015-10-29	40.28	40.28	37.88	37.94	805813
2015-10-30	38.00	38.13	35.21	35.87	1689618
2015-11-02	36.07	36.07	35.05	35.46	541000
2015-11-03	35.16	36.03	34.86	35.47	522593
2015-11-04	35.43	35.56	35.04	35.46	440654
2015-11-05	35.43	35.61	34.65	35.13	274086
2015-11-06	34.96	36.46	34.85	36.11	608608
2015-11-09	35.95	35.95	35.17	35.66	814721
2015-11-10	35.48	36.05	34.80	35.45	528125
2015-11-11	35.50	35.65	35.11	35.12	662886
2015-11-12	34.82	35.04	34.16	34.30	817079
2015-11-13	34.05	34.39	32.83	33.07	525950
2015-11-16	32.94	33.28	32.31	33.02	882113
2015-11-17	33.01	33.31	32.24	32.34	673221
2015-11-18	32.49	32.83	31.79	32.80	1082599
2015-11-19	32.68	33.16	32.64	32.90	549579
2015-11-20	33.11	33.77	32.92	33.34	463284
2015-11-23	33.26	33.47	32.62	32.69	352453
2015-11-24	32.62	32.86	32.24	32.52	496687
2015-11-25	32.51	33.17	32.25	32.92	296781
2015-11-27	33.03	33.45	32.76	33.29	185650
2015-11-30	33.40	33.73	33.05	33.10	505911
2015-12-01	33.27	33.61	33.02	33.55	368781
2015-12-02	33.57	33.89	33.26	33.61	696856
2015-12-03	33.72	33.72	32.49	32.76	515902
2015-12-04	32.75	33.19	32.75	33.12	345560
2015-12-07	32.93	33.45	32.60	32.87	534408
2015-12-08	32.61	32.64	32.23	32.35	422625
2015-12-09	32.14	32.45	31.69	31.81	463283
2015-12-10	31.82	32.24	31.70	32.02	363906
2015-12-11	31.12	31.71	30.44	31.06	624265
2015-12-14	31.05	31.23	30.39	30.57	723506
2015-12-15	30.76	30.87	29.80	29.85	904035
2015-12-16	29.85	30.53	29.70	30.50	616370
2015-12-17	30.65	30.67	30.07	30.08	469559
2015-12-18	29.91	30.42	29.51	29.56	2838428
2015-12-21	29.83	30.16	29.47	29.82	447170
2015-12-22	29.78	30.28	29.56	30.25	337583
2015-12-23	30.32	31.00	30.24	30.91	388003
2015-12-24	30.86	31.58	30.86	31.32	185934
2015-12-28	31.20	31.56	30.82	30.98	286414
2015-12-29	31.18	31.48	30.85	31.20	264729
2015-12-30	31.15	31.96	31.00	31.16	390881
2015-12-31	31.08	31.29	30.64	30.70	459920
2016-01-04	30.41	30.41	29.80	30.22	543812
2016-01-05	30.27	30.38	29.58	29.62	352475
2016-01-06	29.39	29.67	28.95	29.09	499250
2016-01-07	28.63	29.47	27.17	27.35	734140
2016-01-08	27.36	27.56	26.53	26.92	744982
2016-01-11	27.08	27.24	26.41	26.82	446866
2016-01-12	27.12	27.25	26.18	26.64	598977
2016-01-13	26.71	26.90	25.54	25.83	540212
2016-01-14	26.01	26.71	25.78	26.38	501709
2016-01-15	25.61	26.33	25.53	26.22	607084
2016-01-19	26.25	26.90	25.46	25.60	1075386
2016-01-20	25.26	25.94	24.42	25.60	913050
2016-01-21	25.74	27.31	25.58	26.90	1596315
2016-01-22	27.31	27.53	26.79	27.37	807274
2016-01-25	27.28	28.14	26.99	27.11	552860
2016-01-26	27.25	27.84	27.10	27.81	614269
2016-01-27	27.69	28.61	27.66	28.00	1216174
2016-01-28	25.50	26.55	19.57	22.09	3978272
2016-01-29	21.42	22.24	21.24	21.55	3411068
2016-02-01	21.31	21.50	20.53	20.94	2377456
2016-02-02	21.05	21.45	20.65	20.81	2169768
2016-02-03	21.17	21.41	20.86	21.21	3978740
2016-02-04	21.25	21.42	20.53	21.00	2190488
2016-02-05	20.85	20.96	19.89	19.99	2099916
2016-02-08	19.79	19.96	19.00	19.08	2269703
2016-02-09	18.87	19.87	18.77	19.47	2205468
2016-02-10	19.65	20.46	19.65	19.77	1322870
2016-02-11	19.41	19.53	18.95	19.40	1244474
2016-02-12	19.51	20.11	19.22	19.85	1327611
2016-02-16	20.15	20.41	19.87	20.31	961924
2016-02-17	20.44	20.81	20.25	20.34	1410372
2016-02-18	20.45	20.65	20.24	20.44	1106608
2016-02-19	20.38	20.55	20.19	20.35	768191
2016-02-22	20.60	20.95	20.10	20.73	877645
2016-02-23	20.57	20.71	19.98	20.01	717396
2016-02-24	19.80	20.36	19.29	20.29	1015617
2016-02-25	20.31	20.49	19.32	20.28	1340752
2016-02-26	20.35	20.66	20.02	20.51	1621394
2016-02-29	20.57	20.95	19.85	20.67	1013877
2016-03-01	20.67	20.70	20.20	20.46	1140685
2016-03-02	20.48	20.54	20.10	20.46	1808656
2016-03-03	20.51	20.85	20.33	20.84	1155454
2016-03-04	20.82	20.95	20.41	20.60	1004031
2016-03-07	20.55	20.77	20.39	20.53	1061806
2016-03-08	20.44	20.47	19.78	20.53	1172925
2016-03-09	19.81	19.81	19.37	19.60	873624
2016-03-10	19.73	19.87	18.84	19.60	1155743
2016-03-11	19.52	20.43	19.27	20.28	1829850
2016-03-14	20.30	20.63	20.03	20.40	1382388
2016-03-15	20.22	20.42	19.51	19.68	864742
2016-03-16	19.53	20.50	18.81	20.32	1140170
2016-03-17	20.30	21.37	20.27	21.25	1278653
2016-03-18	21.37	22.00	21.37	21.95	1878053
2016-03-21	21.86	22.27	21.36	21.63	939267
2016-03-22	21.45	22.11	21.14	21.56	520045
2016-03-23	21.54	21.67	20.98	21.40	1569747
2016-03-24	21.38	22.04	21.20	21.94	1474695
2016-03-28	22.09	22.09	22.09	22.09	100
2016-03-29	21.79	22.65	21.62	21.78	763889
2016-03-30	22.61	23.07	22.17	22.74	994715
2016-03-31	22.67	23.04	22.61	22.74	766313
2016-04-01	22.77	22.82	22.44	22.74	841509
2016-04-04	22.68	22.92	22.38	22.55	737219
2016-04-05	22.30	22.45	22.15	22.31	676215
2016-04-06	22.28	22.67	22.12	22.57	535125
2016-04-07	22.40	22.56	22.08	22.44	886692
2016-04-08	22.59	22.89	22.53	22.81	829472
2016-04-11	22.89	23.35	22.76	22.90	790662
2016-04-12	22.75	22.75	22.01	22.16	746234
2016-04-13	22.31	23.10	22.30	23.03	767962
2016-04-14	23.07	23.24	22.75	22.97	345604
2016-04-15	22.99	23.13	22.29	22.58	930129
2016-04-18	22.40	22.81	22.01	22.53	784113
2016-04-19	22.66	22.80	22.16	22.34	979703
2016-04-20	22.48	22.55	22.01	22.35	778708
2016-04-21	22.40	22.61	22.32	22.57	1241760
2016-04-22	22.58	22.94	22.27	22.80	836192
2016-04-25	22.74	22.86	22.32	22.36	778864
2016-04-26	22.39	22.79	22.31	22.60	772904
2016-04-27	22.54	22.82	22.26	22.81	853374
2016-04-28	22.60	22.78	22.35	22.42	695943
2016-04-29	22.41	22.90	21.84	22.26	1002535
2016-05-02	22.25	22.54	22.03	22.45	1219844
2016-05-03	22.17	22.25	21.83	22.02	864119
2016-05-04	21.85	22.13	21.46	22.00	1626714
2016-05-05	22.32	24.59	22.32	22.82	2664868
2016-05-06	22.64	23.19	22.14	22.61	1667535
2016-05-09	22.67	23.31	22.44	22.99	1942670
2016-05-10	23.03	23.74	22.86	23.41	1448804
2016-05-11	23.43	23.85	23.24	23.28	938678
2016-05-12	23.37	23.45	22.73	23.00	745232
2016-05-13	22.88	23.20	22.77	22.87	626783
2016-05-16	23.40	23.40	22.56	23.10	937211
2016-05-17	23.10	23.34	22.55	22.68	1183935
2016-05-18	22.61	23.87	22.54	23.56	1191290
2016-05-19	23.46	23.80	22.60	22.91	984488
2016-05-20	23.06	23.78	23.06	23.66	1077940
2016-05-23	23.54	23.69	23.25	23.41	1023980
2016-05-24	23.60	23.95	23.44	23.76	1252862
2016-05-25	23.86	24.00	23.54	23.65	968758
2016-05-26	23.65	23.87	23.53	23.71	598171
2016-05-27	23.65	23.97	23.51	23.64	717551
2016-05-31	24.01	24.62	23.56	24.26	2254070
2016-06-01	24.11	24.35	22.87	24.19	822545
2016-06-02	24.08	25.33	24.08	25.04	1226941
2016-06-03	24.95	25.09	24.63	24.83	817716
2016-06-06	24.44	24.97	24.44	24.92	775445
2016-06-07	24.92	25.04	24.66	24.83	897648
2016-06-08	24.81	25.06	24.68	24.77	895529
2016-06-09	24.67	24.95	24.36	24.53	536674
2016-06-10	24.19	24.30	23.79	23.87	718836
2016-06-13	23.69	24.11	23.17	23.30	962020
2016-06-14	23.23	23.45	22.92	23.36	852657
2016-06-15	23.39	23.53	23.15	23.21	563590
2016-06-16	23.10	23.19	22.76	23.15	637050
2016-06-17	23.23	24.26	23.17	24.18	2647703
2016-06-20	24.45	25.00	24.45	24.61	1115059
2016-06-21	24.66	24.87	24.00	24.24	1008510
2016-06-22	24.18	24.42	24.04	24.08	578542
2016-06-23	24.40	24.76	24.16	24.63	509842
2016-06-24	23.67	23.94	23.11	23.25	2932990
2016-06-27	22.94	23.79	21.34	21.46	2005719
2016-06-28	21.40	21.91	20.99	21.29	1281308
2016-06-29	21.38	22.17	21.31	21.94	1028652
2016-06-30	22.05	22.28	21.92	22.25	957441
2016-07-01	22.06	22.57	21.91	22.16	586462
2016-07-05	22.11	22.26	21.84	21.96	635262
2016-07-06	21.90	22.07	21.46	21.95	533031
2016-07-07	22.10	22.31	21.80	22.06	563316
2016-07-08	22.32	23.22	22.30	23.08	679381
2016-07-11	23.24	23.54	23.17	23.40	756461
2016-07-12	23.58	24.09	23.52	23.89	584668
2016-07-13	24.09	24.37	23.64	23.92	409951
2016-07-14	24.26	24.51	23.83	24.31	540822
2016-07-15	24.48	24.48	24.06	24.30	382768
2016-07-18	24.21	24.72	24.12	24.51	431483
2016-07-19	24.46	24.87	24.33	24.69	313400
2016-07-20	24.85	25.24	23.93	24.95	503859
2016-07-21	24.84	25.28	24.84	25.00	360367
2016-07-22	25.06	25.32	24.67	25.10	282152
2016-07-25	24.98	25.11	24.79	24.96	396854
2016-07-26	24.96	25.49	24.92	25.34	625181
2016-07-27	25.35	25.58	25.14	25.52	592203
2016-07-28	27.00	28.34	26.73	27.47	1668527
2016-07-29	27.63	28.15	27.28	27.98	1931480
2016-08-01	27.93	28.19	27.19	27.56	947058
2016-08-02	27.48	27.75	27.25	27.26	853490
2016-08-03	27.24	28.10	27.24	28.06	1304763
2016-08-04	27.99	28.18	27.62	27.67	591054
2016-08-05	27.81	28.07	27.74	27.93	552662
2016-08-08	27.85	28.05	27.74	27.80	640113
2016-08-09	27.72	27.89	27.43	27.70	534338
2016-08-10	27.69	27.88	27.57	27.72	590394
2016-08-11	27.77	28.10	27.24	27.98	449449
2016-08-12	27.88	28.10	27.40	28.07	598203
2016-08-15	28.00	28.77	27.99	28.62	852836
2016-08-16	28.54	28.81	28.37	28.55	453322
2016-08-17	28.50	28.74	28.25	28.57	841062
2016-08-18	28.64	28.83	28.57	28.82	488571
2016-08-19	28.82	29.21	28.29	29.15	424497
2016-08-22	28.95	29.14	28.75	29.05	364243
2016-08-23	29.09	29.71	29.09	29.70	800928
2016-08-24	29.57	29.97	29.32	29.40	489653
2016-08-25	29.26	29.61	29.22	29.59	451820
2016-08-26	29.57	29.89	29.46	29.77	559046
2016-08-29	29.72	29.98	29.62	29.75	668116
2016-08-30	29.71	30.21	29.66	30.16	698801
2016-08-31	30.06	30.09	29.01	29.58	779688
2016-09-01	29.53	29.73	28.93	29.73	614436
2016-09-02	29.75	30.31	29.56	30.11	696689
2016-09-06	29.99	30.00	29.56	29.75	543393
2016-09-07	29.66	30.19	29.54	29.69	540746
2016-09-08	29.54	29.68	29.04	29.10	616560
2016-09-09	28.76	29.26	28.16	28.18	909889
2016-09-12	28.08	28.62	27.75	28.60	949898
2016-09-13	28.41	28.69	28.38	28.57	606546
2016-09-14	28.67	28.78	28.34	28.60	740052
2016-09-15	28.29	29.71	28.29	29.42	569537
2016-09-16	29.42	29.42	28.88	29.11	1759780
2016-09-19	29.31	29.80	29.06	29.21	391039
2016-09-20	29.35	29.35	28.44	28.45	380161
2016-09-21	28.59	28.88	28.33	28.69	383371
2016-09-22	28.97	29.54	28.75	29.42	393543
2016-09-23	29.49	29.79	29.11	29.12	461711
2016-09-26	29.00	29.15	28.41	28.48	618107
2016-09-27	28.34	29.13	28.26	29.11	468797
2016-09-28	29.14	29.60	28.87	29.58	471091
2016-09-29	29.55	29.62	28.93	28.99	312470
2016-09-30	29.18	29.99	29.11	29.25	735498
2016-10-03	29.06	29.23	28.67	28.81	486121
2016-10-04	28.84	29.36	28.65	28.87	176998
2016-10-05	28.95	29.88	28.88	29.46	333059
2016-10-06	29.31	29.38	29.01	29.24	386787
2016-10-07	29.21	29.23	28.64	28.74	368200
2016-10-10	28.79	29.21	28.63	28.79	346012
2016-10-11	28.62	28.62	27.95	28.21	855279
2016-10-12	28.03	28.37	27.81	28.33	828028
2016-10-13	28.33	28.33	27.84	28.19	946445
2016-10-14	28.36	28.78	28.25	28.55	741798
2016-10-17	28.55	29.13	28.55	29.05	578341
2016-10-18	29.35	29.35	28.95	29.00	567302
2016-10-19	29.00	29.50	28.90	29.30	402487
2016-10-20	29.30	29.55	28.95	29.15	465993
2016-10-21	28.95	29.68	28.95	29.60	730129
2016-10-24	29.85	30.00	29.45	29.75	603201
2016-10-25	29.65	29.85	29.45	29.53	598519
2016-10-26	29.50	29.65	29.05	29.20	1153716
2016-10-27	27.75	28.10	26.25	27.30	2259290
2016-10-28	27.35	27.75	27.20	27.55	691389
2016-10-31	27.60	27.70	27.25	27.45	1118568
2016-11-01	27.50	27.65	27.15	27.40	985638
2016-11-02	27.45	27.65	27.20	27.30	1254969
2016-11-03	27.35	27.95	27.25	27.70	917011
2016-11-04	27.65	28.50	27.45	28.00	783513
2016-11-07	28.45	29.43	28.45	29.35	650881
2016-11-08	29.35	29.95	29.00	29.75	609410
2016-11-09	29.45	30.65	29.45	30.40	923420
2016-11-10	30.85	31.30	30.25	30.90	892040
2016-11-11	30.80	31.75	30.60	31.60	994677
2016-11-14	31.70	32.55	31.50	32.55	688735
2016-11-15	32.20	33.10	32.20	32.95	730510
2016-11-16	32.85	33.20	32.65	32.80	515004
2016-11-17	33.05	33.15	32.30	32.45	776629
2016-11-18	32.45	32.95	32.35	32.75	438242
2016-11-21	32.60	32.98	32.40	32.95	493241
2016-11-22	32.90	32.90	32.40	32.70	756101
2016-11-23	32.70	32.95	32.35	32.75	604168
2016-11-25	32.70	32.75	32.25	32.40	326365
2016-11-28	32.45	32.45	31.63	32.10	585918
2016-11-29	32.20	32.50	31.90	32.00	457772
2016-11-30	32.00	32.00	31.05	31.20	604420
2016-12-01	31.15	31.55	30.55	30.75	517605
2016-12-02	30.70	31.10	30.40	30.75	412996
2016-12-05	30.95	32.00	30.95	31.90	589867
2016-12-06	31.90	32.25	31.30	32.10	615779
2016-12-07	32.15	33.00	31.80	32.75	528411
2016-12-08	32.85	33.83	32.40	33.20	766673
2016-12-09	33.40	33.40	32.95	33.15	849785
2016-12-12	33.05	33.60	32.90	33.05	675705
2016-12-13	33.30	33.45	32.63	32.95	1003098
2016-12-14	32.95	33.05	32.15	32.15	656543
2016-12-15	32.35	33.15	31.81	32.70	635780
2016-12-16	32.80	32.90	32.40	32.75	1368086
2016-12-19	32.70	33.35	32.15	33.30	663815
2016-12-20	33.30	33.50	32.10	32.50	559123
2016-12-21	32.35	32.50	31.90	31.95	457690
2016-12-22	32.05	32.15	31.60	31.60	307094
2016-12-23	31.65	32.00	31.60	31.90	293648
2016-12-27	31.85	32.20	31.85	31.95	293053
2016-12-28	32.00	32.10	31.45	31.70	465328
2016-12-29	31.80	32.08	31.70	31.95	274149
2016-12-30	32.00	32.00	31.45	31.50	389239
2017-01-03	31.90	32.50	31.60	32.05	554528
2017-01-04	32.15	32.80	32.10	32.65	485580
2017-01-05	32.60	32.90	31.80	32.10	445121
2017-01-06	32.05	32.40	31.80	31.90	284800
2017-01-09	31.10	32.05	31.10	31.35	539388
2017-01-10	31.45	32.15	31.40	32.00	340318
2017-01-11	31.80	32.00	31.60	31.95	506770
2017-01-12	31.80	32.28	31.40	32.20	553052
