PRA Historical Prices

Summary

Key Stock Metrics

10.76

(July 10, 2024)

52-Week Low

23.70

(April 9, 2025)

52-Week High

63.53

(December 20, 2016)

All-Time High

22.83

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-06-28	7.78	7.98	7.78	7.98	52800
2001-06-29	8.00	8.63	8.00	8.63	214200
2001-07-02	8.63	8.75	8.05	8.05	66800
2001-07-03	8.05	8.05	7.85	7.91	39200
2001-07-05	8.03	8.15	7.95	8.15	58200
2001-07-06	8.13	8.40	8.13	8.26	28400
2001-07-09	8.26	8.48	8.25	8.48	100600
2001-07-10	8.50	8.70	8.50	8.70	62200
2001-07-11	8.65	8.65	8.56	8.56	29200
2001-07-12	8.55	8.75	8.55	8.68	40000
2001-07-13	8.75	8.75	8.43	8.46	16800
2001-07-16	8.48	8.55	8.26	8.28	36800
2001-07-17	8.27	8.75	8.27	8.70	34200
2001-07-18	8.73	8.74	8.48	8.50	35800
2001-07-19	8.55	8.58	8.51	8.58	7400
2001-07-20	8.55	8.69	8.51	8.65	25200
2001-07-23	8.65	8.75	8.60	8.60	53800
2001-07-24	8.60	8.60	8.41	8.45	73800
2001-07-25	8.43	8.50	8.34	8.50	32800
2001-07-26	8.50	8.50	8.28	8.43	50800
2001-07-27	8.38	8.38	8.25	8.31	31800
2001-07-30	8.40	8.40	8.05	8.30	106800
2001-07-31	8.28	8.50	8.23	8.25	66400
2001-08-01	8.03	8.15	8.03	8.15	71400
2001-08-02	8.20	8.25	8.00	8.04	48200
2001-08-03	8.03	8.05	7.80	7.95	47600
2001-08-06	7.91	7.94	7.85	7.85	25800
2001-08-07	7.81	7.85	7.80	7.85	17400
2001-08-08	7.88	7.93	7.68	7.68	85000
2001-08-09	7.68	7.68	7.50	7.60	29600
2001-08-10	7.60	8.00	7.60	8.00	22600
2001-08-13	8.02	8.27	8.02	8.23	13200
2001-08-14	8.25	8.75	8.25	8.38	98400
2001-08-15	8.30	8.50	8.18	8.50	28800
2001-08-16	8.48	9.63	8.47	9.57	86000
2001-08-17	9.52	9.52	8.81	8.88	71200
2001-08-20	8.83	8.85	8.61	8.62	38800
2001-08-21	8.57	8.57	8.26	8.43	53000
2001-08-22	8.33	8.33	8.18	8.25	74200
2001-08-23	7.95	8.19	7.95	8.18	24000
2001-08-24	8.25	8.50	8.25	8.50	64200
2001-08-27	8.58	8.80	8.50	8.76	63600
2001-08-28	8.85	8.85	8.80	8.83	38200
2001-08-29	8.87	9.05	8.83	9.01	74600
2001-08-30	9.05	9.05	8.95	9.05	48600
2001-08-31	9.08	9.08	8.96	9.04	21200
2001-09-04	9.02	9.13	8.75	8.75	79400
2001-09-05	8.75	8.85	8.68	8.80	48200
2001-09-06	8.79	8.79	8.43	8.43	65400
2001-09-07	8.43	8.50	8.34	8.50	33200
2001-09-10	8.55	8.70	8.10	8.34	45600
2001-09-17	8.30	8.30	7.98	7.98	30800
2001-09-18	8.05	8.10	8.03	8.10	22800
2001-09-19	8.18	8.18	7.65	8.00	30800
2001-09-20	7.90	7.90	7.50	7.56	41600
2001-09-21	7.45	7.65	7.20	7.38	39600
2001-09-24	7.43	7.44	7.25	7.38	15000