2017-01-13	32.35	32.70	32.25	32.60	332838
2017-01-17	32.65	32.65	32.05	32.35	406161
2017-01-18	32.40	32.40	30.83	30.90	1425696
2017-01-19	30.45	31.00	30.30	30.60	956250
2017-01-20	30.60	31.00	30.60	30.85	644685
2017-01-23	31.05	31.35	30.50	31.25	393650
2017-01-24	31.30	32.75	31.25	32.10	702700
2017-01-25	32.40	32.85	32.05	32.70	912525
2017-01-26	32.50	32.80	32.23	32.50	816007
2017-01-27	32.45	32.50	31.85	32.10	500526
2017-01-30	31.95	31.95	31.05	31.45	1375661
2017-01-31	29.95	33.95	29.50	33.30	2390976
2017-02-01	33.45	33.50	32.45	32.70	895236
2017-02-02	32.75	33.00	32.01	32.60	648685
2017-02-03	32.65	34.45	32.45	34.35	829592
2017-02-06	34.30	35.35	33.85	35.15	1107413
2017-02-07	35.25	35.85	35.11	35.70	908671
2017-02-08	35.65	36.68	35.35	35.70	995050
2017-02-09	35.75	36.75	35.75	36.53	691401
2017-02-10	36.65	36.90	36.40	36.60	353634
2017-02-13	36.95	37.10	36.65	36.75	348869
2017-02-14	36.50	36.90	36.35	36.65	417217
2017-02-15	36.50	37.65	36.28	37.60	770203
2017-02-16	37.70	37.80	37.35	37.65	504040
2017-02-17	37.80	38.40	36.55	37.90	626342
2017-02-21	37.85	38.25	37.75	38.10	224397
2017-02-22	37.90	38.20	37.70	37.75	206761
2017-02-23	38.00	38.00	36.98	37.55	415453
2017-02-24	37.10	38.33	37.10	38.00	445032
2017-02-27	37.90	38.35	37.60	38.35	678204
2017-02-28	38.15	38.20	36.95	36.95	1004886
2017-03-01	37.35	37.60	36.85	37.35	898604
2017-03-02	37.25	37.35	36.70	36.85	652321
2017-03-03	36.90	37.00	36.60	36.70	628273
2017-03-06	36.50	37.05	36.20	36.95	355308
2017-03-07	36.80	37.15	36.55	36.85	408166
2017-03-08	36.80	37.25	36.65	36.85	482739
2017-03-09	36.90	37.20	36.35	36.50	459846
2017-03-10	36.80	37.20	36.55	36.75	416411
2017-03-13	36.70	37.10	36.65	36.85	315747
2017-03-14	36.75	37.15	36.45	37.10	397137
2017-03-15	37.35	37.98	37.10	37.75	436080
2017-03-16	38.00	38.25	37.70	37.95	262002
2017-03-17	37.95	38.10	36.55	37.35	1222514
2017-03-20	37.40	37.90	37.40	37.65	386781
2017-03-21	37.95	38.30	37.10	37.15	563692
2017-03-22	37.10	37.60	36.85	37.20	580742
2017-03-23	37.20	37.80	36.95	37.50	443422
2017-03-24	37.65	38.30	37.25	37.25	826192
2017-03-27	36.95	38.15	36.55	37.90	591524
2017-03-28	37.75	38.05	37.60	37.80	421609
2017-03-29	37.80	38.25	37.65	37.95	422332
2017-03-30	38.00	38.33	37.90	38.15	343033
2017-03-31	38.15	38.45	37.85	37.95	700964
2017-04-03	38.00	38.25	37.45	37.70	537853
2017-04-04	37.70	38.25	37.45	37.70	585827
2017-04-05	37.90	38.15	37.05	37.05	490583
2017-04-06	37.10	37.95	37.05	37.70	384980
2017-04-07	37.55	38.00	37.40	37.50	276699
2017-04-10	37.60	37.95	36.95	37.30	677406
2017-04-11	37.35	37.50	36.85	37.10	458710
2017-04-12	36.95	37.15	36.30	36.60	424601
2017-04-13	36.50	36.80	36.05	36.15	306331
2017-04-17	36.30	37.10	36.20	36.60	528268
2017-04-18	36.40	37.60	36.30	36.45	643412
2017-04-19	36.65	36.90	35.70	36.15	1283240
2017-04-20	36.20	37.00	36.20	36.40	754815
2017-04-21	36.45	36.65	36.05	36.50	606782
2017-04-24	37.15	37.35	36.85	37.00	835695
2017-04-25	37.35	38.00	37.25	37.80	557894
2017-04-26	37.75	38.38	37.68	38.10	862421
2017-04-27	38.15	38.48	37.95	38.10	412592
2017-04-28	38.20	38.20	37.25	37.65	614504
2017-05-01	37.80	38.00	37.15	37.20	750039
2017-05-02	37.25	37.45	36.90	37.30	773750
2017-05-03	37.15	37.50	36.15	36.85	964817
2017-05-04	35.00	35.00	32.45	32.53	2166165
2017-05-05	32.60	34.40	32.25	34.40	1776794
2017-05-08	34.25	34.55	33.85	33.95	1740069
2017-05-09	34.25	34.75	33.93	34.70	849764
2017-05-10	34.60	35.50	34.55	35.35	972717
2017-05-11	35.20	35.45	34.50	34.60	750929
2017-05-12	34.55	34.90	34.05	34.75	476136
2017-05-15	34.90	35.78	34.75	35.40	565086
2017-05-16	35.55	35.60	35.00	35.50	1087358
2017-05-17	34.80	34.85	34.10	34.60	1197869
2017-05-18	34.30	34.50	33.80	34.10	1317483
2017-05-19	34.15	34.90	34.00	34.65	627287
2017-05-22	34.80	36.20	34.80	36.15	505139
2017-05-23	36.20	36.40	35.55	35.55	482643
2017-05-24	35.60	35.90	34.95	35.45	540363
2017-05-25	35.70	36.50	35.65	36.45	614933
2017-05-26	36.20	37.20	36.15	36.80	546172
2017-05-30	36.80	37.05	36.53	36.70	581725
2017-05-31	36.75	37.00	36.30	36.60	890986
2017-06-01	36.85	37.45	36.65	37.35	556362
2017-06-02	37.05	38.20	37.05	37.65	981861
2017-06-05	37.45	38.10	37.20	37.25	571336
2017-06-06	37.25	38.00	37.01	37.70	711740
2017-06-07	37.70	37.80	37.13	37.30	800738
2017-06-08	37.40	37.40	36.85	36.95	933631
2017-06-09	36.80	37.35	35.30	35.70	917433
2017-06-12	35.55	36.10	34.85	35.85	751682
2017-06-13	36.05	36.68	35.95	36.30	580650
2017-06-14	36.55	37.75	35.05	35.25	872910
2017-06-15	34.75	35.65	34.50	35.65	960404
2017-06-16	35.40	36.30	35.40	36.00	1088901
2017-06-19	36.20	36.30	35.90	35.95	622704
2017-06-20	35.95	36.00	35.35	35.75	437062
2017-06-21	35.80	35.95	35.45	35.50	473604
2017-06-22	35.60	36.15	35.55	35.90	592346
2017-06-23	35.90	36.15	35.85	36.00	1140366
2017-06-26	36.00	36.20	35.70	35.90	541627
2017-06-27	35.95	36.05	35.25	35.30	564768
2017-06-28	35.55	35.75	35.38	35.50	831466
2017-06-29	35.60	35.60	34.55	35.00	481537
2017-06-30	35.20	35.25	34.35	34.40	739844
2017-07-03	34.75	35.00	34.25	34.80	411408
2017-07-05	34.85	35.20	34.30	34.60	1056701
2017-07-06	34.45	34.50	33.38	33.45	2814755
2017-07-07	33.55	34.30	33.50	34.20	1343368
2017-07-10	34.15	34.55	34.00	34.40	1106256
2017-07-11	34.25	35.15	34.25	35.10	528882
2017-07-12	35.45	35.75	34.90	35.10	579515
2017-07-13	35.15	35.35	34.70	35.00	384333
2017-07-14	34.85	34.85	33.55	34.20	822392
2017-07-17	34.30	34.85	34.23	34.40	660667
2017-07-18	34.35	34.70	34.13	34.25	489990
2017-07-19	34.35	34.90	34.35	34.55	508700
2017-07-20	34.65	34.80	34.10	34.25	658804
2017-07-21	34.50	34.55	33.75	33.80	899337
2017-07-24	33.90	33.90	33.30	33.75	833933
2017-07-25	33.95	34.40	33.65	34.00	1391505
2017-07-26	34.05	34.05	33.25	33.65	1223803
2017-07-27	34.80	36.80	34.60	34.70	1981101
2017-07-28	34.75	34.80	34.00	34.75	967866
2017-07-31	34.75	34.80	34.23	34.50	853750
2017-08-01	34.60	34.80	34.40	34.75	1188202
2017-08-02	34.65	34.95	34.18	34.25	607166
2017-08-03	34.25	34.30	33.65	33.75	802020
2017-08-04	33.70	34.10	33.70	34.00	668965
2017-08-07	34.05	34.38	33.50	34.05	581174
2017-08-08	34.05	34.40	33.60	33.75	581788
2017-08-09	33.55	33.80	33.15	33.60	702879
2017-08-10	33.45	33.95	32.68	32.75	1080305
2017-08-11	32.80	33.45	32.80	33.05	578738
2017-08-14	33.30	34.05	33.30	33.80	660517
2017-08-15	33.95	34.05	33.23	33.30	582743
2017-08-16	33.35	33.80	33.25	33.55	627261
2017-08-17	33.30	33.50	32.65	32.70	713369
2017-08-18	32.50	32.95	32.30	32.70	514535
2017-08-21	32.60	33.10	32.48	32.55	546715
2017-08-22	32.70	33.03	32.55	32.75	472428
2017-08-23	32.50	32.80	32.50	32.65	449940
2017-08-24	32.70	32.80	32.55	32.70	528305
2017-08-25	32.75	32.85	32.55	32.65	447250
2017-08-28	32.65	32.80	32.55	32.65	521947
2017-08-29	32.45	32.78	32.35	32.60	618437
2017-08-30	32.50	32.80	32.50	32.75	639862
2017-08-31	32.75	32.83	32.60	32.75	562202
2017-09-01	32.70	32.85	32.50	32.75	899317
2017-09-05	32.60	32.81	32.00	32.25	667133
2017-09-06	32.25	32.80	32.20	32.60	636436
2017-09-07	32.55	32.75	32.10	32.20	543201
2017-09-08	32.15	32.40	31.70	31.90	604357
2017-09-11	32.10	32.60	32.10	32.40	789396
2017-09-12	32.50	32.65	32.35	32.50	477633
2017-09-13	32.50	32.60	32.25	32.35	524949
2017-09-14	32.20	32.90	31.95	32.45	1105976
2017-09-15	32.50	32.90	32.25	32.80	1657604
2017-09-18	32.75	33.70	32.75	33.10	612020
2017-09-19	33.15	33.90	32.85	33.05	741747
2017-09-20	32.90	32.95	32.40	32.45	772864
2017-09-21	32.50	32.60	31.80	32.00	876207
2017-09-22	31.90	32.75	31.85	32.65	543488
2017-09-25	32.60	33.20	32.60	32.75	720082
2017-09-26	32.90	33.05	32.20	32.25	865131
2017-09-27	32.55	33.35	32.45	33.10	769392
2017-09-28	33.00	33.30	32.55	32.60	748104
2017-09-29	32.65	32.65	32.30	32.35	641681
2017-10-02	32.40	33.20	32.40	33.15	1038194
2017-10-03	33.25	33.40	32.15	32.20	822698
2017-10-04	32.25	32.70	32.10	32.55	891407
2017-10-05	32.80	33.15	32.60	32.85	703093
2017-10-06	32.70	33.40	32.55	33.10	736513
2017-10-09	33.05	33.20	32.53	32.75	298343
2017-10-10	32.95	33.15	32.80	33.05	454496
2017-10-11	33.00	33.20	32.75	32.75	392270
2017-10-12	32.65	33.50	32.45	33.35	749929
2017-10-13	33.35	33.50	32.35	32.60	557290
2017-10-16	32.75	33.50	31.80	31.85	857321
2017-10-17	31.85	32.20	31.45	31.45	595073
2017-10-18	31.30	31.55	29.60	31.50	713447
2017-10-19	31.40	31.45	30.85	31.05	810966
2017-10-20	31.40	31.45	30.70	31.15	1153606
2017-10-23	31.30	31.45	30.90	31.05	992166
2017-10-24	31.10	31.33	30.50	31.20	978919
2017-10-25	30.95	31.15	30.15	30.20	1938398
2017-10-26	31.15	31.65	28.95	29.45	2326150
2017-10-27	29.00	29.75	27.90	28.05	1851830
2017-10-30	28.15	28.55	27.65	28.10	1563055
2017-10-31	28.05	28.65	28.00	28.40	1299658
2017-11-01	28.65	29.13	28.10	28.85	1308958
2017-11-02	28.55	28.75	28.25	28.65	1135065
2017-11-03	28.85	29.30	28.60	29.10	903307
2017-11-06	28.95	29.40	28.75	29.35	945975
2017-11-07	29.20	29.25	28.50	28.85	786098
2017-11-08	28.70	29.35	28.55	29.10	674008
2017-11-09	29.10	29.20	28.50	28.65	553117
2017-11-10	28.60	28.75	28.45	28.58	428566
2017-11-13	28.60	28.80	28.20	28.70	552904
2017-11-14	28.55	28.75	28.45	28.55	550704
2017-11-15	28.30	29.25	28.25	29.10	1030889
2017-11-16	29.15	30.03	29.05	29.85	717469
2017-11-17	29.90	30.00	29.60	29.93	461751
2017-11-20	29.95	30.38	28.65	30.30	533656
2017-11-21	30.50	31.30	30.09	31.00	1131264
2017-11-22	31.00	31.30	30.40	30.50	1331014
2017-11-24	30.65	30.93	30.30	30.75	221810
2017-11-27	30.65	31.15	30.40	30.70	1069869
2017-11-28	30.80	31.53	30.40	31.35	1339429
2017-11-29	31.40	31.95	31.10	31.65	1691909
2017-11-30	31.65	31.80	30.75	31.05	1301049
2017-12-01	30.90	31.28	30.30	31.20	947949
2017-12-04	31.45	31.80	31.05	31.10	1558845
2017-12-05	31.05	31.05	30.05	30.25	1739579
2017-12-06	30.35	30.50	28.90	29.30	2681280
2017-12-07	29.30	29.68	29.05	29.15	1136141
2017-12-08	29.15	30.55	29.10	29.85	1569318
2017-12-11	29.75	29.92	29.30	29.45	430607
2017-12-12	29.45	29.90	29.35	29.75	745639
2017-12-13	29.85	30.25	29.75	29.90	516449
2017-12-14	29.90	30.25	29.60	30.00	1300986
2017-12-15	30.00	30.25	29.65	30.05	2539832
2017-12-18	30.30	31.10	30.06	31.05	2593788
2017-12-19	31.05	31.25	30.55	30.90	725120
2017-12-20	31.15	31.40	30.75	30.85	537750
2017-12-21	30.90	31.45	30.15	31.30	778599
2017-12-22	31.40	31.73	31.05	31.55	569832
2017-12-26	31.40	31.55	30.80	31.05	404776
2017-12-27	31.10	31.30	30.80	31.05	279965
2017-12-28	31.05	31.05	30.48	30.65	265457
2017-12-29	30.70	30.80	30.25	30.45	401362
2018-01-02	30.45	31.45	30.15	31.35	733400
2018-01-03	31.35	31.58	31.10	31.20	407444
2018-01-04	31.35	31.55	30.85	31.30	407762
2018-01-05	31.50	31.60	31.10	31.25	334791
2018-01-08	31.10	31.20	30.65	30.65	694003
2018-01-09	30.75	31.00	30.30	30.40	804915
2018-01-10	26.00	28.60	26.00	26.28	8313392
2018-01-11	26.10	26.45	25.75	25.95	2809567
2018-01-12	25.85	27.55	25.80	27.55	3564959
2018-01-16	27.60	27.75	26.90	27.10	1392826
2018-01-17	27.15	27.23	26.05	26.55	2414471
2018-01-18	26.60	27.30	26.41	26.78	1819461
2018-01-19	26.75	27.35	26.70	27.00	1328894
2018-01-22	26.95	27.15	25.80	26.15	1610224
2018-01-23	26.10	26.50	25.90	26.00	1139571
2018-01-24	26.15	26.35	25.80	26.23	1336401
2018-01-25	26.35	26.40	25.86	26.05	1727057
2018-01-26	26.20	26.80	26.10	26.65	803794
2018-01-29	26.50	26.75	26.00	26.10	1249777
2018-01-30	25.60	28.35	25.50	28.30	2250430
2018-01-31	28.60	28.90	28.25	28.50	2206609
2018-02-01	28.35	28.90	28.15	28.43	1329103
2018-02-02	28.20	28.50	27.85	27.95	2008735
2018-02-05	27.80	28.25	26.88	26.95	2003667
2018-02-06	26.65	27.35	26.45	27.05	1732251
2018-02-07	26.95	27.50	26.75	27.00	842082
2018-02-08	27.05	27.25	26.72	27.00	1511483
2018-02-09	27.25	27.25	26.45	26.95	1151510
2018-02-12	26.95	27.25	26.80	27.10	1287771
2018-02-13	27.05	27.08	26.30	26.85	902549
2018-02-14	26.55	27.15	26.55	26.85	1160949
2018-02-15	27.15	27.30	26.80	27.00	1042074
2018-02-16	26.90	27.55	26.85	27.25	1323657
2018-02-20	27.05	27.38	26.50	26.65	1173130
2018-02-21	26.60	27.25	26.60	26.75	711256
2018-02-22	26.75	26.95	26.35	26.35	518704
2018-02-23	26.45	26.93	26.45	26.90	502005
2018-02-26	26.90	27.35	26.75	27.15	738588
2018-02-27	27.10	27.50	26.58	26.60	607473
2018-02-28	26.60	27.00	26.25	26.55	941912
2018-03-01	26.40	26.65	25.80	26.25	1470991
2018-03-02	26.10	26.90	26.10	26.60	1470955
2018-03-05	26.40	27.10	26.10	26.70	1239639
2018-03-06	26.90	27.15	26.50	26.55	1345715
2018-03-07	26.40	27.15	26.40	26.95	1215395
2018-03-08	27.15	27.20	26.80	27.10	570185
2018-03-09	27.20	27.75	27.01	27.30	1313258
2018-03-12	27.40	27.90	27.40	27.55	881970
2018-03-13	27.70	28.15	27.45	27.60	1032624
2018-03-14	27.60	27.85	27.20	27.55	479826
2018-03-15	27.60	27.88	27.25	27.45	800676
2018-03-16	27.40	27.80	27.38	27.55	1260563
2018-03-19	27.40	27.57	25.90	26.15	1253570
2018-03-20	26.10	26.25	25.50	25.50	922011
2018-03-21	25.55	26.15	25.40	26.05	1255581
2018-03-22	25.75	26.40	25.70	25.80	1161073
2018-03-23	25.90	26.05	25.60	25.60	1444863
2018-03-26	25.90	26.00	25.33	25.90	1158953
2018-03-27	25.95	26.95	25.55	25.65	1113106
2018-03-28	25.70	26.00	25.50	25.55	1021548
2018-03-29	25.75	26.60	25.70	26.35	827311
2018-04-02	26.30	26.50	25.65	26.00	623310
2018-04-03	26.15	26.53	26.05	26.30	672820
2018-04-04	26.05	26.60	26.00	26.45	489743
2018-04-05	26.50	26.98	26.50	26.85	491556
2018-04-06	26.70	26.85	25.95	26.30	697798
2018-04-09	26.30	26.90	26.30	26.60	992756
2018-04-10	26.75	27.50	26.75	27.20	1391036
2018-04-11	27.10	27.53	27.10	27.20	1164162
2018-04-12	27.40	27.40	26.90	27.10	502960
2018-04-13	27.20	27.45	26.73	26.95	780367
2018-04-16	27.05	27.15	26.45	26.70	1098388
2018-04-17	26.80	27.33	26.80	27.25	939678
2018-04-18	27.30	27.65	27.00	27.45	1219856
2018-04-19	27.30	27.93	27.30	27.45	632021
2018-04-20	27.30	27.70	27.28	27.45	931542
2018-04-23	27.50	27.98	27.45	27.65	659511
2018-04-24	27.75	28.20	27.55	27.85	738310
2018-04-25	27.80	28.20	27.55	27.65	788079
2018-04-26	27.70	28.10	27.45	27.95	1263396
2018-04-27	28.00	28.15	27.55	27.60	1025364
2018-04-30	27.70	28.05	27.00	27.15	1276937
2018-05-01	27.15	27.30	26.78	27.20	1005116
2018-05-02	27.15	27.50	26.68	26.80	1405382
2018-05-03	23.50	27.60	23.15	26.33	2534540
2018-05-04	25.85	26.85	25.55	26.45	1529568
2018-05-07	26.80	28.65	26.25	27.90	3676200
2018-05-08	28.00	28.25	27.55	27.90	1590632
2018-05-09	28.05	28.05	27.45	27.85	882567
2018-05-10	27.85	28.15	27.65	28.00	734054
2018-05-11	27.85	28.05	27.35	27.40	1023887
2018-05-14	27.50	27.60	26.95	27.05	1304534
2018-05-15	26.95	27.30	26.85	27.20	972463
2018-05-16	27.25	27.50	27.00	27.30	1014574
2018-05-17	27.15	27.43	27.05	27.30	954346
2018-05-18	27.40	27.85	27.20	27.55	623580
2018-05-21	27.70	28.00	27.42	27.65	516777
2018-05-22	27.75	27.75	27.45	27.50	830532
2018-05-23	27.40	28.00	27.40	27.60	681037
2018-05-24	27.55	27.65	27.10	27.55	862317
2018-05-25	27.50	27.63	27.15	27.50	658473
2018-05-29	27.35	27.45	27.00	27.30	876878
2018-05-30	27.40	27.40	27.10	27.30	854291
2018-05-31	27.25	27.35	26.75	27.00	1181866
2018-06-01	27.00	27.10	26.40	26.70	2328279
2018-06-04	26.75	26.95	26.55	26.95	958049
2018-06-05	26.95	27.73	26.50	27.05	601906
2018-06-06	27.10	27.35	26.85	27.10	585526
2018-06-07	27.05	27.45	27.05	27.45	876489
2018-06-08	27.35	28.30	27.05	27.50	1229034
2018-06-11	27.55	28.20	27.55	28.15	1084725
2018-06-12	28.15	28.75	28.15	28.50	1636298
2018-06-13	28.55	29.25	28.45	29.15	1525306
2018-06-14	29.20	30.20	29.20	29.95	1757666
2018-06-15	29.80	30.50	29.50	30.20	3000258
2018-06-18	30.05	30.33	29.40	30.20	977777
2018-06-19	30.10	30.83	29.50	30.70	1419569
2018-06-20	30.80	31.05	30.03	30.50	879864
2018-06-21	30.50	30.65	30.30	30.40	710165
2018-06-22	30.60	30.60	30.15	30.25	1881147
2018-06-25	30.15	30.15	29.40	29.60	990870
2018-06-26	29.70	29.85	29.40	29.65	763660
2018-06-27	29.70	29.95	29.35	29.35	696382
2018-06-28	29.40	30.05	29.35	29.95	838870
2018-06-29	30.05	30.35	28.66	29.70	947784
2018-07-02	29.45	30.20	29.45	30.05	746254
2018-07-03	30.15	30.35	29.70	29.70	212703
2018-07-05	29.85	30.20	29.65	30.15	822466
2018-07-06	30.20	30.50	29.90	30.40	716112
2018-07-09	30.45	31.05	30.35	30.50	1045500
2018-07-10	30.65	30.85	30.40	30.70	325675
2018-07-11	30.70	31.15	30.60	30.85	576782
2018-07-12	30.95	31.55	30.83	31.40	469449
2018-07-13	31.45	31.78	30.93	31.05	361179
2018-07-16	31.00	31.40	30.75	31.00	363686
2018-07-17	30.85	31.28	30.10	31.05	496937
2018-07-18	31.05	31.30	30.65	31.30	526802
2018-07-19	31.15	31.63	31.05	31.20	686674
2018-07-20	31.25	31.45	30.85	30.90	627865
2018-07-23	30.75	30.90	30.20	30.30	1337683
2018-07-24	30.40	30.85	30.00	30.45	757914
2018-07-25	30.50	30.85	30.20	30.60	546971
2018-07-26	29.70	30.10	27.70	27.80	2424503
2018-07-27	28.00	28.00	27.05	27.35	1432174
2018-07-30	27.35	28.40	26.88	27.25	1195137
2018-07-31	27.10	27.10	26.60	26.80	1366695
2018-08-01	26.70	26.80	26.08	26.45	1517182
2018-08-02	26.20	26.65	25.95	26.30	746042
2018-08-03	26.20	26.55	25.90	26.15	537320
2018-08-06	26.00	26.50	26.00	26.45	533334
2018-08-07	26.40	27.05	25.95	26.90	881391
2018-08-08	26.85	27.05	26.56	26.75	492673
2018-08-09	26.70	26.80	26.28	26.45	444661
2018-08-10	26.40	26.50	26.00	26.05	469774
2018-08-13	25.95	26.20	25.65	25.90	440729
2018-08-14	25.95	26.25	25.75	26.05	321198
2018-08-15	26.00	26.00	25.20	25.35	347128
2018-08-16	25.40	25.55	25.20	25.35	267979
2018-08-17	25.25	25.73	25.10	25.60	426062
2018-08-20	25.55	25.65	25.28	25.45	476716
2018-08-21	25.50	26.10	25.40	25.75	630946
2018-08-22	25.80	26.05	25.46	25.60	527018
2018-08-23	25.60	25.90	25.40	25.60	364199
2018-08-24	25.65	25.98	25.45	25.75	383933
2018-08-27	25.75	26.20	25.63	25.70	342991
2018-08-28	25.85	26.35	25.80	26.05	404408
2018-08-29	26.10	26.10	25.55	25.75	370604
2018-08-30	25.70	26.00	25.05	25.15	540209
2018-08-31	24.85	25.10	24.65	25.00	470215
2018-09-04	24.75	24.75	23.60	24.15	695273
2018-09-05	24.15	24.50	23.70	24.40	671358
2018-09-06	24.35	25.08	24.33	25.00	737063
2018-09-07	24.95	25.20	24.56	24.75	653227
2018-09-10	24.80	24.85	23.75	24.20	716656
2018-09-11	24.20	24.55	24.10	24.40	706495
2018-09-12	24.45	24.90	24.10	24.90	555554
2018-09-13	24.95	25.15	24.70	24.85	400535
2018-09-14	24.95	25.03	24.68	24.95	609580
2018-09-17	24.90	25.20	23.50	25.10	739360
2018-09-18	25.05	25.90	25.00	25.60	1922154
2018-09-19	25.65	25.80	25.43	25.55	558586
2018-09-20	25.90	26.00	25.53	25.80	835989
2018-09-21	25.75	25.95	25.53	25.70	3282880
2018-09-24	25.75	26.10	25.15	26.00	598426
2018-09-25	26.20	26.25	25.25	25.50	873658
2018-09-26	25.50	25.58	24.95	25.20	547863
2018-09-27	25.20	25.35	24.80	24.95	458814
2018-09-28	24.85	25.33	24.60	25.25	430324
2018-10-01	25.37	25.37	24.69	24.79	422157
2018-10-02	24.75	24.90	24.47	24.47	628232
2018-10-03	24.55	24.55	24.18	24.36	580089
2018-10-04	24.30	24.35	22.99	23.10	896830
2018-10-05	23.17	23.20	22.10	22.42	704772
2018-10-08	22.38	22.56	22.11	22.37	886063
2018-10-09	22.37	22.53	21.58	22.40	556270
2018-10-10	22.31	22.65	21.79	21.85	820664
2018-10-11	21.76	22.25	21.66	21.93	824749
2018-10-12	22.29	22.36	21.65	21.99	729975
2018-10-15	21.98	22.73	21.94	22.67	954015
2018-10-16	22.84	23.78	22.55	23.74	1041001
2018-10-17	23.67	24.38	23.55	24.35	758607
2018-10-18	24.22	24.42	23.77	24.17	1119192
2018-10-19	24.16	24.51	23.72	23.91	2492325
2018-10-22	24.09	24.81	23.70	24.70	772328
2018-10-23	24.41	24.82	24.20	24.54	756212
2018-10-24	24.49	24.69	24.28	24.36	1026858
2018-10-25	24.60	25.31	24.37	25.11	777196
2018-10-26	24.76	24.93	24.23	24.47	427927
2018-10-29	24.76	25.47	23.95	24.28	388584
2018-10-30	24.24	25.01	24.24	24.99	506453
2018-10-31	25.30	25.83	25.00	25.26	868754
2018-11-01	26.33	28.85	26.33	28.64	1715602
2018-11-02	28.88	29.19	28.51	28.99	839462
2018-11-05	28.80	29.01	28.13	28.18	799942
2018-11-06	27.81	28.13	27.23	28.01	684060
2018-11-07	28.00	28.40	27.55	28.16	503193
2018-11-08	28.05	28.38	27.75	28.35	625885
2018-11-09	28.06	28.28	27.39	27.58	654679
2018-11-12	27.19	27.44	26.33	26.36	604275
2018-11-13	26.35	26.89	25.91	26.01	704994
2018-11-14	26.18	26.30	25.27	25.31	841244
2018-11-15	25.27	26.57	25.15	26.52	471726
2018-11-16	26.29	26.79	26.04	26.34	350893
2018-11-19	26.34	26.48	25.68	25.70	470430
2018-11-20	25.38	25.62	24.83	24.98	393929
2018-11-21	25.15	25.90	24.81	25.60	341251
2018-11-23	25.42	26.05	25.38	25.56	146382
2018-11-26	26.09	26.19	25.65	25.93	434203
2018-11-27	25.63	26.23	25.51	25.77	629929
2018-11-28	25.99	26.76	24.89	26.75	352758
2018-11-29	26.60	26.94	26.20	26.70	401205
2018-11-30	26.83	26.84	26.43	26.78	451078
2018-12-03	27.02	27.39	26.86	27.16	556632
2018-12-04	27.00	27.24	26.08	26.20	525213
2018-12-06	25.68	26.78	25.48	26.65	663419
2018-12-07	26.64	26.76	25.62	25.74	434852
2018-12-10	25.83	26.55	25.54	26.49	354216
2018-12-11	26.80	27.40	26.49	26.94	774938
2018-12-12	27.43	27.99	27.03	27.27	871500
2018-12-13	27.39	27.71	26.50	26.89	622638
2018-12-14	26.65	26.80	26.17	26.28	368374
2018-12-17	26.28	26.50	25.34	25.50	546755
2018-12-18	25.80	25.80	24.75	25.09	675288
2018-12-19	25.15	25.56	24.46	24.63	649499
2018-12-20	24.58	24.99	23.93	24.44	534170
2018-12-21	24.41	24.46	22.93	23.01	1760767
2018-12-24	23.02	23.56	22.38	22.42	326592
2018-12-26	22.60	23.11	22.27	23.09	1179215
2018-12-27	22.69	23.40	22.58	23.40	573469
2018-12-28	23.54	24.59	23.28	23.59	365483
2018-12-31	23.78	24.02	23.29	23.63	375466
2019-01-02	23.15	25.31	23.15	23.66	402396
2019-01-03	23.41	23.46	22.78	22.93	427439
2019-01-04	23.21	24.17	23.21	23.74	1012977
2019-01-07	23.79	24.98	23.78	24.41	707107
2019-01-08	24.61	24.69	22.55	24.58	814659
2019-01-09	24.70	24.92	24.53	24.68	467244
2019-01-10	24.48	24.73	24.33	24.73	999905
2019-01-11	24.67	25.29	24.39	25.18	726725
2019-01-14	24.97	25.55	24.74	25.33	506853
2019-01-15	25.35	25.89	25.35	25.71	389988
2019-01-16	25.74	26.18	25.74	26.09	355320
2019-01-17	25.99	26.33	25.91	26.14	364061
2019-01-18	26.21	26.83	26.21	26.49	546228
2019-01-22	26.06	26.48	25.25	25.49	453981
2019-01-23	25.62	25.93	25.16	25.91	541028
2019-01-24	24.91	25.83	24.91	25.72	435074
2019-01-25	26.00	26.46	25.94	26.13	408817
2019-01-28	25.82	26.12	25.64	26.08	333046
2019-01-29	26.12	26.27	25.81	25.93	385964
2019-01-30	26.24	26.65	24.93	25.19	912197
2019-01-31	24.99	26.08	24.63	25.93	851980
2019-02-01	25.92	26.11	25.63	25.63	461145
2019-02-04	25.55	26.22	25.55	26.19	497107
2019-02-05	26.08	26.50	25.99	26.28	369253
2019-02-06	26.18	27.02	26.18	26.84	510123
2019-02-07	26.59	26.91	26.38	26.71	518932
2019-02-08	26.43	26.84	26.43	26.56	482068
2019-02-11	26.52	26.71	26.30	26.68	371222
2019-02-12	26.77	27.29	26.77	27.13	350087
2019-02-13	27.25	27.42	26.94	27.01	362612
2019-02-14	27.00	27.52	27.00	27.31	300791
2019-02-15	27.55	27.74	27.34	27.73	299509
2019-02-19	27.60	27.94	27.55	27.78	422579
2019-02-20	27.82	27.93	27.52	27.57	326616
2019-02-21	27.62	27.72	27.40	27.67	269641
2019-02-22	27.79	28.25	27.67	28.09	341495
2019-02-25	28.29	28.65	27.96	28.06	339669
2019-02-26	27.99	28.21	27.77	27.93	485336
2019-02-27	27.91	27.99	27.61	27.69	251969
2019-02-28	27.66	27.66	27.26	27.37	434345
2019-03-01	27.45	27.45	26.92	27.23	416294
2019-03-04	27.33	27.48	26.98	27.32	255369
2019-03-05	27.42	27.42	27.02	27.05	185384
2019-03-06	27.00	27.31	26.54	26.59	448705
2019-03-07	26.58	26.85	26.21	26.54	283661
2019-03-08	26.35	26.91	26.31	26.84	299452
2019-03-11	26.98	27.62	26.98	27.59	275286
2019-03-12	27.59	27.82	27.31	27.66	222397
2019-03-13	27.83	28.04	27.69	27.73	344204
2019-03-14	27.76	27.82	27.50	27.61	280911
2019-03-15	27.62	27.98	27.42	27.47	1208062
2019-03-18	27.52	27.93	27.33	27.75	518490
2019-03-19	27.80	27.99	27.54	27.61	217676
2019-03-20	27.60	27.77	27.01	27.08	389783
2019-03-21	27.01	27.93	27.01	27.92	353452
2019-03-22	27.68	27.76	26.83	26.85	288390
2019-03-25	26.77	27.15	26.50	27.03	252731
2019-03-26	27.22	27.61	27.02	27.23	256311
2019-03-27	27.21	27.55	26.91	27.41	227641
2019-03-28	27.42	27.74	27.26	27.65	172937
2019-03-29	27.86	28.08	27.47	28.07	301249
2019-04-01	28.26	28.80	28.07	28.78	349985
2019-04-02	28.84	28.89	28.48	28.49	305956
2019-04-03	28.76	28.96	28.22	28.35	331441
2019-04-04	28.41	28.53	27.75	27.89	323599
2019-04-05	27.96	28.23	27.85	28.08	315490
2019-04-08	27.97	28.39	27.61	28.37	186102
2019-04-09	27.10	28.34	27.10	27.85	393001
2019-04-10	27.00	27.80	27.00	27.80	349001
2019-04-11	27.87	27.97	27.67	27.86	173412
2019-04-12	28.00	28.33	27.80	28.27	200191
2019-04-15	28.29	28.52	28.21	28.32	261499
2019-04-16	28.45	29.07	28.35	28.98	319448
2019-04-17	29.12	29.62	29.12	29.49	505099
2019-04-18	29.42	29.70	29.22	29.64	395799
2019-04-22	29.54	29.77	29.24	29.34	216458
2019-04-23	29.36	30.04	29.31	30.01	273502
2019-04-24	30.04	30.30	29.79	29.83	283458
2019-04-25	29.79	30.00	28.71	29.27	345555
2019-04-26	29.31	29.63	29.20	29.44	170226
2019-04-29	29.40	29.96	29.40	29.45	235824
2019-04-30	29.41	29.54	29.05	29.40	294026
2019-05-01	29.45	29.81	29.15	29.16	291375
2019-05-02	29.21	30.20	29.03	29.18	520546
2019-05-03	29.63	29.79	28.19	28.83	559790
2019-05-06	28.26	28.96	28.05	28.91	306537
2019-05-07	28.41	28.69	27.57	27.68	368024
2019-05-08	27.51	27.84	27.28	27.56	431901
2019-05-09	27.22	27.66	26.74	27.17	303838
2019-05-10	27.01	27.36	26.58	27.31	465645
2019-05-13	26.70	26.84	25.77	25.82	356645
2019-05-14	25.87	26.58	25.87	26.34	307894
2019-05-15	26.09	26.67	26.09	26.36	267865
2019-05-16	26.46	26.91	26.46	26.49	245531
2019-05-17	26.21	26.62	25.93	25.94	308813
2019-05-20	25.60	25.94	25.48	25.66	290321
2019-05-21	25.90	26.07	25.72	25.89	264582
2019-05-22	25.71	25.97	25.62	25.85	212895
2019-05-23	25.54	25.54	24.97	25.05	348094
2019-05-24	25.33	25.51	25.15	25.36	174914
2019-05-28	25.37	25.63	25.03	25.05	265401
2019-05-29	24.85	25.07	24.65	24.82	269996
2019-05-30	24.88	25.37	24.86	25.07	335742
2019-05-31	24.73	24.76	24.38	24.51	375663
2019-06-03	24.37	24.71	24.24	24.41	415461
2019-06-04	24.68	25.37	24.57	25.35	495246
2019-06-05	25.37	25.62	25.16	25.54	290564
2019-06-06	25.53	26.00	25.25	25.54	336203
2019-06-07	25.58	25.82	25.42	25.47	316430
2019-06-10	25.62	26.74	25.59	25.87	247756
2019-06-11	26.10	26.47	25.97	26.39	317233
2019-06-12	26.39	26.60	26.21	26.57	260105
2019-06-13	26.71	26.94	26.54	26.62	248608
2019-06-14	26.55	26.55	25.66	25.69	260522
2019-06-17	25.69	25.69	24.13	24.31	659575