2001-09-25	7.43	7.58	7.25	7.58	26200
2001-09-26	7.63	7.68	7.18	7.25	44000
2001-09-27	7.23	7.37	7.20	7.28	160200
2001-09-28	7.28	7.55	7.28	7.45	111600
2001-10-01	7.40	7.40	7.03	7.04	20000
2001-10-02	7.01	7.18	7.01	7.16	35600
2001-10-03	7.21	7.25	6.95	7.20	85600
2001-10-04	7.25	7.38	7.25	7.35	25200
2001-10-05	7.25	7.25	7.03	7.10	18200
2001-10-08	7.05	7.18	7.03	7.18	22800
2001-10-09	7.16	7.20	6.95	6.98	22600
2001-10-10	6.98	7.19	6.85	7.00	45400
2001-10-11	7.00	7.00	6.71	6.75	39400
2001-10-12	6.75	6.98	6.75	6.98	30000
2001-10-15	6.99	7.05	6.93	7.00	200000
2001-10-16	7.04	7.04	6.96	6.96	22800
2001-10-17	6.96	6.96	6.75	6.75	15200
2001-10-18	6.75	7.00	6.75	6.94	21400
2001-10-19	6.99	7.10	6.91	7.10	15800
2001-10-22	7.10	7.10	6.90	7.00	19200
2001-10-23	6.96	7.10	6.65	6.75	79800
2001-10-24	6.75	6.85	6.75	6.84	36000
2001-10-25	6.83	7.02	6.78	6.99	48400
2001-10-26	6.96	7.25	6.96	7.25	48000
2001-10-29	7.20	7.20	6.80	6.85	41800
2001-10-30	6.80	6.98	6.70	6.95	23400
2001-10-31	6.96	7.14	6.95	7.01	60800
2001-11-01	6.98	7.10	6.88	7.03	18800
2001-11-02	7.06	7.06	6.90	6.95	17600
2001-11-05	7.00	7.10	6.79	6.90	12400
2001-11-06	6.85	7.03	6.70	7.03	22800
2001-11-07	7.09	7.13	6.95	6.95	29400
2001-11-08	6.95	7.03	6.95	6.97	58400
2001-11-09	6.97	7.03	6.97	7.00	15200
2001-11-12	7.00	7.07	6.90	6.90	78400
2001-11-13	6.90	7.02	6.90	7.00	63000
2001-11-14	7.02	7.10	6.95	7.10	7800
2001-11-15	7.05	7.21	7.05	7.21	7800
2001-11-16	7.24	7.40	7.13	7.40	45800
2001-11-19	7.45	7.65	7.40	7.60	37000
2001-11-20	7.53	7.81	7.53	7.75	20400
2001-11-21	7.70	7.85	7.65	7.85	9400
2001-11-23	7.85	8.00	7.85	8.00	14400
2001-11-26	7.88	8.00	7.80	7.95	38600
2001-11-27	7.90	8.00	7.83	7.88	17200
2001-11-28	7.83	7.91	7.55	7.77	54200
2001-11-29	7.70	8.00	7.61	8.00	29800
2001-11-30	8.00	8.00	7.40	7.40	63200
2001-12-03	7.35	7.60	7.33	7.45	22400
2001-12-04	7.40	7.65	7.26	7.65	30000
2001-12-05	7.60	7.95	7.53	7.95	20200
2001-12-06	7.98	8.00	7.81	7.88	19800
2001-12-07	7.83	8.11	7.83	7.96	96000
2001-12-10	7.95	7.96	7.85	7.90	43200
2001-12-11	7.90	8.00	7.90	7.98	27000
2001-12-12	7.98	8.10	7.95	8.10	21200
2001-12-13	8.05	8.30	8.05	8.10	20000
2001-12-14	8.25	8.50	8.21	8.44	26200
2001-12-17	8.43	8.68	8.31	8.55	75000
2001-12-18	8.50	8.65	8.40	8.60	44000
2001-12-19	8.57	8.63	8.20	8.31	31600
2001-12-20	8.35	8.35	8.10	8.10	35400
2001-12-21	8.23	8.63	8.20	8.63	157000