2019-06-18	24.53	25.01	24.53	24.68	432219
2019-06-19	24.80	24.99	24.29	24.45	416382
2019-06-20	24.88	24.95	24.31	24.50	572565
2019-06-21	24.30	24.86	24.08	24.43	2818462
2019-06-24	24.52	24.73	23.96	23.98	1016675
2019-06-25	23.99	24.67	23.92	24.45	640714
2019-06-26	24.66	25.10	24.41	24.44	430506
2019-06-27	24.51	25.00	24.51	24.95	492870
2019-06-28	25.01	25.62	25.01	25.39	821966
2019-07-01	25.81	26.41	25.56	25.76	437721
2019-07-02	25.70	26.04	25.65	25.84	311375
2019-07-03	25.96	26.25	25.94	26.05	191111
2019-07-05	25.92	26.28	25.72	26.24	253719
2019-07-08	25.83	26.11	25.41	25.53	439617
2019-07-09	25.41	25.81	25.33	25.77	356962
2019-07-10	25.91	26.24	25.81	26.00	265128
2019-07-11	26.05	26.27	25.73	26.15	339512
2019-07-12	26.19	26.59	25.92	26.27	418803
2019-07-15	26.25	26.56	25.71	25.77	364730
2019-07-16	25.77	26.22	25.64	25.95	298782
2019-07-17	25.83	26.11	25.74	25.78	268570
2019-07-18	25.80	25.95	25.66	25.89	212674
2019-07-19	25.84	26.26	25.13	25.84	372151
2019-07-22	25.94	26.32	25.81	25.95	190455
2019-07-23	26.00	26.13	25.88	25.92	314332
2019-07-24	25.89	26.37	25.58	26.32	639872
2019-07-25	26.35	26.40	25.75	25.93	341303
2019-07-26	26.01	26.46	25.95	26.27	476143
2019-07-29	26.24	26.44	26.08	26.37	413605
2019-07-30	26.21	26.59	26.06	26.34	579686
2019-07-31	26.49	26.75	26.03	26.04	589393
2019-08-01	25.89	26.28	23.28	23.71	820305
2019-08-02	23.28	23.31	22.74	23.07	502617
2019-08-05	22.50	23.20	21.78	22.18	663110
2019-08-06	22.32	22.70	22.06	22.65	750656
2019-08-07	22.13	22.60	21.94	22.42	627380
2019-08-08	22.51	23.07	22.51	22.99	561436
2019-08-09	22.69	22.77	22.33	22.38	372465
2019-08-12	22.08	22.21	21.79	21.99	486722
2019-08-13	21.82	22.76	21.82	22.49	414515
2019-08-14	21.91	22.02	21.56	21.73	436317
2019-08-15	21.71	21.80	21.19	21.39	502245
2019-08-16	21.55	22.07	21.55	21.99	600899
2019-08-19	22.33	22.60	22.05	22.06	326917
2019-08-20	21.96	22.19	21.84	22.06	471952
2019-08-21	22.33	22.54	22.09	22.24	363384
2019-08-22	22.35	22.59	22.11	22.13	283826
2019-08-23	21.96	22.27	21.41	21.48	498834
2019-08-26	21.71	21.87	21.38	21.59	451333
2019-08-27	21.71	21.79	21.12	21.22	551881
2019-08-28	21.09	21.62	20.94	21.43	533149
2019-08-29	21.73	22.47	21.59	22.20	470009
2019-08-30	22.27	22.58	22.03	22.15	460384
2019-09-03	21.75	21.80	21.10	21.65	728311
2019-09-04	21.89	22.32	21.89	22.21	559912
2019-09-05	22.50	23.35	22.38	23.06	786094
2019-09-06	23.00	23.34	22.86	22.91	568772
2019-09-09	22.89	23.17	22.50	23.16	573214
2019-09-10	23.13	23.92	23.10	23.90	359448
2019-09-11	24.06	24.55	23.87	24.45	599299
2019-09-12	24.56	24.75	24.16	24.37	881724
2019-09-13	24.58	24.70	24.31	24.33	368024
2019-09-16	24.10	24.66	24.06	24.28	688832
2019-09-17	24.11	24.18	23.94	24.00	566879
2019-09-18	23.98	24.16	23.50	23.71	892394
2019-09-19	23.84	24.21	23.76	23.79	657597
2019-09-20	23.86	24.08	23.47	23.62	1761195
2019-09-23	23.57	23.98	23.37	23.72	455767
2019-09-24	23.80	23.86	22.96	23.09	311823
2019-09-25	23.09	23.66	22.87	23.58	622329
2019-09-26	23.54	23.54	23.01	23.02	373778
2019-09-27	23.15	23.22	22.74	22.88	376062
2019-09-30	22.97	23.31	22.97	23.06	388914
2019-10-01	23.24	23.37	22.03	22.16	529793
2019-10-02	22.05	22.24	21.51	21.79	456067
2019-10-03	21.72	21.89	21.33	21.74	313669
2019-10-04	21.84	22.26	21.64	21.94	186701
2019-10-07	22.00	22.36	21.84	22.16	346582
2019-10-08	21.89	22.10	21.54	21.93	406769
2019-10-09	22.17	22.22	21.95	22.06	376290
2019-10-10	22.12	22.38	22.08	22.23	553666
2019-10-11	21.55	22.78	21.55	21.99	675943
2019-10-14	21.83	22.19	21.83	21.91	592366
2019-10-15	21.97	22.03	21.23	21.25	509406
2019-10-16	21.23	21.97	20.96	21.33	719470
2019-10-17	21.49	21.93	21.47	21.85	452456
2019-10-18	21.76	22.18	21.63	22.09	517029
2019-10-21	22.38	22.78	22.13	22.17	533830
2019-10-22	22.16	22.51	22.14	22.30	196934
2019-10-23	22.28	22.57	22.07	22.35	238841
2019-10-24	22.63	22.75	21.85	21.96	302825
2019-10-25	22.01	22.41	21.91	22.39	206076
2019-10-28	22.49	22.68	22.34	22.39	284658
2019-10-29	22.35	22.65	22.12	22.47	512396
2019-10-30	22.42	22.44	21.96	22.19	412606
2019-10-31	24.16	26.30	23.92	24.22	1067432
2019-11-01	23.49	24.70	23.00	24.67	968493
2019-11-04	24.90	25.04	24.68	24.92	713798
2019-11-05	24.75	25.23	24.63	24.85	723941
2019-11-06	24.67	24.98	24.62	24.79	836140
2019-11-07	25.03	25.44	24.75	24.80	588461
2019-11-08	24.69	25.41	24.69	25.25	504175
2019-11-11	24.98	25.34	24.95	25.06	344315
2019-11-12	25.24	25.59	25.22	25.36	611408
2019-11-13	25.07	25.43	25.07	25.38	678790
2019-11-14	25.42	25.56	25.00	25.05	386089
2019-11-15	25.21	25.27	25.00	25.14	348968
2019-11-18	25.01	25.28	24.85	25.05	321609
2019-11-19	25.06	25.27	24.71	24.75	287603
2019-11-20	24.54	24.80	24.15	24.34	325035
2019-11-21	24.39	24.49	23.99	24.04	246617
2019-11-22	24.20	24.71	24.16	24.51	343999
2019-11-25	24.53	25.01	24.53	24.88	320685
2019-11-26	24.73	25.13	24.55	24.61	325953
2019-11-27	24.72	25.00	24.72	24.87	191886
2019-11-29	24.67	25.25	24.67	25.20	298145
2019-12-02	25.12	25.24	24.15	24.28	632836
2019-12-03	24.10	24.28	23.78	24.01	384243
2019-12-04	24.22	24.36	23.87	24.06	482049
2019-12-05	24.21	24.25	23.88	24.08	365167
2019-12-06	24.29	24.51	24.29	24.40	389229
2019-12-09	24.33	24.44	24.05	24.06	350554
2019-12-10	24.06	24.17	23.77	23.86	354461
2019-12-11	24.05	24.18	23.72	24.11	342238
2019-12-12	24.20	24.72	24.11	24.39	497207
2019-12-13	24.20	24.57	23.50	23.75	429939
2019-12-16	23.88	24.18	23.58	23.65	391944
2019-12-17	23.78	24.16	23.65	24.11	379847
2019-12-18	24.21	24.23	24.02	24.08	483995
2019-12-19	24.06	24.50	24.06	24.48	462909
2019-12-20	24.49	24.60	24.04	24.12	1089517
2019-12-23	24.26	24.39	24.00	24.18	191382
2019-12-24	24.18	24.39	24.12	24.26	109347
2019-12-26	24.31	24.51	24.16	24.23	161708
2019-12-27	24.27	24.38	23.95	24.04	206651
2019-12-30	24.14	24.27	23.88	24.09	187887
2019-12-31	23.80	24.25	23.80	24.07	368555
2020-01-02	24.30	24.71	24.15	24.68	334129
2020-01-03	24.36	24.73	24.34	24.69	249314
2020-01-06	24.55	24.92	24.55	24.86	293605
2020-01-07	24.77	24.97	24.60	24.70	266410
2020-01-08	24.75	24.96	24.61	24.83	195728
2020-01-09	24.93	25.09	24.82	25.01	300167
2020-01-10	24.92	25.15	24.58	24.87	333940
2020-01-13	24.88	25.31	24.87	25.19	231877
2020-01-14	25.04	25.13	24.73	25.09	354157
2020-01-15	25.08	25.45	25.08	25.29	335829
2020-01-16	25.55	25.75	25.50	25.67	298022
2020-01-17	25.84	25.89	25.43	25.62	220447
2020-01-21	25.47	25.74	25.30	25.45	467697
2020-01-22	25.60	25.63	25.27	25.30	173062
2020-01-23	25.20	25.48	24.86	25.37	354806
2020-01-24	25.53	25.58	25.28	25.47	499811
2020-01-27	25.01	25.13	24.56	24.94	317091
2020-01-28	25.02	25.12	24.65	24.71	244964
2020-01-29	24.78	24.85	24.54	24.56	401629
2020-01-30	26.00	26.96	25.14	26.92	1304253
2020-01-31	26.90	26.99	25.35	25.71	761263
2020-02-03	25.97	26.65	25.74	26.54	674723
2020-02-04	26.62	27.12	26.52	26.78	633165
2020-02-05	27.15	27.78	27.07	27.58	689126
2020-02-06	27.67	27.87	27.50	27.79	619362
2020-02-07	27.74	28.66	27.70	27.90	707445
2020-02-10	27.73	28.38	27.73	28.36	577964
2020-02-11	28.62	29.16	28.47	28.88	681470
2020-02-12	29.12	29.35	29.02	29.07	467556
2020-02-13	28.80	29.14	28.43	29.13	596952
2020-02-14	29.06	29.47	29.06	29.37	508812
2020-02-18	29.27	29.52	28.70	28.86	380615
2020-02-19	28.91	29.45	28.70	29.23	385795
2020-02-20	29.08	29.48	28.90	29.38	313524
2020-02-21	29.47	29.62	29.07	29.59	477638
2020-02-24	28.51	29.21	28.27	28.83	450595
2020-02-25	28.87	29.12	27.87	27.93	575875
2020-02-26	28.10	28.55	27.45	27.54	563891
2020-02-27	26.88	27.48	26.26	26.28	580599
2020-02-28	25.31	26.12	25.14	25.70	785312
2020-03-02	25.81	26.11	24.76	26.07	774041
2020-03-03	26.03	26.73	25.17	25.72	652542
2020-03-04	26.11	26.91	25.73	26.84	518819
2020-03-05	26.10	26.57	25.60	25.98	545277
2020-03-06	25.04	25.65	24.56	25.07	470214
2020-03-09	23.25	24.39	22.55	22.72	591091
2020-03-10	23.50	24.06	22.50	23.50	619985
2020-03-11	22.84	23.16	21.64	21.89	475082
2020-03-12	20.30	21.24	19.58	20.31	760972
2020-03-13	21.37	24.27	21.27	21.83	1067017
2020-03-16	19.67	23.11	19.11	21.87	1042224
2020-03-17	22.06	24.40	21.87	24.08	1093785
2020-03-18	22.71	24.32	20.16	20.24	941028
2020-03-19	20.29	22.89	19.52	22.62	886143
2020-03-20	22.76	24.47	20.35	20.82	1025901
2020-03-23	21.32	21.32	19.50	20.72	510590
2020-03-24	21.90	23.23	21.25	22.33	446636
2020-03-25	22.35	23.57	21.85	22.26	541621
2020-03-26	22.54	24.11	22.54	23.91	710568
2020-03-27	23.27	23.61	22.24	22.47	666121
2020-03-30	22.75	23.84	22.40	23.60	900135
2020-03-31	23.64	24.06	22.87	23.67	542643
2020-04-01	22.93	23.53	22.02	22.80	389466
2020-04-02	22.68	24.12	22.68	23.92	625534
2020-04-03	23.75	24.23	23.40	24.10	582819
2020-04-06	25.00	26.30	23.52	26.14	547759
2020-04-07	26.85	27.62	25.93	26.40	473047
2020-04-08	26.79	28.47	25.62	28.21	575142
2020-04-09	28.64	29.31	28.17	28.73	565848
2020-04-13	28.53	28.93	27.34	27.45	507400
2020-04-14	28.19	28.19	27.20	27.34	630835
2020-04-15	26.47	26.97	25.79	25.91	532477
2020-04-16	25.90	26.40	24.21	25.11	621497
2020-04-17	25.49	25.86	24.40	24.89	1185632
2020-04-20	24.38	26.27	24.32	25.52	371666
2020-04-21	24.76	24.76	24.03	24.38	299896
2020-04-22	25.18	25.36	24.64	24.83	208761
2020-04-23	24.83	25.44	24.82	25.07	224207
2020-04-24	25.20	25.73	24.99	25.68	230838
2020-04-27	25.89	26.74	25.89	26.40	489395
2020-04-28	26.60	27.21	26.19	26.28	549539
2020-04-29	27.29	27.55	26.55	27.25	472670
2020-04-30	26.87	27.20	25.87	26.48	481893
2020-05-01	25.94	26.23	25.51	25.85	328953
2020-05-04	25.64	25.72	25.18	25.50	228696
2020-05-05	25.96	26.49	25.65	26.27	355636
2020-05-06	26.17	26.56	25.75	26.15	256560
2020-05-07	26.65	26.82	25.77	26.30	568976
2020-05-08	26.82	27.67	25.85	26.24	578277
2020-05-11	26.00	27.02	25.81	26.95	515215
2020-05-12	26.69	26.69	23.38	23.46	734928
2020-05-13	23.42	23.57	22.35	22.75	934950
2020-05-14	22.49	23.13	21.65	23.04	605120
2020-05-15	22.99	23.87	22.93	23.53	415925
2020-05-18	24.45	25.44	24.09	25.01	477822
2020-05-19	24.92	25.12	24.36	24.36	355973
2020-05-20	24.79	25.32	24.36	25.19	279000
2020-05-21	25.19	25.59	25.14	25.37	376294
2020-05-22	25.48	26.42	25.33	26.40	325469
2020-05-26	26.91	27.63	26.81	26.99	435645
2020-05-27	27.43	28.00	26.51	27.46	351091
2020-05-28	27.64	27.67	26.84	26.99	335363
2020-05-29	27.15	27.58	26.80	27.47	556361
2020-06-01	26.97	28.36	26.97	28.01	635580
2020-06-02	27.88	28.40	27.28	27.72	1047367
2020-06-03	27.70	28.23	27.20	27.55	515317
2020-06-04	26.89	27.63	26.79	26.99	367439
2020-06-05	27.54	28.32	27.19	27.70	488181
2020-06-08	27.72	28.49	27.72	28.14	435663
2020-06-09	27.83	28.50	27.66	28.16	341648
2020-06-10	28.23	28.23	27.54	27.80	411102
2020-06-11	26.76	26.82	25.00	25.07	406370
2020-06-12	26.05	26.24	24.58	25.30	452751
2020-06-15	24.59	25.63	24.05	25.41	484378
2020-06-16	26.55	26.75	25.82	26.54	604597
2020-06-17	26.79	26.79	25.45	25.77	678981
2020-06-18	25.58	25.87	24.94	25.08	737092
2020-06-19	25.37	25.39	24.74	24.92	1503108
2020-06-22	24.80	25.07	24.24	24.85	628466
2020-06-23	25.25	25.25	24.47	24.53	568316
2020-06-24	24.27	24.49	23.70	24.03	423289
2020-06-25	23.95	24.49	23.57	24.45	461422
2020-06-26	24.28	24.80	24.28	24.72	639048
2020-06-29	25.11	25.61	24.74	25.39	303337
2020-06-30	25.30	25.70	25.27	25.56	308975
2020-07-01	25.62	25.63	25.19	25.39	355762
2020-07-02	25.89	26.11	25.58	25.70	240892
2020-07-06	26.31	26.49	25.86	25.99	334681
2020-07-07	25.89	26.16	25.35	25.38	428355
2020-07-08	25.38	25.55	25.05	25.42	537069
2020-07-09	25.49	25.88	24.68	25.61	459867
2020-07-10	25.57	25.64	25.10	25.26	294591
2020-07-13	25.72	26.60	25.30	25.39	399221
2020-07-14	25.25	25.92	25.17	25.70	494781
2020-07-15	26.17	26.91	26.16	26.20	537885
2020-07-16	26.12	26.58	25.54	26.40	292196
2020-07-17	26.61	27.36	26.61	27.07	944527
2020-07-20	26.74	27.23	26.56	26.76	236201
2020-07-21	27.03	27.33	26.54	26.66	293292
2020-07-22	26.57	27.07	26.57	26.92	311275
2020-07-23	26.82	27.28	26.70	26.89	277796
2020-07-24	26.93	26.93	26.32	26.45	267995
2020-07-27	26.42	27.20	26.42	27.07	255594
2020-07-28	26.77	26.97	26.43	26.45	293296
2020-07-29	26.73	27.16	26.45	27.00	282079
2020-07-30	27.50	27.50	25.38	25.53	512285
2020-07-31	25.47	25.99	25.02	25.46	564173
2020-08-03	25.46	25.83	25.24	25.78	327613
2020-08-04	25.59	25.78	24.85	24.91	373549
2020-08-05	24.35	24.85	24.12	24.49	442449
2020-08-06	24.34	24.69	24.18	24.41	316815
2020-08-07	23.98	24.48	23.86	24.27	540834
2020-08-10	24.25	24.61	24.08	24.35	403413
2020-08-11	24.60	25.06	23.98	24.09	324592
2020-08-12	24.40	24.76	24.23	24.36	556439
2020-08-13	24.12	24.52	24.03	24.21	267779
2020-08-14	24.25	24.25	23.96	24.14	275872
2020-08-17	24.20	24.31	23.92	24.00	211928
2020-08-18	24.00	24.03	23.59	23.92	345783
2020-08-19	23.73	24.30	23.73	24.06	307477
2020-08-20	23.89	24.46	23.45	23.79	171572
2020-08-21	23.74	23.96	23.10	23.51	396111
2020-08-24	23.75	23.94	23.53	23.72	274034
2020-08-25	23.74	23.85	23.38	23.50	328515
2020-08-26	23.50	23.76	23.42	23.65	319796
2020-08-27	23.86	23.98	23.14	23.32	272448
2020-08-28	23.01	23.67	22.64	23.37	471068
2020-08-31	23.28	23.40	23.03	23.14	498988
2020-09-01	22.95	23.60	22.83	23.49	1174126
2020-09-02	23.71	24.21	23.60	24.14	482025
2020-09-03	23.90	23.90	22.80	23.23	553194
2020-09-04	23.38	23.41	22.36	22.50	454661
2020-09-08	21.84	22.42	21.84	22.09	478846
2020-09-09	22.34	22.56	21.88	22.44	572330
2020-09-10	22.58	22.91	22.22	22.24	359046
2020-09-11	22.41	22.62	22.09	22.41	454820
2020-09-14	22.61	22.89	22.31	22.59	429899
2020-09-15	22.68	23.05	22.50	22.68	381482
2020-09-16	22.87	23.16	22.33	22.73	404930
2020-09-17	22.46	22.85	22.21	22.75	410570
2020-09-18	22.98	22.98	22.08	22.28	1724119
2020-09-21	21.78	22.26	21.09	21.24	446764
2020-09-22	21.36	21.76	20.91	21.29	483184
2020-09-23	21.27	21.36	20.55	20.71	412393
2020-09-24	20.69	21.25	20.69	21.02	672612
2020-09-25	20.86	21.30	20.58	21.18	884608
2020-09-28	21.52	21.86	21.14	21.82	491481
2020-09-29	21.91	22.18	21.77	21.97	417712
2020-09-30	22.08	22.08	21.59	21.83	347666
2020-10-01	21.84	22.12	21.77	21.92	285847
2020-10-02	21.62	22.20	21.42	22.01	320265
2020-10-05	22.19	22.63	21.95	22.61	191047
2020-10-06	22.71	23.32	22.61	22.75	304079
2020-10-07	22.86	23.23	22.58	23.13	299837
2020-10-08	23.40	23.56	23.17	23.51	248705
2020-10-09	23.73	23.86	23.27	23.59	181783
2020-10-12	23.71	23.94	23.58	23.87	202663
2020-10-13	23.80	23.94	23.08	23.18	242266
2020-10-14	23.32	23.51	23.12	23.18	166496
2020-10-15	22.85	23.62	22.43	23.50	229171
2020-10-16	23.45	23.90	23.37	23.62	430262
2020-10-19	23.80	23.93	23.50	23.56	209788
2020-10-20	23.79	23.79	23.30	23.42	324158
2020-10-21	23.48	23.70	22.98	23.17	505736
2020-10-22	23.13	23.84	22.73	23.08	373492
2020-10-23	23.33	23.33	22.89	23.14	339217
2020-10-26	22.98	23.03	22.11	22.31	223095
2020-10-27	22.34	22.74	22.04	22.09	133608
2020-10-28	21.54	21.81	20.38	21.12	286714
2020-10-29	21.84	21.84	20.30	21.29	589664
2020-10-30	20.25	21.05	20.11	20.52	544275
2020-11-02	20.79	21.00	19.76	20.08	511773
2020-11-03	20.43	21.00	20.32	20.61	423896
2020-11-04	20.48	20.92	20.35	20.50	304746
2020-11-05	20.71	21.43	20.61	21.34	366340
2020-11-06	21.20	21.74	20.86	21.69	315350
2020-11-09	22.78	23.49	22.02	22.08	372544
2020-11-10	22.08	22.56	21.95	22.39	340038
2020-11-11	22.45	22.52	21.97	22.41	264966
2020-11-12	22.29	22.32	21.82	22.10	240373
2020-11-13	22.38	22.82	22.33	22.72	366744
2020-11-16	23.05	23.43	22.51	23.37	297575
2020-11-17	23.11	23.60	22.77	23.57	320704
2020-11-18	23.59	23.60	22.74	22.76	382730
2020-11-19	22.63	22.90	22.49	22.80	251229
2020-11-20	22.62	22.73	22.48	22.60	400436
2020-11-23	22.84	23.23	22.79	23.03	369485
2020-11-24	23.32	23.94	22.86	23.71	331761
2020-11-25	23.55	24.10	23.44	23.96	325084
2020-11-27	23.94	24.15	23.63	24.01	121025
2020-11-30	23.81	23.81	23.35	23.42	471402
2020-12-01	23.74	24.01	23.50	23.79	325749
2020-12-02	23.58	24.19	23.58	24.03	243775
2020-12-03	24.07	24.40	24.03	24.17	251069
2020-12-04	24.28	24.80	24.17	24.75	295507
2020-12-07	24.80	25.73	24.80	25.48	441639
2020-12-08	25.13	25.90	25.13	25.82	410687
2020-12-09	25.90	26.14	25.50	25.75	326319
2020-12-10	25.60	26.14	25.37	26.01	350045
2020-12-11	25.74	26.15	25.58	25.98	336259
2020-12-14	26.30	26.99	26.30	26.30	490338
2020-12-15	26.67	26.75	26.09	26.70	382363
2020-12-16	26.76	26.86	25.59	26.38	628890
2020-12-17	26.56	26.78	26.17	26.47	535259
2020-12-18	26.56	27.84	26.56	27.51	1785103
2020-12-21	26.94	27.32	25.33	27.21	485294
2020-12-22	27.29	27.73	26.82	27.59	402606
2020-12-23	27.72	28.04	27.41	27.57	360937
2020-12-24	27.79	27.99	27.48	27.72	80646
2020-12-28	28.05	28.28	27.82	27.93	316296
2020-12-29	28.06	28.06	27.29	27.38	269493
2020-12-30	27.45	27.82	26.84	27.32	283773
2020-12-31	27.45	27.52	27.07	27.42	287390
2021-01-04	27.61	27.68	26.60	26.91	410993
2021-01-05	26.91	27.37	26.81	27.12	215511
2021-01-06	27.25	28.26	27.05	27.78	416401
2021-01-07	27.84	28.57	27.76	28.36	338446
2021-01-08	28.50	28.97	28.28	28.87	360211
2021-01-11	28.54	29.25	28.54	28.96	234500
2021-01-12	28.99	29.58	28.94	29.49	261577
2021-01-13	29.57	29.70	28.91	29.15	270112
2021-01-14	29.60	30.19	28.85	30.07	287738
2021-01-15	29.83	30.37	29.70	30.06	326716
2021-01-19	30.42	30.70	30.09	30.14	369326
2021-01-20	30.38	30.85	30.09	30.41	340536
2021-01-21	30.59	30.66	29.81	29.86	273826
2021-01-22	29.61	30.18	28.50	30.11	330955
2021-01-25	30.19	30.97	29.97	30.47	370510
2021-01-26	30.67	30.71	30.20	30.58	363723
2021-01-27	30.14	31.14	29.66	30.26	713069
2021-01-28	30.35	31.19	29.66	30.17	691537
2021-01-29	30.20	30.86	29.23	29.24	567948
2021-02-01	29.48	30.99	29.35	30.81	526394
2021-02-02	30.31	30.31	29.01	29.57	578553
2021-02-03	29.25	29.85	29.23	29.77	347383
2021-02-04	29.75	30.29	29.46	30.16	429085
2021-02-05	30.45	30.89	30.20	30.59	348871
2021-02-08	30.66	31.46	30.52	31.46	560498
2021-02-09	31.52	31.66	31.03	31.25	376912
2021-02-10	31.00	31.48	29.83	30.90	506544
2021-02-11	30.87	31.20	30.41	30.96	307141
2021-02-12	30.92	31.59	30.75	31.53	290198
2021-02-16	31.60	31.91	30.54	30.85	420695
2021-02-17	30.70	30.98	30.06	30.36	290499
2021-02-18	30.16	30.36	29.56	29.65	313019
2021-02-19	29.83	29.97	29.18	29.36	1606845
2021-02-22	28.99	29.53	28.99	29.28	265034
2021-02-23	29.07	29.07	28.32	28.76	216708
2021-02-24	28.71	29.21	28.57	28.93	263720
2021-02-25	28.88	29.01	28.21	28.53	627194
2021-02-26	28.72	28.84	27.72	28.22	447651
2021-03-01	28.51	29.14	28.22	29.04	624398
2021-03-02	29.19	29.19	28.02	28.03	486508
2021-03-03	28.17	28.25	27.54	27.61	229020
2021-03-04	27.78	27.79	26.72	27.05	620412
2021-03-05	27.45	27.57	26.50	27.48	509176
2021-03-08	27.55	28.56	26.28	27.84	548203
2021-03-09	28.15	28.96	27.95	28.61	718627
2021-03-10	28.96	29.43	28.84	29.31	561205
2021-03-11	29.69	29.93	29.31	29.43	383986
2021-03-12	29.32	29.71	29.18	29.47	323436
2021-03-15	29.36	29.87	29.23	29.73	226492
2021-03-16	29.64	29.97	29.32	29.88	224721
2021-03-17	29.71	30.08	29.36	30.02	299991
2021-03-18	29.67	30.39	29.13	29.67	214564
2021-03-19	29.62	30.34	29.26	29.41	1096689
2021-03-22	29.48	30.20	29.41	29.77	362616
2021-03-23	29.70	29.93	28.43	28.58	358018
2021-03-24	28.69	28.84	27.64	27.66	295801
2021-03-25	27.58	28.05	27.20	27.92	611204
2021-03-26	28.10	28.90	27.81	28.90	434326
2021-03-29	28.70	29.26	27.97	28.16	447869
2021-03-30	27.97	28.42	27.59	28.02	385707
2021-03-31	28.03	28.43	27.96	28.16	681077
2021-04-01	28.24	28.87	28.02	28.80	334439
2021-04-05	28.97	29.20	28.57	29.13	215657
2021-04-06	29.06	29.11	28.59	28.72	182437
2021-04-07	28.78	28.80	27.88	27.98	327430
2021-04-08	28.19	28.27	27.02	28.04	529916
2021-04-09	27.92	27.99	27.37	27.80	366542
2021-04-12	27.84	28.52	27.68	28.34	401218
2021-04-13	28.18	28.68	27.65	28.25	234063
2021-04-14	28.17	28.77	28.17	28.52	257280
2021-04-15	28.72	29.13	28.10	29.04	271122
2021-04-16	29.32	29.37	28.69	28.87	421934
2021-04-19	28.87	28.97	28.32	28.60	259148
2021-04-20	28.46	28.61	27.76	27.88	204938
2021-04-21	27.79	28.13	27.61	27.94	346051
2021-04-22	28.04	28.40	27.68	27.72	250492
2021-04-23	27.73	28.11	27.23	27.87	242003
2021-04-26	27.90	28.25	27.51	27.81	552439
2021-04-27	27.65	27.95	27.30	27.37	335005
2021-04-28	27.33	27.84	26.94	27.27	218820
2021-04-29	27.35	27.54	27.10	27.54	367194
2021-04-30	27.49	27.66	26.05	26.20	592418
2021-05-03	26.41	26.80	26.30	26.52	455913
2021-05-04	26.25	26.45	25.55	25.96	292621
2021-05-05	25.99	26.18	25.64	26.03	368203
2021-05-06	25.26	26.27	24.82	26.23	406162
2021-05-07	26.14	26.94	26.14	26.79	303055
2021-05-10	26.68	27.14	26.47	26.66	354706
2021-05-11	26.02	26.89	25.46	26.84	420387
2021-05-12	26.69	26.70	26.04	26.13	428556
2021-05-13	26.23	27.08	26.03	26.91	536934
2021-05-14	27.00	27.70	26.84	27.57	328961
2021-05-17	27.29	27.95	26.66	27.78	455831
2021-05-18	27.87	27.97	27.38	27.41	268012
2021-05-19	27.06	27.51	26.13	27.37	403928
2021-05-20	27.21	27.53	26.94	27.27	603885
2021-05-21	27.53	27.78	27.23	27.36	1639912
2021-05-24	27.60	28.11	27.56	27.93	345617
2021-05-25	28.10	28.20	27.69	27.94	378743
2021-05-26	27.94	28.68	27.83	28.62	367510
2021-05-27	28.79	29.13	28.79	29.05	381662
2021-05-28	29.28	29.46	28.89	29.40	480467
2021-06-01	29.29	29.59	28.08	29.04	437698
2021-06-02	29.19	29.31	28.60	29.26	413187
2021-06-03	29.21	29.66	29.07	29.58	346283
2021-06-04	29.37	30.13	29.31	30.10	472411
2021-06-07	29.93	30.25	29.72	30.16	345065
2021-06-08	30.07	30.73	30.03	30.49	418098
2021-06-09	30.43	30.65	29.45	30.13	345684
2021-06-10	30.33	30.76	30.14	30.73	295757
2021-06-11	30.76	30.91	30.34	30.87	256932
2021-06-14	31.05	31.05	30.42	30.66	229700
2021-06-15	30.75	30.85	30.51	30.80	273040
2021-06-16	30.82	31.11	30.48	30.69	252749
2021-06-17	30.68	30.85	30.37	30.48	199398
2021-06-18	30.16	30.34	29.04	29.13	926206
2021-06-21	29.38	30.22	29.14	29.49	441932
2021-06-22	29.42	29.68	29.04	29.34	198802
2021-06-23	29.28	29.28	28.62	28.66	333336
2021-06-24	28.87	29.16	28.71	29.05	187659
2021-06-25	29.09	29.48	29.02	29.12	987803
2021-06-28	29.17	29.39	28.77	29.00	373496
2021-06-29	29.05	29.19	28.70	28.87	319791
2021-06-30	28.74	28.83	28.30	28.54	281357
2021-07-01	28.81	29.02	28.62	28.93	244847
2021-07-02	28.95	29.12	28.64	28.81	455002
2021-07-06	28.77	28.92	28.01	28.39	295113
2021-07-07	28.37	28.59	27.87	28.24	261060
2021-07-08	28.12	28.57	27.70	28.48	286321
2021-07-09	28.81	29.14	28.63	29.03	223678
2021-07-12	29.03	29.86	29.03	29.47	485706
2021-07-13	29.39	29.52	28.79	28.81	347738
2021-07-14	28.93	29.64	28.83	29.51	429578
2021-07-15	29.47	29.56	28.99	29.24	336927
2021-07-16	29.36	29.75	28.55	28.64	817282
2021-07-19	28.18	28.38	27.40	27.82	394302
2021-07-20	27.85	28.73	27.83	28.49	549750
2021-07-21	28.57	29.23	28.57	28.93	370453
2021-07-22	28.93	28.93	28.39	28.41	205179
2021-07-23	28.65	28.86	28.32	28.82	245190
2021-07-26	28.86	29.82	28.70	28.74	269111
2021-07-27	28.60	28.75	28.33	28.69	210180
2021-07-28	28.74	29.21	28.61	28.98	281050
2021-07-29	28.75	29.67	28.41	29.07	258094
2021-07-30	29.09	29.36	28.67	28.76	241706
2021-08-02	28.81	29.07	28.36	28.45	273607
2021-08-03	28.42	28.43	27.91	28.22	347012
2021-08-04	27.64	27.64	26.84	27.05	500354
2021-08-05	26.98	27.86	26.97	27.57	526786
2021-08-06	27.61	27.91	27.51	27.75	256115
2021-08-09	28.84	28.84	27.21	27.30	206291
2021-08-10	27.26	27.53	27.15	27.39	202734
2021-08-11	27.37	27.37	26.90	27.29	202229
2021-08-12	27.23	27.26	26.91	27.06	185339
2021-08-13	27.06	27.23	26.90	27.03	188809
2021-08-16	26.84	27.05	26.64	27.03	344015
2021-08-17	26.77	26.96	26.55	26.93	240760
2021-08-18	26.95	27.16	26.69	26.71	278675
2021-08-19	26.51	26.83	26.47	26.57	349292
2021-08-20	26.47	27.24	26.31	26.99	1122509
2021-08-23	27.08	27.66	27.05	27.58	266776
2021-08-24	27.76	27.96	27.57	27.96	216735
2021-08-25	28.19	28.26	27.88	27.97	163298
2021-08-26	27.93	28.14	27.51	27.56	200690
2021-08-27	27.53	28.17	27.10	28.04	262638
2021-08-30	28.12	28.12	27.56	27.66	152825
2021-08-31	27.68	27.86	27.39	27.42	229827
2021-09-01	27.40	27.40	26.63	27.17	540325
2021-09-02	27.16	27.43	27.08	27.21	345153
2021-09-03	27.20	27.33	26.93	26.98	1075543
2021-09-07	26.90	26.92	26.18	26.41	366454
2021-09-08	26.47	26.84	26.33	26.81	333004
2021-09-09	26.78	27.14	26.77	26.92	369902
2021-09-10	27.02	27.11	26.69	26.84	241586
2021-09-13	26.98	27.28	26.84	27.05	261510
2021-09-14	27.18	27.20	26.73	26.92	339705
2021-09-15	27.01	27.47	26.90	27.38	322548
2021-09-16	27.36	27.46	26.97	27.21	394122
2021-09-17	27.06	27.24	26.64	26.91	1353866
2021-09-20	26.56	27.23	26.01	26.45	318637
2021-09-21	26.62	26.87	26.14	26.19	362560
2021-09-22	26.41	27.02	26.33	26.85	393051
2021-09-23	26.91	27.42	26.45	27.09	386480
2021-09-24	26.94	27.48	26.89	27.38	183250
2021-09-27	27.43	27.94	27.41	27.63	268197
2021-09-28	27.55	27.55	26.86	26.92	282225
2021-09-29	27.13	27.37	26.75	27.19	228989
2021-09-30	27.27	27.38	26.93	26.95	239952
2021-10-01	27.10	27.36	26.87	27.10	193305
2021-10-04	27.08	27.39	26.66	26.97	343777
2021-10-05	26.99	27.52	26.93	27.21	214628
2021-10-06	26.90	27.36	26.75	27.30	321355
2021-10-07	27.59	28.15	27.52	27.62	321367
2021-10-08	27.70	27.88	26.95	26.96	261863
2021-10-11	26.96	27.27	26.92	26.95	279750
2021-10-12	26.95	27.12	26.81	26.83	219776
2021-10-13	26.81	27.05	26.79	26.92	265973
2021-10-14	27.24	27.74	27.00	27.68	333869
2021-10-15	28.03	28.29	27.74	27.95	456218
2021-10-18	27.84	28.00	27.34	27.41	327596
2021-10-19	27.40	27.40	27.01	27.29	431606
2021-10-20	27.29	27.72	27.13	27.55	225361
2021-10-21	27.46	27.63	26.96	27.10	330304
2021-10-22	27.10	27.29	26.90	26.94	238527
2021-10-25	27.01	27.01	26.63	26.78	305960
2021-10-26	26.86	27.09	26.61	26.64	349334
2021-10-27	26.67	27.02	26.67	26.68	281071
2021-10-28	26.72	27.16	26.71	26.81	286158
2021-10-29	26.70	27.28	26.65	27.06	345901
2021-11-01	27.08	28.42	27.08	28.28	326963
2021-11-02	30.21	32.40	30.02	31.97	2203571
2021-11-03	31.81	33.54	31.48	33.05	1733149
2021-11-04	33.06	34.87	32.41	33.12	16146627
2021-11-05	33.64	34.33	33.31	33.94	914568
2021-11-08	34.00	34.35	33.26	33.46	861834
2021-11-09	32.56	33.46	32.30	32.44	1235476
2021-11-10	32.25	32.57	31.88	32.47	691106
2021-11-11	32.46	33.06	32.29	32.75	333411
2021-11-12	32.88	32.88	32.23	32.24	372572
2021-11-15	32.80	32.84	32.00	32.15	569134
2021-11-16	32.01	32.36	31.89	32.21	478399