2001-12-24	8.70	9.10	8.70	9.00	27800
2001-12-26	8.90	9.00	8.50	8.60	43000
2001-12-27	8.65	8.85	8.49	8.75	54400
2001-12-28	8.70	8.89	8.52	8.68	68000
2001-12-31	8.63	8.88	8.60	8.79	43800
2002-01-02	8.75	8.75	8.43	8.49	47800
2002-01-03	8.25	8.70	8.25	8.70	158200
2002-01-04	8.70	8.95	8.63	8.95	22800
2002-01-07	8.95	8.99	8.71	8.71	19200
2002-01-08	8.80	8.80	8.66	8.80	28400
2002-01-09	8.85	8.99	8.75	8.85	35200
2002-01-10	8.80	8.95	8.80	8.90	10600
2002-01-11	8.93	8.93	8.68	8.68	19600
2002-01-14	8.60	8.61	8.40	8.40	9800
2002-01-15	8.35	8.40	8.19	8.40	15600
2002-01-16	8.45	8.88	8.45	8.70	34600
2002-01-17	8.65	8.75	8.52	8.75	13400
2002-01-18	8.65	8.70	8.50	8.54	50000
2002-01-22	8.50	8.55	8.20	8.23	27200
2002-01-23	8.30	8.50	8.30	8.50	16600
2002-01-24	8.45	8.68	8.40	8.60	22800
2002-01-25	8.55	8.58	8.48	8.48	5800
2002-01-28	8.43	8.75	8.43	8.75	35200
2002-01-29	8.75	8.75	8.65	8.65	3000
2002-01-30	8.60	8.61	8.50	8.55	38200
2002-01-31	8.50	8.70	8.50	8.58	46600
2002-02-01	8.56	8.56	8.55	8.55	14200
2002-02-04	8.60	8.60	8.50	8.50	63400
2002-02-05	8.50	8.53	8.50	8.51	14400
2002-02-06	8.51	8.53	8.45	8.50	37800
2002-02-07	8.55	8.55	8.25	8.26	18800
2002-02-08	8.30	8.43	8.26	8.35	37400
2002-02-11	8.33	8.53	8.33	8.43	21400
2002-02-12	8.40	8.40	8.31	8.31	11200
2002-02-13	8.28	8.50	8.25	8.50	30400
2002-02-14	8.53	8.53	8.38	8.38	11000
2002-02-15	8.40	8.45	8.40	8.45	14000
2002-02-19	8.41	8.43	8.31	8.33	19200
2002-02-20	8.32	8.45	8.24	8.45	19800
2002-02-21	8.45	8.45	8.07	8.07	37200
2002-02-22	8.07	8.13	7.93	8.00	61400
2002-02-25	8.00	8.33	8.00	8.28	52000
2002-02-26	8.23	8.25	8.10	8.15	27800
2002-02-27	8.08	8.15	8.08	8.10	66800
2002-02-28	8.08	8.13	8.07	8.13	113000
2002-03-01	8.18	8.25	8.03	8.25	40800
2002-03-04	7.80	8.50	7.80	8.50	104800
2002-03-05	8.50	8.75	8.50	8.63	66400
2002-03-06	8.60	8.68	8.50	8.67	36000
2002-03-07	8.63	8.63	8.40	8.47	8000
2002-03-08	8.52	8.58	8.50	8.58	32800
2002-03-11	8.58	8.60	8.50	8.60	17600
2002-03-12	8.58	8.58	8.43	8.55	44600
2002-03-13	8.55	8.62	8.53	8.60	8600
2002-03-14	8.58	8.58	8.31	8.40	65400
2002-03-15	8.18	8.43	8.18	8.43	52800
2002-03-18	8.45	8.75	8.25	8.70	85600
2002-03-19	8.66	8.80	8.66	8.73	62800
2002-03-20	8.73	8.78	8.70	8.78	28200
2002-03-21	8.75	8.98	8.75	8.98	47800
2002-03-22	8.99	9.12	8.95	8.95	112400
2002-03-25	8.88	9.00	8.60	8.65	45200
2002-03-26	8.65	9.15	8.60	9.11	106800