2021-11-17	32.03	32.20	31.65	31.67	468227
2021-11-18	31.66	31.73	30.99	31.59	507295
2021-11-19	31.42	31.50	30.65	30.73	440419
2021-11-22	30.73	31.30	30.72	30.78	524013
2021-11-23	30.62	31.05	30.45	31.02	605993
2021-11-24	30.90	31.13	30.71	30.89	298575
2021-11-26	30.13	30.28	29.62	30.11	288986
2021-11-29	30.12	30.46	29.81	30.17	581306
2021-11-30	30.06	30.17	29.60	29.90	459020
2021-12-01	30.37	30.57	28.83	28.85	698238
2021-12-02	29.00	29.75	28.74	29.55	604849
2021-12-03	29.62	29.73	29.23	29.63	447606
2021-12-06	29.93	30.51	29.13	30.39	430268
2021-12-07	30.60	31.38	30.46	31.17	503680
2021-12-08	31.27	31.75	30.99	31.44	356999
2021-12-09	31.34	32.03	31.34	31.90	515767
2021-12-10	32.13	32.56	31.70	32.03	342087
2021-12-13	31.93	32.77	31.71	32.21	442171
2021-12-14	32.16	32.79	31.75	31.96	316293
2021-12-15	31.88	32.98	31.76	32.98	475802
2021-12-16	33.09	33.14	31.71	31.96	429169
2021-12-17	31.91	32.84	31.65	32.46	1663478
2021-12-20	31.93	32.23	31.22	32.10	585456
2021-12-21	32.43	32.98	32.14	32.88	435524
2021-12-22	32.71	33.64	32.25	33.30	225411
2021-12-23	33.51	33.68	33.20	33.23	369275
2021-12-27	33.35	33.99	33.15	33.96	194454
2021-12-28	33.86	33.90	31.96	33.73	186276
2021-12-29	33.78	34.05	32.22	33.94	184757
2021-12-30	33.87	33.97	33.34	33.35	218134
2021-12-31	33.41	33.86	33.04	33.08	225146
2022-01-03	33.21	33.67	32.87	33.37	328315
2022-01-04	33.27	33.57	32.32	32.90	317625
2022-01-05	33.94	33.94	32.14	32.24	404671
2022-01-06	32.20	32.55	32.09	32.12	218760
2022-01-07	32.11	32.25	31.26	31.32	264636
2022-01-10	31.23	31.81	30.94	31.79	320773
2022-01-11	31.77	32.06	31.14	32.02	315257
2022-01-12	32.15	32.32	31.71	31.76	356658
2022-01-13	31.98	32.18	31.21	31.32	202550
2022-01-14	31.06	31.94	30.90	31.62	339708
2022-01-18	31.33	31.87	30.82	30.95	343066
2022-01-19	30.95	31.17	30.58	30.60	459090
2022-01-20	30.72	31.53	30.41	30.49	433592
2022-01-21	30.50	31.05	29.95	30.11	669043
2022-01-24	29.75	30.49	29.18	30.44	474337
2022-01-25	30.13	30.20	29.31	29.80	364641
2022-01-26	29.99	30.32	29.07	29.34	451280
2022-01-27	30.00	31.72	29.64	31.40	628508
2022-01-28	31.57	31.70	30.18	31.09	431431
2022-01-31	30.94	31.55	29.99	31.55	420602
2022-02-01	31.13	31.64	30.40	31.59	543353
2022-02-02	31.33	31.83	30.19	31.15	359177
2022-02-03	30.63	31.21	30.52	30.78	453230
2022-02-04	30.78	31.45	30.56	31.03	309637
2022-02-07	31.05	31.62	31.00	31.42	247618
2022-02-08	31.48	31.56	31.18	31.45	342239
2022-02-09	31.59	31.81	31.34	31.68	260335
2022-02-10	31.33	31.79	30.90	31.08	325376
2022-02-11	31.14	31.18	30.36	30.57	287056
2022-02-14	30.68	32.00	30.58	31.86	742616
2022-02-15	32.16	32.39	31.37	32.16	509429
2022-02-16	32.00	32.31	31.14	32.26	348322
2022-02-17	31.90	31.99	31.17	31.38	579845
2022-02-18	31.50	31.58	30.80	31.09	1174730
2022-02-22	31.03	31.20	30.49	30.69	379592
2022-02-23	30.90	31.20	30.20	30.29	383322
2022-02-24	29.61	31.00	28.86	30.88	522759
2022-02-25	30.92	31.61	30.50	31.36	351108
2022-02-28	31.09	31.26	30.65	31.13	504310
2022-03-01	30.93	31.02	29.80	30.20	1114237
2022-03-02	30.21	31.56	29.77	31.46	382572
2022-03-03	31.55	31.73	31.22	31.71	420124
2022-03-04	31.41	31.79	31.32	31.66	538200
2022-03-07	31.47	32.08	31.09	31.17	402082
2022-03-08	31.18	31.57	30.24	30.27	435372
2022-03-09	30.86	31.82	30.62	30.84	294038
2022-03-10	30.57	30.87	30.10	30.83	323460
2022-03-11	30.93	31.60	30.76	31.49	736695
2022-03-14	31.96	31.96	30.25	30.56	361911
2022-03-15	30.83	31.22	30.09	31.08	415964
2022-03-16	31.19	31.96	29.77	31.86	376956
2022-03-17	31.94	32.14	31.44	31.75	606123
2022-03-18	31.74	31.94	31.30	31.52	1807089
2022-03-21	31.83	32.40	31.37	31.95	448738
2022-03-22	32.02	33.13	32.02	32.33	323240
2022-03-23	32.33	32.62	31.98	32.05	299280
2022-03-24	32.26	32.66	32.12	32.58	244950
2022-03-25	32.68	33.07	32.44	32.71	264168
2022-03-28	32.55	32.63	32.08	32.35	239055
2022-03-29	32.57	33.06	32.42	33.01	371223
2022-03-30	33.03	33.38	32.30	32.39	360694
2022-03-31	32.34	32.67	31.99	32.08	449876
2022-04-01	32.12	32.66	31.70	32.22	416548
2022-04-04	32.23	32.39	31.84	32.29	247682
2022-04-05	32.25	32.48	31.35	31.48	282718
2022-04-06	31.27	31.57	30.97	31.39	415041
2022-04-07	31.43	31.72	31.23	31.63	448724
2022-04-08	31.95	32.06	31.48	31.80	438572
2022-04-11	31.62	31.75	31.16	31.32	296886
2022-04-12	31.50	32.01	31.46	31.79	301448
2022-04-13	31.78	32.49	31.78	32.42	437557
2022-04-14	32.65	33.64	32.65	33.24	752116
2022-04-18	33.05	33.44	32.35	32.70	302486
2022-04-19	32.68	33.25	32.68	32.86	283610
2022-04-20	33.14	33.79	33.13	33.46	180054
2022-04-21	33.75	33.86	32.89	32.97	216027
2022-04-22	32.83	33.06	32.26	32.30	322830
2022-04-25	32.21	32.55	31.52	32.51	342368
2022-04-26	32.30	32.30	31.31	31.43	448663
2022-04-27	31.50	31.65	30.88	30.97	354015
2022-04-28	31.16	32.00	30.75	31.87	290318
2022-04-29	31.62	31.84	30.67	30.80	398212
2022-05-02	30.85	31.68	30.68	31.44	629026
2022-05-03	31.36	31.84	31.01	31.21	323313
2022-05-04	31.31	31.38	30.31	31.24	347363
2022-05-05	30.97	32.04	30.28	31.19	697009
2022-05-06	31.23	32.44	30.98	32.42	741355
2022-05-09	31.95	32.98	31.83	32.25	714048
2022-05-10	32.24	33.81	32.05	33.38	1110819
2022-05-11	33.11	34.67	33.07	33.32	875574
2022-05-12	33.14	33.41	32.37	33.08	813426
2022-05-13	33.20	34.66	33.20	34.46	783936
2022-05-16	34.45	34.98	34.29	34.32	595074
2022-05-17	34.51	35.27	34.47	34.99	448178
2022-05-18	34.83	35.35	34.53	35.18	780059
2022-05-19	34.83	35.24	34.21	35.01	1048151
2022-05-20	35.15	35.60	34.33	35.60	539159
2022-05-23	35.88	36.66	35.75	36.09	632189
2022-05-24	36.09	36.46	34.96	36.09	663864
2022-05-25	35.82	36.96	35.82	36.55	431578
2022-05-26	36.45	37.39	36.36	36.98	424223
2022-05-27	37.07	37.68	36.72	37.65	429605
2022-05-31	36.20	36.69	33.51	34.33	1444327
2022-06-01	34.51	35.11	34.19	34.83	612236
2022-06-02	34.74	35.58	34.33	35.43	450552
2022-06-03	35.13	35.67	34.83	35.52	606760
2022-06-06	35.20	35.72	35.01	35.35	471441
2022-06-07	34.96	35.57	34.88	35.40	307423
2022-06-08	35.18	35.67	35.07	35.10	249194
2022-06-09	35.24	35.62	34.79	34.83	302469
2022-06-10	34.45	35.17	34.38	34.97	331250
2022-06-13	34.53	34.85	33.12	33.39	424488
2022-06-14	33.64	34.04	32.46	33.60	438194
2022-06-15	33.68	34.38	33.47	34.00	432086
2022-06-16	33.35	33.38	32.12	32.50	439065
2022-06-17	32.95	33.48	32.65	32.93	1131320
2022-06-21	33.17	33.84	32.94	33.58	323244
2022-06-22	33.21	34.19	33.21	33.90	322906
2022-06-23	33.96	34.37	33.06	33.87	318625
2022-06-24	34.20	35.05	33.53	34.74	542052
2022-06-27	34.95	35.62	34.77	35.36	401952
2022-06-28	35.35	35.49	34.01	34.13	486878
2022-06-29	34.18	34.54	33.90	34.36	334465
2022-06-30	33.88	34.24	33.65	33.85	583630
2022-07-01	33.54	34.04	33.30	33.64	443813
2022-07-05	33.10	33.48	32.54	33.39	521947
2022-07-06	33.40	33.83	32.39	32.60	452674
2022-07-07	32.90	33.33	32.67	33.06	527864
2022-07-08	33.04	33.69	32.60	32.82	705809
2022-07-11	32.30	32.67	31.71	31.92	1127868
2022-07-12	31.95	32.62	31.75	31.99	1029382
2022-07-13	31.74	31.95	30.55	31.25	973551
2022-07-14	30.89	31.59	30.69	31.53	680034
2022-07-15	32.04	32.95	31.59	32.85	1830128
2022-07-18	33.12	33.28	31.98	32.15	592200
2022-07-19	32.52	32.93	32.50	32.76	413790
2022-07-20	32.89	33.15	32.28	32.94	447473
2022-07-21	32.76	33.42	32.65	33.39	442019
2022-07-22	33.50	33.58	33.08	33.34	414382
2022-07-25	33.50	33.52	33.13	33.42	344691
2022-07-26	33.44	34.14	33.15	33.99	534914
2022-07-27	34.26	34.86	34.04	34.64	303182
2022-07-28	34.81	35.43	34.45	35.20	251864
2022-07-29	35.25	35.70	35.15	35.58	346027
2022-08-01	35.46	35.73	35.07	35.30	380585
2022-08-02	35.27	35.58	34.95	34.97	314512
2022-08-03	35.04	35.61	34.96	35.28	477132
2022-08-04	35.56	35.56	33.67	34.47	642660
2022-08-05	34.05	34.20	33.55	33.79	609414
2022-08-08	33.74	34.38	33.74	33.95	541447
2022-08-09	33.67	34.17	33.49	33.66	550497
2022-08-10	33.63	34.19	33.28	33.89	498030
2022-08-11	33.89	33.93	33.02	33.08	703400
2022-08-12	33.07	33.53	32.59	32.75	621318
2022-08-15	32.42	33.33	32.41	33.21	774365
2022-08-16	33.12	33.43	32.85	33.31	508904
2022-08-17	33.17	33.41	32.64	33.09	372269
2022-08-18	33.22	33.67	33.22	33.55	390050
2022-08-19	33.40	33.52	33.27	33.35	329900
2022-08-22	33.13	33.13	32.60	32.77	371153
2022-08-23	32.82	32.93	32.44	32.45	303297
2022-08-24	32.47	32.66	32.33	32.51	333288
2022-08-25	32.65	33.19	32.47	32.93	280904
2022-08-26	32.76	33.10	32.43	32.52	445643
2022-08-29	32.24	32.43	32.17	32.19	359856
2022-08-30	32.27	32.46	31.92	32.00	497841
2022-08-31	32.18	32.27	31.68	31.74	630333
2022-09-01	31.45	31.64	30.85	31.22	790185
2022-09-02	31.40	31.53	30.56	30.78	540765
2022-09-06	30.56	30.70	28.69	29.77	1307980
2022-09-07	29.84	30.30	29.72	30.21	597048
2022-09-08	29.98	30.39	29.84	30.21	421442
2022-09-09	30.39	30.91	30.23	30.72	435909
2022-09-12	31.04	33.88	31.00	33.60	1707126
2022-09-13	33.12	33.23	32.44	32.65	795085
2022-09-14	32.65	33.24	32.52	33.01	823414
2022-09-15	32.73	33.13	32.38	32.83	798861
2022-09-16	32.73	33.20	32.16	32.61	6207097
2022-09-19	32.33	32.60	31.77	32.40	545759
2022-09-20	32.18	32.54	32.03	32.32	475230
2022-09-21	32.42	32.95	32.26	32.29	555884
2022-09-22	32.12	32.37	31.93	31.95	510915
2022-09-23	31.77	31.77	31.24	31.62	512322
2022-09-26	31.30	31.98	31.11	31.12	549283
2022-09-27	31.43	31.57	31.02	31.22	451148
2022-09-28	31.36	31.70	31.28	31.54	589371
2022-09-29	31.46	31.53	30.90	31.24	377298
2022-09-30	31.25	31.78	31.25	31.32	809942
2022-10-03	31.69	31.77	31.39	31.50	489975
2022-10-04	31.81	32.72	31.81	32.62	536308
2022-10-05	32.31	32.80	32.16	32.67	299683
2022-10-06	32.64	33.10	32.56	32.67	456942
2022-10-07	32.49	32.57	32.00	32.34	509617
2022-10-10	32.32	32.34	31.64	31.77	528923
2022-10-11	31.79	31.88	31.12	31.49	410267
2022-10-12	31.52	31.80	31.34	31.54	284082
2022-10-13	31.30	32.56	31.03	32.34	593425
2022-10-14	32.43	32.69	31.80	32.34	364054
2022-10-17	32.93	33.72	32.93	33.40	774347
2022-10-18	33.76	34.27	33.54	33.95	384554
2022-10-19	33.64	33.93	33.29	33.61	418467
2022-10-20	33.54	34.63	33.54	34.11	495456
2022-10-21	34.32	35.21	34.25	34.94	765202
2022-10-24	34.94	35.45	34.69	35.30	350045
2022-10-25	35.29	36.08	35.19	35.58	474320
2022-10-26	35.58	36.21	35.46	35.53	526201
2022-10-27	35.35	36.24	34.70	34.76	574697
2022-10-28	34.87	35.87	34.79	35.74	415425
2022-10-31	35.63	36.21	35.47	35.92	404686
2022-11-01	35.69	36.06	35.45	36.02	518725
2022-11-02	35.83	36.08	35.03	35.03	734315
2022-11-03	34.57	35.38	34.49	35.17	480472
2022-11-04	35.19	35.39	34.36	34.90	530013
2022-11-07	35.17	35.17	34.32	34.50	696008
2022-11-08	34.67	35.44	34.37	34.59	640247
2022-11-09	34.34	34.72	33.56	33.81	655033
2022-11-10	34.88	35.05	34.47	34.82	454862
2022-11-11	34.61	34.92	34.27	34.58	395309
2022-11-14	34.45	35.35	34.36	35.05	523471
2022-11-15	35.33	35.91	35.25	35.72	527972
2022-11-16	35.55	36.00	35.34	35.83	352594
2022-11-17	35.61	36.47	35.54	36.42	304758
2022-11-18	36.93	37.65	36.67	37.37	499005
2022-11-21	37.20	37.56	37.01	37.51	401680
2022-11-22	37.51	37.57	37.02	37.30	230504
2022-11-23	37.17	37.78	37.17	37.29	207796
2022-11-25	37.21	37.94	37.21	37.73	120643
2022-11-28	37.50	37.50	36.76	36.99	287634
2022-11-29	36.85	36.94	36.58	36.70	313330
2022-11-30	36.35	37.37	36.11	37.28	724711
2022-12-01	36.87	38.02	36.87	37.90	591553
2022-12-02	37.64	37.78	37.27	37.75	387317
2022-12-05	37.42	37.46	35.78	36.11	417591
2022-12-06	36.25	36.25	35.06	35.40	375117
2022-12-07	35.42	35.51	35.12	35.35	314380
2022-12-08	35.58	36.00	35.24	35.81	413495
2022-12-09	35.71	35.82	34.63	34.74	423444
2022-12-12	34.99	35.08	34.46	34.72	295397
2022-12-13	35.64	35.68	34.68	34.78	439197
2022-12-14	34.72	35.10	34.29	34.57	336487
2022-12-15	34.19	34.34	33.41	33.47	439300
2022-12-16	33.06	33.34	31.80	32.16	3849428
2022-12-19	32.21	33.06	31.90	32.86	611609
2022-12-20	32.71	33.28	32.54	32.66	310169
2022-12-21	32.91	33.30	32.55	32.94	322230
2022-12-22	32.83	32.87	32.29	32.65	342960
2022-12-23	32.66	32.77	32.39	32.63	163643
2022-12-27	32.74	32.87	32.32	32.55	188810
2022-12-28	32.57	32.72	31.89	31.89	201003
2022-12-29	32.28	32.64	32.14	32.57	198070
2022-12-30	32.42	32.62	32.21	32.51	335606
2023-01-03	32.76	32.92	32.12	32.40	742207
2023-01-04	32.61	32.77	32.06	32.33	402624
2023-01-05	32.16	32.34	31.55	31.56	321753
2023-01-06	31.76	32.34	31.69	32.12	288471
2023-01-09	32.27	32.55	31.85	31.90	384684
2023-01-10	31.81	31.81	31.10	31.65	406427
2023-01-11	31.81	31.90	31.24	31.63	393425
2023-01-12	31.72	32.09	31.60	31.96	332486
2023-01-13	31.62	31.86	31.59	31.68	244858
2023-01-17	31.53	31.77	31.23	31.48	436789
2023-01-18	31.62	31.98	31.07	31.12	395607
2023-01-19	31.15	31.28	30.60	30.65	416291
2023-01-20	30.80	31.36	30.44	31.32	674708
2023-01-23	31.46	31.85	31.32	31.78	349541
2023-01-24	31.82	31.95	31.55	31.75	378882
2023-01-25	31.43	31.75	31.17	31.65	425039
2023-01-26	34.56	36.24	34.55	36.06	934144
2023-01-27	35.84	36.01	31.74	31.87	1315486
2023-01-30	31.67	32.30	31.61	31.66	471841
2023-01-31	31.47	32.15	31.16	32.10	637010
2023-02-01	31.85	32.53	31.65	32.32	528841
2023-02-02	32.37	32.73	32.16	32.57	383766
2023-02-03	32.13	32.20	31.51	31.87	429703
2023-02-06	31.52	31.82	31.06	31.15	374057
2023-02-07	30.91	31.04	30.41	30.87	348206
2023-02-08	30.68	30.97	30.49	30.67	306734
2023-02-09	30.92	31.00	30.19	30.38	287621
2023-02-10	30.08	30.44	29.77	29.90	328617
2023-02-13	29.81	30.53	29.65	30.36	440523
2023-02-14	30.09	30.69	30.04	30.23	322517
2023-02-15	30.00	30.40	30.00	30.30	347760
2023-02-16	30.10	30.40	30.00	30.21	358447
2023-02-17	30.40	30.40	29.68	29.97	493929
2023-02-21	29.70	29.75	29.18	29.33	307422
2023-02-22	29.45	29.61	29.16	29.31	386889
2023-02-23	29.43	29.61	28.97	29.20	226650
2023-02-24	28.79	28.96	28.44	28.64	309505
2023-02-27	28.80	28.94	28.19	28.33	457268
2023-02-28	28.29	28.51	27.95	28.44	637764
2023-03-01	28.25	28.41	27.86	28.10	483886
2023-03-02	28.03	28.14	27.67	28.00	298789
2023-03-03	28.14	28.31	28.02	28.30	276336
2023-03-06	28.23	28.44	27.66	27.80	391932
2023-03-07	27.80	27.80	27.30	27.61	356497
2023-03-08	27.55	27.77	27.37	27.65	307036
2023-03-09	27.71	27.81	27.40	27.73	384147
2023-03-10	27.60	27.91	27.42	27.53	404003
2023-03-13	27.22	27.28	26.69	27.13	597012
2023-03-14	27.63	27.82	27.39	27.63	435097
2023-03-15	27.15	27.58	26.99	27.44	426774
2023-03-16	27.21	27.92	27.00	27.86	418489
2023-03-17	27.86	28.18	27.55	27.75	2412518
2023-03-20	27.93	28.52	27.93	28.31	541952
2023-03-21	28.58	28.86	28.21	28.52	360069
2023-03-22	28.41	28.57	27.79	27.79	314175
2023-03-23	27.91	28.32	27.64	27.78	275460
2023-03-24	27.73	28.31	27.71	28.20	284193
2023-03-27	28.42	28.42	28.10	28.23	227124
2023-03-28	28.13	28.33	28.02	28.30	226701
2023-03-29	28.53	28.53	27.93	28.15	332258
2023-03-30	28.38	28.54	28.17	28.22	147127
2023-03-31	28.28	28.71	28.25	28.65	405349
2023-04-03	28.49	28.68	28.16	28.39	293029
2023-04-04	28.39	28.45	28.16	28.40	300197
2023-04-05	28.41	29.02	28.31	28.92	337196
2023-04-06	28.76	29.20	28.66	29.14	268122
2023-04-10	28.93	29.22	28.85	29.22	348695
2023-04-11	29.15	29.24	28.70	28.81	347988
2023-04-12	29.03	29.31	28.73	28.81	265497
2023-04-13	28.88	29.07	28.80	29.07	183337
2023-04-14	29.11	29.32	28.97	29.24	342248
2023-04-17	29.30	29.30	28.57	28.72	378369
2023-04-18	28.82	28.93	28.25	28.37	457442
2023-04-19	28.35	28.67	28.03	28.32	502770
2023-04-20	28.02	28.56	27.97	28.36	494761
2023-04-21	28.48	28.65	28.10	28.27	1026351
2023-04-24	28.34	28.70	28.28	28.51	359306
2023-04-25	28.31	28.31	27.52	27.63	346030
2023-04-26	27.46	27.66	27.13	27.25	227384
2023-04-27	27.33	27.35	26.95	27.22	316922
2023-04-28	27.27	27.62	27.11	27.21	391274
2023-05-01	27.10	27.26	26.85	26.92	550540
2023-05-02	26.79	26.79	25.96	26.15	404459
2023-05-03	26.22	26.39	25.90	26.04	457528
2023-05-04	27.50	29.32	27.24	28.21	564323
2023-05-05	28.73	30.02	28.73	29.62	494195
2023-05-08	29.76	30.06	29.09	29.38	400376
2023-05-09	29.22	29.87	28.75	29.00	358377
2023-05-10	29.28	29.72	28.96	29.17	349929
2023-05-11	29.03	29.16	28.47	29.13	295765
2023-05-12	29.15	29.95	29.03	29.87	301058
2023-05-15	29.79	29.90	29.39	29.66	317450
2023-05-16	29.72	29.99	29.43	29.47	348908
2023-05-17	29.63	30.23	29.38	30.14	467789
2023-05-18	29.94	30.89	29.86	30.80	608269
2023-05-19	31.07	31.24	30.79	31.15	417008
2023-05-22	31.11	31.55	31.02	31.29	356627
2023-05-23	31.20	31.66	30.95	30.96	288726
2023-05-24	30.76	30.86	30.38	30.57	305082
2023-05-25	30.59	31.31	30.59	31.08	264171
2023-05-26	31.16	31.50	30.89	30.99	338648
2023-05-30	31.09	31.34	30.57	30.73	255312
2023-05-31	30.56	31.00	30.19	30.52	1089337
2023-06-01	30.31	30.64	30.14	30.42	311714
2023-06-02	30.43	31.42	30.25	31.31	400913
2023-06-05	30.78	30.91	29.81	30.28	528551
2023-06-06	30.02	30.67	29.58	30.48	439661
2023-06-07	30.43	30.88	30.08	30.69	395339
2023-06-08	30.55	30.55	29.99	30.13	237393
2023-06-09	30.14	30.35	30.07	30.23	324530
2023-06-12	30.14	30.32	29.97	30.04	283515
2023-06-13	30.10	30.34	29.64	29.71	412477
2023-06-14	29.57	29.79	29.25	29.55	355487
2023-06-15	29.35	29.49	29.11	29.31	278308
2023-06-16	29.73	29.74	29.17	29.51	1318216
2023-06-20	29.51	30.00	29.51	29.76	370555
2023-06-21	29.59	29.98	29.49	29.80	319234
2023-06-22	29.69	29.97	29.63	29.96	275860
2023-06-23	29.67	29.79	29.30	29.36	507559
2023-06-26	29.49	29.71	29.10	29.13	176888
2023-06-27	29.08	29.60	29.08	29.49	303667
2023-06-28	29.57	30.33	29.47	30.26	407018
2023-06-29	30.41	31.15	30.41	31.11	318468
2023-06-30	31.38	31.42	30.90	30.95	418661
2023-07-03	30.76	30.95	30.60	30.83	151610
2023-07-05	30.56	30.56	30.22	30.33	319448
2023-07-06	30.01	30.30	29.75	30.30	292293
2023-07-07	30.30	30.68	30.30	30.38	205630
2023-07-10	30.31	30.56	30.12	30.47	204475
2023-07-11	30.57	30.60	30.33	30.49	176311
2023-07-12	30.82	30.93	30.55	30.59	348931
2023-07-13	30.66	31.04	30.53	30.78	257660
2023-07-14	30.68	30.68	29.54	29.86	395119
2023-07-17	29.81	30.09	29.61	29.69	328491
2023-07-18	29.75	30.15	29.59	29.97	279890
2023-07-19	30.21	30.58	29.98	30.29	388729
2023-07-20	30.33	30.47	30.07	30.13	291653
2023-07-21	30.36	30.45	29.71	29.77	561084
2023-07-24	29.83	30.04	29.41	29.77	350934
2023-07-25	29.85	30.13	29.47	29.54	379903
2023-07-26	29.44	29.81	29.14	29.43	496676
2023-07-27	30.11	30.37	27.82	28.22	836308
2023-07-28	28.33	28.61	27.64	27.67	513801
2023-07-31	27.60	28.03	27.58	27.95	388054
2023-08-01	27.86	28.35	27.58	28.31	393958
2023-08-02	27.99	28.20	27.85	27.99	291447
2023-08-03	27.77	28.17	27.56	28.03	409420
2023-08-04	27.99	28.30	27.82	27.99	433111
2023-08-07	27.99	28.25	27.99	28.19	344714
2023-08-08	27.90	28.45	27.85	28.22	319977
2023-08-09	28.23	28.23	27.70	27.94	448035
2023-08-10	27.95	28.19	27.81	28.01	446899
2023-08-11	27.89	28.32	27.85	28.12	334530
2023-08-14	28.00	28.20	27.88	27.97	341588
2023-08-15	27.81	28.09	27.76	28.03	293318
2023-08-16	27.87	28.20	27.84	27.96	325385
2023-08-17	28.10	28.36	28.07	28.21	279595
2023-08-18	28.06	28.30	27.88	27.91	439749
2023-08-21	27.87	28.09	27.60	27.76	398202
2023-08-22	27.84	28.28	27.84	28.26	250422
2023-08-23	28.22	28.26	28.01	28.09	209208
2023-08-24	28.08	28.15	27.95	28.04	307591
2023-08-25	28.05	28.39	28.03	28.25	228457
2023-08-28	28.25	28.57	28.25	28.38	318197
2023-08-29	28.44	28.48	28.29	28.44	226294
2023-08-30	28.42	28.65	28.41	28.59	311874
2023-08-31	28.72	28.95	28.53	28.63	537348
2023-09-01	28.61	28.70	28.15	28.53	391026
2023-09-05	28.46	28.51	27.62	27.70	447192
2023-09-06	27.71	28.10	27.60	27.89	410251
2023-09-07	27.81	28.02	27.62	27.65	374420
2023-09-08	27.58	27.77	27.35	27.37	364821
2023-09-11	27.93	27.93	27.93	27.93	55332
2023-09-12	27.91	28.04	27.74	27.77	335659
2023-09-13	27.72	27.97	27.48	27.52	478914
2023-09-14	27.58	27.94	27.58	27.78	443368
2023-09-15	27.78	28.12	27.52	28.00	2198171
2023-09-18	28.01	28.10	27.90	28.01	342011
2023-09-19	28.11	28.22	27.94	28.03	260527
2023-09-20	28.14	28.20	27.89	27.90	333900
2023-09-21	27.86	28.11	27.66	27.92	352466
2023-09-22	27.91	28.14	27.91	27.93	369422
2023-09-25	27.90	28.09	27.50	27.80	370058
2023-09-26	27.70	28.04	27.70	27.97	361919
2023-09-27	28.11	28.25	27.96	28.05	281583
2023-09-28	28.07	28.58	28.03	28.44	409484
2023-09-29	28.46	28.49	27.99	28.02	445366
2023-10-02	28.04	28.21	27.83	28.18	321901
2023-10-03	28.09	28.26	27.81	28.07	305533
2023-10-04	28.02	28.10	25.91	26.10	1024230
2023-10-05	26.16	26.83	25.79	26.07	689072
2023-10-06	25.98	26.66	25.63	26.49	486331
2023-10-09	26.30	26.96	26.22	26.84	410946
2023-10-10	26.87	27.16	26.60	26.65	441535
2023-10-11	26.59	26.96	26.39	26.61	465804
2023-10-12	26.73	26.80	26.38	26.57	397011
2023-10-13	26.51	26.88	26.50	26.67	457841
2023-10-16	26.86	27.72	26.82	27.59	566114
2023-10-17	21.15	23.62	21.15	23.02	3991754
2023-10-18	23.07	23.50	22.92	23.22	944249
2023-10-19	23.18	23.19	22.57	22.79	935532
2023-10-20	22.83	22.91	22.24	22.39	1271978
2023-10-23	22.25	22.25	21.81	21.91	713050
2023-10-24	21.95	22.15	21.80	22.14	453104
2023-10-25	22.06	22.69	22.06	22.27	511686
2023-10-26	22.44	22.67	22.28	22.40	422034
2023-10-27	22.40	22.40	21.95	22.16	407707
2023-10-30	22.33	22.33	21.58	21.77	427418
2023-10-31	21.85	22.10	21.80	21.83	596498
2023-11-01	21.72	21.96	21.71	21.78	462222
2023-11-02	22.40	22.50	21.37	21.76	500351
2023-11-03	22.14	22.14	21.36	21.68	568835
2023-11-06	21.58	21.63	21.34	21.48	495825
2023-11-07	21.36	21.78	21.09	21.13	611992
2023-11-08	21.12	21.13	20.50	20.66	456803
2023-11-09	20.79	20.79	20.22	20.24	448288
2023-11-10	20.21	20.61	20.07	20.44	555037
2023-11-13	20.31	20.46	20.09	20.10	406083
2023-11-14	20.48	21.16	20.40	21.12	609400
2023-11-15	21.10	21.39	20.73	20.79	482725
2023-11-16	20.68	20.68	19.74	19.88	584597
2023-11-17	20.08	20.43	20.08	20.26	889575
2023-11-20	20.38	20.81	20.23	20.68	483325
2023-11-21	20.62	20.67	20.39	20.40	407854
2023-11-22	20.50	20.60	20.37	20.46	236270
2023-11-24	20.57	20.72	20.39	20.71	202789
2023-11-27	20.58	20.67	20.37	20.39	442736
2023-11-28	20.39	20.46	20.11	20.12	309614
2023-11-29	20.25	20.58	20.22	20.33	700512
2023-11-30	20.33	20.48	19.94	20.08	693150
2023-12-01	20.05	20.58	20.04	20.54	557494
2023-12-04	20.47	20.86	20.30	20.74	702655
2023-12-05	20.69	20.74	20.39	20.52	759753
2023-12-06	20.66	21.13	20.61	20.91	498172
2023-12-07	21.00	21.47	20.94	21.36	479628
2023-12-08	21.40	21.78	21.14	21.45	940483
2023-12-11	21.45	21.70	21.29	21.60	1044438
2023-12-12	21.55	21.66	20.90	21.04	537407
2023-12-13	21.08	21.97	20.97	21.91	1197619
2023-12-14	22.17	22.56	21.90	22.47	1608229
2023-12-15	22.82	22.89	22.39	22.67	7752380
2023-12-18	22.85	22.85	22.36	22.51	583035
2023-12-19	22.65	22.91	22.45	22.73	519617
2023-12-20	22.80	23.21	22.53	22.54	645445
2023-12-21	22.60	22.81	22.09	22.38	544986
2023-12-22	22.58	22.75	22.43	22.51	445881
2023-12-26	22.63	22.63	22.40	22.49	245961
2023-12-27	22.53	22.59	22.27	22.30	399473
2023-12-28	22.29	22.36	22.11	22.15	292868
2023-12-29	22.18	22.37	21.87	21.95	389463
2024-01-02	21.67	21.73	21.29	21.39	695286
2024-01-03	21.35	21.35	20.95	20.96	532137
2024-01-04	21.15	21.15	20.75	20.85	666724
2024-01-05	20.70	20.96	20.51	20.88	462135
2024-01-08	20.86	21.38	20.72	21.30	583142
2024-01-09	21.11	21.32	20.95	21.30	762896
2024-01-10	21.22	22.11	21.20	22.09	810401
2024-01-11	22.05	22.15	21.68	22.07	484452
2024-01-12	22.37	22.44	22.04	22.14	412457
2024-01-16	22.09	22.46	22.02	22.13	729274
2024-01-17	21.83	21.83	21.39	21.66	502474
2024-01-18	21.85	22.10	21.61	21.96	458720
2024-01-19	22.03	22.19	21.63	21.73	688493
2024-01-22	21.94	22.16	21.74	22.10	545528
2024-01-23	22.39	22.52	21.77	21.89	638477
2024-01-24	22.02	22.54	21.59	21.68	956545
2024-01-25	24.22	24.42	21.89	22.99	1141315
2024-01-26	23.16	23.16	22.20	22.48	1126441
2024-01-29	22.39	22.61	22.09	22.33	541825
2024-01-30	22.23	22.30	21.42	21.60	1091707
2024-01-31	21.50	21.96	21.27	21.51	628672
2024-02-01	21.50	21.84	21.48	21.84	494852
2024-02-02	21.66	21.66	21.15	21.39	401953
2024-02-05	21.17	21.30	20.68	21.00	500584
2024-02-06	20.91	21.52	20.91	21.42	589137
2024-02-07	21.39	21.44	20.63	20.80	547327
2024-02-08	20.78	20.84	20.42	20.80	447699
2024-02-09	20.74	21.23	20.70	20.96	430457
2024-02-12	21.19	21.32	21.02	21.09	520284
2024-02-13	20.70	20.72	19.82	19.93	1013176
2024-02-14	20.04	20.78	19.96	20.70	734594
2024-02-15	21.68	22.26	21.28	22.07	1058464
2024-02-16	21.93	22.41	21.64	22.26	644558
2024-02-20	22.02	22.25	21.97	22.01	489552
2024-02-21	22.03	22.08	21.07	21.29	607753
2024-02-22	21.18	21.59	21.13	21.53	512861
2024-02-23	21.39	21.84	21.11	21.68	535653
2024-02-26	21.61	21.87	21.46	21.50	478165
2024-02-27	21.63	21.77	21.47	21.72	442894
2024-02-28	21.60	21.64	21.30	21.32	373590
2024-02-29	21.55	21.77	21.50	21.65	771760
2024-03-01	21.56	21.70	21.05	21.54	677970
2024-03-04	21.55	21.64	21.34	21.50	520330
2024-03-05	21.35	21.61	21.31	21.39	368661
2024-03-06	21.44	21.51	21.22	21.29	269918
2024-03-07	21.32	21.69	21.24	21.51	424255
2024-03-08	21.68	21.84	21.56	21.76	453461
2024-03-11	22.06	23.83	21.93	23.73	1892129
2024-03-12	23.67	24.07	23.29	23.95	1061565
2024-03-13	23.79	24.32	23.75	23.99	990637
2024-03-14	23.85	23.87	23.26	23.78	1001307
2024-03-15	23.65	24.15	22.35	22.42	5434210
2024-03-18	22.27	22.32	20.77	20.83	1440164
2024-03-19	20.67	21.19	20.37	20.83	844809
2024-03-20	20.80	21.74	20.78	21.60	1359373
2024-03-21	21.74	21.74	21.28	21.63	649744
2024-03-22	21.64	21.72	21.32	21.33	779531
2024-03-25	21.38	21.62	21.30	21.61	317045
2024-03-26	21.67	21.79	21.46	21.47	327596
2024-03-27	21.64	21.88	21.51	21.81	323372
2024-03-28	21.85	22.06	21.78	21.84	355593
2024-04-01	21.73	21.93	21.62	21.81	293330
2024-04-02	21.55	21.61	20.81	20.97	621464
2024-04-03	20.87	21.03	20.67	20.72	491728
2024-04-04	20.83	21.23	20.53	20.65	384972
2024-04-05	20.63	20.63	19.88	20.00	1015388
2024-04-08	20.18	20.32	20.00	20.18	420365
2024-04-09	20.17	20.67	20.13	20.66	275278
2024-04-10	20.18	20.48	19.73	19.96	357329
2024-04-11	19.97	20.39	19.82	20.31	266009
2024-04-12	20.18	20.37	19.61	19.68	321468
2024-04-15	19.65	19.99	19.18	19.27	576697
2024-04-16	19.21	19.40	19.07	19.17	403794
2024-04-17	19.32	19.44	18.92	18.94	428606
2024-04-18	19.02	19.38	18.77	19.07	378385
2024-04-19	19.07	19.53	19.02	19.43	698194
2024-04-22	19.56	19.77	19.25	19.54	383367
2024-04-23	19.49	20.11	19.48	20.00	436645
2024-04-24	19.81	20.04	19.60	19.97	578613
2024-04-25	19.84	20.00	19.61	19.90	458510
2024-04-26	19.98	20.14	19.75	19.90	262853
2024-04-29	20.02	20.12	19.68	19.80	251698
2024-04-30	19.55	19.68	19.22	19.26	537301
2024-05-01	19.35	20.11	19.12	19.78	463784
2024-05-02	20.01	20.26	19.80	20.26	335379
2024-05-03	20.54	20.66	20.04	20.09	491614
2024-05-06	20.11	20.32	19.96	20.18	383057
2024-05-07	20.17	20.28	19.96	20.00	353847
2024-05-08	19.82	20.18	19.80	20.12	418387
2024-05-09	18.60	20.51	18.60	20.50	663393
2024-05-10	20.66	20.66	19.97	20.32	477648
2024-05-13	20.43	20.71	20.22	20.37	525528
2024-05-14	20.43	20.68	20.28	20.41	400931
2024-05-15	20.57	20.89	20.46	20.84	381681
2024-05-16	20.80	21.01	20.71	20.94	309964
2024-05-17	20.86	21.17	20.20	21.16	381062
2024-05-20	20.99	21.47	20.85	21.04	634146
2024-05-21	21.00	21.31	20.88	21.24	504258
2024-05-22	21.16	21.45	21.08	21.43	511771
2024-05-23	21.47	21.47	20.57	20.71	419416
2024-05-24	20.89	20.91	20.66	20.73	322982
2024-05-28	20.76	20.87	20.50	20.63	403439
2024-05-29	20.29	20.62	20.29	20.31	270762
2024-05-30	20.49	20.81	20.35	20.70	330042
2024-05-31	20.68	20.84	20.26	20.54	545411
2024-06-03	20.40	20.71	19.04	19.04	1080372
2024-06-04	18.88	19.76	18.78	19.19	1099486
2024-06-05	19.19	19.49	18.76	19.03	910775
2024-06-06	18.79	19.33	18.77	18.92	856675
2024-06-07	18.74	18.94	18.62	18.75	710387
2024-06-10	18.54	19.11	18.39	18.86	954539
2024-06-11	18.81	19.08	18.76	18.82	626046
2024-06-12	19.26	19.31	18.58	18.60	630119
2024-06-13	18.48	18.64	17.91	18.41	1162931
2024-06-14	17.93	18.11	17.10	17.65	2211492
2024-06-17	17.66	17.89	17.35	17.89	1427796
2024-06-18	17.90	18.01	17.68	17.84	1380326
2024-06-20	17.80	18.47	17.67	18.33	1582082
2024-06-21	18.43	19.21	18.28	19.02	8101508
2024-06-24	19.05	19.20	18.39	18.43	979403
2024-06-25	18.37	18.53	17.96	17.96	653899
2024-06-26	17.82	18.18	17.74	18.10	636351
2024-06-27	18.19	18.55	18.03	18.47	548292
2024-06-28	18.60	18.68	18.28	18.29	1372016
2024-07-01	18.41	18.59	18.31	18.52	651342
2024-07-02	18.63	18.79	18.54	18.72	336473
2024-07-03	18.79	18.91	18.55	18.85	225816
2024-07-05	18.77	18.84	18.57	18.71	354463
2024-07-08	18.93	18.93	18.63	18.64	491636
2024-07-09	18.59	18.61	17.91	17.94	358675
2024-07-10	17.98	17.98	17.73	17.82	391406
2024-07-11	18.29	18.49	18.04	18.37	532472
2024-07-12	18.67	18.99	18.61	18.79	615058
2024-07-15	18.97	19.04	18.70	18.74	875258
2024-07-16	18.97	19.31	18.90	19.22	468015
2024-07-17	19.16	19.36	18.84	19.10	594583
2024-07-18	18.99	19.30	18.64	18.68	479545
2024-07-19	18.65	18.65	18.07	18.31	787193
2024-07-22	18.31	18.34	18.06	18.19	669935
2024-07-23	17.95	18.54	17.95	18.37	649147
2024-07-24	18.46	18.77	18.24	18.25	660759
2024-07-25	20.11	21.21	19.74	20.37	1405230
2024-07-26	20.51	20.51	19.79	20.04	857182
2024-07-29	20.04	20.38	19.87	20.19	677658
2024-07-30	19.86	20.45	19.84	20.07	733826
2024-07-31	19.98	20.89	19.90	20.35	569561
2024-08-01	20.39	20.45	19.43	19.54	476094
2024-08-02	18.85	19.25	18.85	19.15	526403
2024-08-05	18.14	18.46	17.98	18.02	469115
2024-08-06	17.99	18.66	17.96	18.54	823188
2024-08-07	18.86	18.96	18.30	18.33	493326
2024-08-08	18.51	19.00	18.46	18.99	394142
2024-08-09	19.03	19.06	18.60	18.97	347063
2024-08-12	18.92	18.92	18.44	18.59	358787
2024-08-13	18.82	19.35	18.65	19.34	497177
2024-08-14	19.34	19.40	19.12	19.19	461623
2024-08-15	19.79	20.09	19.44	19.60	394160
2024-08-16	19.57	19.82	19.48	19.73	366668
2024-08-19	19.61	20.11	19.61	20.09	378696
2024-08-20	20.10	20.39	19.89	20.18	570937
2024-08-21	20.07	20.71	19.88	20.68	393901
2024-08-22	20.68	20.81	20.32	20.47	421815
2024-08-23	20.61	21.22	20.61	21.08	442234
2024-08-26	21.05	21.35	21.00	21.15	381604
2024-08-27	20.99	21.20	20.83	20.92	314538
2024-08-28	20.79	21.06	20.63	20.94	347268
2024-08-29	21.16	21.44	21.08	21.30	347704
2024-08-30	21.34	21.53	21.05	21.48	556822
2024-09-03	21.00	21.13	20.53	20.71	505069
2024-09-04	20.67	21.11	20.47	20.83	430189
2024-09-05	20.79	20.79	20.22	20.48	347736
2024-09-06	20.53	20.63	19.97	20.05	294223
2024-09-09	19.97	19.99	19.43	19.48	540982
2024-09-10	19.47	19.63	19.30	19.34	307036
2024-09-11	19.13	19.37	18.63	19.31	488222
2024-09-12	19.43	19.69	19.14	19.53	577718
2024-09-13	19.69	19.92	19.49	19.56	440883
2024-09-16	19.63	19.84	19.44	19.67	337546
2024-09-17	19.78	20.01	19.63	19.82	398380
2024-09-18	19.86	20.79	19.86	20.46	508546
2024-09-19	20.88	21.18	20.59	21.07	636729
2024-09-20	21.00	21.83	20.79	21.12	3595821
2024-09-23	21.21	21.31	20.64	21.17	543280
2024-09-24	21.35	21.63	21.20	21.57	527138
2024-09-25	21.51	21.57	20.86	20.88	619711
2024-09-26	21.23	21.23	20.73	20.87	350169
2024-09-27	21.01	21.38	20.96	21.38	392233
2024-09-30	21.32	21.85	21.32	21.75	512274
2024-10-01	21.82	21.82	21.17	21.26	326438
2024-10-02	21.21	21.64	21.13	21.41	279441
2024-10-03	21.15	21.27	20.48	20.57	316862
2024-10-04	20.98	21.05	20.40	20.56	315318
2024-10-07	20.37	20.39	20.11	20.13	340204
2024-10-08	20.13	20.24	19.98	20.09	380822
2024-10-09	20.04	21.20	19.93	21.07	320296
2024-10-10	20.87	21.05	20.55	21.04	295073
2024-10-11	21.16	21.80	21.05	21.71	279684
2024-10-14	21.84	21.93	21.42	21.55	333182
2024-10-15	21.54	21.87	21.40	21.55	430664
2024-10-16	21.79	22.06	21.41	21.70	340688
2024-10-17	21.76	21.82	21.41	21.54	329830
2024-10-18	21.58	21.78	21.41	21.52	1218922
2024-10-21	21.55	21.71	21.22	21.29	391730
2024-10-22	21.18	21.39	21.10	21.39	328948
2024-10-23	21.35	21.40	20.68	20.90	476103
2024-10-24	20.58	20.94	19.50	20.46	601499
2024-10-25	20.50	20.89	20.34	20.64	348837
2024-10-28	20.86	21.38	20.81	21.19	306658
2024-10-29	21.14	21.33	21.02	21.21	334751
2024-10-30	21.04	21.51	21.04	21.26	347859
2024-10-31	21.25	21.35	20.83	21.03	343652
2024-11-01	21.03	21.21	20.37	20.46	456208
2024-11-04	20.33	20.81	20.26	20.35	366917
2024-11-05	20.33	21.04	20.14	21.02	501827
2024-11-06	22.01	22.73	22.01	22.67	526622
2024-11-07	22.53	22.53	22.01	22.16	416112
2024-11-08	22.18	22.53	22.02	22.45	459621
2024-11-11	22.55	23.20	22.41	22.81	394837
2024-11-12	22.69	23.00	22.51	22.74	347041
2024-11-13	22.89	23.12	22.57	22.75	339461
2024-11-14	22.66	22.77	22.18	22.42	315490
2024-11-15	22.51	22.53	21.78	21.86	351500
2024-11-18	21.90	22.17	21.57	21.69	319549
2024-11-19	21.30	21.41	21.12	21.17	236919
2024-11-20	21.11	21.57	20.96	21.25	357355
2024-11-21	21.33	21.71	21.28	21.56	389610
2024-11-22	21.68	21.96	21.59	21.81	365206
2024-11-25	21.94	22.19	21.90	21.94	612034
2024-11-26	21.76	22.16	21.61	22.11	277514
2024-11-27	22.18	22.32	21.93	22.02	251580
2024-11-29	22.14	22.26	21.81	21.88	190109
2024-12-02	21.88	22.61	21.73	22.37	383368
2024-12-03	22.33	22.55	22.00	22.13	279572
2024-12-04	22.31	23.08	22.25	22.90	438945
2024-12-05	22.74	22.85	22.17	22.49	679281
2024-12-06	22.71	22.71	22.01	22.24	282897
2024-12-09	22.36	22.80	22.31	22.32	355992
2024-12-10	22.24	23.11	22.00	22.77	871653
2024-12-11	22.85	22.91	22.50	22.53	392648
2024-12-12	22.44	23.20	22.44	23.10	345034
2024-12-13	23.00	23.04	22.26	22.38	303641
2024-12-16	22.37	22.90	22.32	22.69	323766
2024-12-17	22.50	22.67	22.28	22.37	292102
2024-12-18	22.36	22.57	21.28	21.51	622630
2024-12-19	21.81	22.32	21.50	21.70	449546
2024-12-20	21.39	22.02	21.39	21.49	1381730
2024-12-23	21.38	21.68	21.33	21.54	312473
2024-12-24	21.51	21.94	21.31	21.93	133586
2024-12-26	21.74	21.97	21.70	21.87	171528
2024-12-27	21.68	21.89	21.39	21.65	354008
2024-12-30	21.43	21.70	21.24	21.50	142142
2024-12-31	21.61	21.80	21.54	21.66	259350
2025-01-02	21.94	21.97	21.45	21.56	222555
2025-01-03	21.60	21.82	21.18	21.68	276056
2025-01-06	21.70	22.04	21.70	21.83	321751
2025-01-07	21.83	21.95	21.45	21.67	341462
2025-01-08	21.30	21.78	21.11	21.76	310353
2025-01-10	21.41	21.79	21.16	21.32	393234
2025-01-13	21.20	21.42	21.07	21.38	393391
2025-01-14	21.55	21.99	21.55	21.93	461805
2025-01-15	22.33	22.46	22.11	22.28	270830
2025-01-16	22.31	22.52	22.00	22.05	332109
2025-01-17	22.33	22.33	22.04	22.15	515915
2025-01-21	22.26	22.72	22.22	22.52	307293
2025-01-22	22.44	22.67	22.39	22.61	387429
2025-01-23	22.53	23.04	22.45	23.03	433565
2025-01-24	22.97	23.18	22.66	22.93	311489
2025-01-27	22.77	23.07	22.16	22.17	427415
2025-01-28	22.21	22.79	22.16	22.61	385597
2025-01-29	22.62	22.71	22.20	22.35	386479
2025-01-30	26.00	27.89	24.80	25.06	969366
2025-01-31	24.58	24.74	23.68	23.84	843854
2025-02-03	23.36	24.31	23.14	23.97	648845
2025-02-04	23.78	24.27	23.18	24.14	539710
2025-02-05	24.13	24.70	23.85	24.67	509601
2025-02-06	24.74	24.82	23.80	24.07	446092
2025-02-07	24.11	24.52	23.82	24.23	357934
2025-02-10	24.41	24.86	24.26	24.66	329782
2025-02-11	24.44	24.77	24.35	24.71	315378
2025-02-12	24.26	24.44	23.97	24.09	332823
2025-02-13	24.28	24.51	23.79	24.49	354664
2025-02-14	24.50	24.50	24.04	24.22	343735
2025-02-18	24.25	24.42	23.89	24.18	457148
2025-02-19	23.99	24.30	23.78	24.18	418258
2025-02-20	24.00	24.32	23.49	24.30	489233
2025-02-21	24.57	24.67	23.66	23.70	430989
2025-02-24	23.83	23.83	23.36	23.52	424052
2025-02-25	23.53	23.69	23.08	23.20	796128
2025-02-26	23.33	23.34	22.80	22.99	589222
2025-02-27	22.99	23.14	22.47	22.51	409314
2025-02-28	22.41	22.54	22.06	22.49	612619
2025-03-03	22.45	22.48	21.55	21.70	743800
2025-03-04	21.51	21.83	21.30	21.55	415791
2025-03-05	21.55	21.95	21.46	21.85	475041
2025-03-06	21.55	21.88	21.33	21.48	397348
2025-03-07	21.45	21.48	21.08	21.43	445261
2025-03-10	21.05	21.17	20.73	20.84	514901
2025-03-11	20.84	21.13	20.74	20.83	323621
2025-03-12	20.99	21.17	20.77	20.93	525238
2025-03-13	20.85	20.95	20.35	20.47	406229
2025-03-14	20.70	20.90	20.51	20.73	442653
2025-03-17	20.73	21.15	20.72	21.05	352543
2025-03-18	20.86	21.16	20.85	21.14	354590
2025-03-19	21.19	21.81	21.05	21.62	428566
2025-03-20	21.34	21.76	21.34	21.44	384069
2025-03-21	21.09	21.42	21.02	21.39	2239095
2025-03-24	21.83	22.04	21.80	21.84	343435
2025-03-25	21.88	22.07	21.71	21.74	342696
2025-03-26	21.80	21.95	21.61	21.77	381715
2025-03-27	21.67	21.88	21.32	21.74	320552
2025-03-28	21.72	21.78	21.02	21.21	294551
2025-03-31	20.99	21.22	20.81	21.01	438081
2025-04-01	20.88	21.31	20.82	21.30	336606
2025-04-02	20.97	21.61	20.96	21.57	394635
2025-04-03	20.59	20.80	19.95	20.18	349521
2025-04-04	19.32	19.69	18.91	19.31	641468
2025-04-07	18.83	19.97	18.12	19.30	658992
2025-04-08	19.93	20.17	18.95	19.23	495365
2025-04-09	19.10	20.76	18.62	20.51	619678
2025-04-10	19.96	20.27	19.58	19.97	713846
2025-04-11	19.93	20.34	19.81	20.19	477780
2025-04-14	20.59	20.69	19.88	20.10	457781
2025-04-15	20.03	20.40	20.01	20.16	390247
2025-04-16	20.04	20.20	19.73	20.05	468902
2025-04-17	20.03	20.13	19.83	19.84	528899
2025-04-21	19.74	19.88	19.57	19.83	509222
2025-04-22	20.04	20.29	19.87	20.12	386800
2025-04-23	20.65	20.98	20.49	20.62	430544
2025-04-24	20.56	21.23	20.53	21.04	442532
2025-04-25	20.84	21.09	20.55	21.08	276951
2025-04-28	21.12	21.37	20.92	21.11	292046
2025-04-29	21.01	21.38	20.83	21.22	326655
2025-04-30	21.00	21.10	20.68	21.02	455231
2025-05-01	21.21	21.45	20.98	21.22	449139
2025-05-02	21.44	21.44	21.07	21.14	414413
2025-05-05	21.04	21.34	20.80	21.11	372043
2025-05-06	20.86	21.15	20.69	21.05	309634
2025-05-07	21.09	21.29	20.89	21.21	501054
2025-05-08	22.00	22.34	19.98	21.56	758820
2025-05-09	21.61	22.25	21.42	21.61	528387
2025-05-12	22.37	23.11	22.16	23.09	722180
2025-05-13	22.85	23.05	22.54	23.02	913800
2025-05-14	22.89	22.91	22.13	22.65	500965
2025-05-15	22.61	23.22	22.61	23.15	333822
2025-05-16	23.15	23.41	22.98	23.31	419941
2025-05-19	23.02	23.60	23.02	23.56	365362
2025-05-20	23.43	23.60	23.36	23.52	344521
2025-05-21	23.22	23.81	22.89	23.32	527036
2025-05-22	23.27	23.51	23.14	23.28	363514
2025-05-23	22.86	23.03	22.79	22.84	239562
2025-05-27	23.10	23.62	22.86	23.53	301310
2025-05-28	23.44	23.63	23.28	23.38	299094
2025-05-29	23.47	23.52	23.06	23.12	273329
2025-05-30	23.03	23.06	22.64	22.84	378451
2025-06-02	22.76	22.97	22.64	22.83	408977
2025-06-03	22.83	23.45	22.71	23.41	450977
2025-06-04	23.41	23.69	23.07	23.18	415442
2025-06-05	23.17	23.37	23.08	23.22	306214
2025-06-06	23.41	23.56	23.08	23.32	424997
2025-06-09	23.32	23.99	23.32	23.88	591072
2025-06-10	23.85	23.91	23.67	23.78	385553
2025-06-11	23.77	23.97	23.44	23.76	524477
2025-06-12	23.73	23.82	23.39	23.60	445487
2025-06-13	23.38	23.49	23.10	23.25	376580
2025-06-16	23.37	23.80	23.27	23.79	359051
2025-06-17	23.57	24.05	23.47	23.69	406035
2025-06-18	23.75	24.01	23.43	23.86	488864
2025-06-20	23.92	24.22	23.40	23.59	846913
2025-06-23	23.57	24.16	23.46	24.14	414333
2025-06-24	24.20	24.45	24.18	24.42	588635
2025-06-25	24.54	24.79	24.44	24.72	415295
2025-06-26	24.79	25.20	24.41	25.14	703117
2025-06-27	25.23	25.23	24.25	24.50	890724
2025-06-30	24.73	24.97	24.62	24.81	467355

Explore More About NTCT

Coins representing dividend payouts and trends

NTCT Dividend History

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

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

NTCT Stock Split History

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

Graph showing historical stock prices and market trends

NTCT Historical Prices

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

Web Analytics