2002-03-27	9.11	9.20	9.01	9.08	316200
2002-03-28	9.10	9.10	9.03	9.03	156800
2002-04-01	9.01	9.18	9.00	9.05	66400
2002-04-02	9.08	9.13	9.00	9.06	24600
2002-04-03	9.08	9.14	9.03	9.05	22800
2002-04-04	9.10	9.15	9.07	9.14	21800
2002-04-05	9.18	9.18	9.00	9.00	44600
2002-04-08	9.00	9.05	8.25	8.30	206600
2002-04-09	8.43	8.88	8.38	8.78	85400
2002-04-10	8.78	9.00	8.75	8.85	60600
2002-04-11	8.88	8.96	8.87	8.90	37400
2002-04-12	8.91	9.05	8.85	8.92	314000
2002-04-15	8.98	9.10	8.98	9.00	42400
2002-04-16	9.08	9.20	9.07	9.15	32200
2002-04-17	9.15	9.15	9.00	9.10	129000
2002-04-18	9.08	9.10	9.00	9.02	68400
2002-04-19	9.05	9.09	8.93	9.02	110600
2002-04-22	9.00	9.00	8.93	9.00	64400
2002-04-23	9.05	9.05	9.00	9.03	54000
2002-04-24	9.02	9.05	9.00	9.03	55600
2002-04-25	9.01	9.05	8.95	8.97	139400
2002-04-26	8.95	9.00	8.65	8.73	44600
2002-04-29	8.83	8.83	8.69	8.83	39800
2002-04-30	8.94	9.18	8.94	9.18	135400
2002-05-01	9.16	9.18	8.95	9.05	99800
2002-05-02	9.05	9.15	9.00	9.05	122600
2002-05-03	9.10	9.15	9.05	9.05	59000
2002-05-06	9.05	9.18	9.00	9.13	62000
2002-05-07	9.13	9.16	9.13	9.16	38000
2002-05-08	9.13	9.20	9.13	9.15	70000
2002-05-09	9.13	9.22	9.13	9.15	32600
2002-05-10	9.13	9.14	9.08	9.08	62600
2002-05-13	9.08	9.14	9.08	9.14	50800
2002-05-14	9.25	9.45	9.20	9.38	142400
2002-05-15	9.30	9.75	9.30	9.75	168600
2002-05-16	9.75	10.00	9.71	9.85	79400
2002-05-17	9.85	9.85	9.34	9.55	56800
2002-05-20	9.60	9.61	9.50	9.51	27000
2002-05-21	9.55	9.55	9.41	9.43	82400
2002-05-22	9.40	9.43	9.20	9.25	91800
2002-05-23	9.25	9.25	9.18	9.23	72600
2002-05-24	9.25	9.40	9.18	9.34	61000
2002-05-28	9.35	9.35	9.08	9.23	137000
2002-05-29	9.23	9.40	9.01	9.33	56400
2002-05-30	9.33	9.33	9.00	9.19	57600
2002-05-31	9.19	9.33	9.01	9.01	47800
2002-06-03	9.05	9.07	9.00	9.00	62000
2002-06-04	9.04	9.15	9.00	9.05	52000
2002-06-05	9.08	9.08	8.88	8.98	70800
2002-06-06	9.03	9.03	8.65	8.88	60000
2002-06-07	8.88	8.98	8.88	8.98	33800
2002-06-10	9.00	9.03	8.95	8.99	44600
2002-06-11	8.95	8.97	8.46	8.50	112600
2002-06-12	8.45	8.45	8.23	8.29	65600
2002-06-13	8.33	8.34	8.25	8.25	71200
2002-06-14	8.22	8.25	8.19	8.25	36600
2002-06-17	8.25	8.50	8.20	8.45	58600
2002-06-18	8.50	8.63	8.45	8.57	27400
2002-06-19	8.54	8.60	8.15	8.16	145000
2002-06-20	8.23	8.38	8.20	8.20	59600
2002-06-21	8.25	8.25	8.20	8.25	77200
2002-06-24	8.25	8.43	8.21	8.22	75400
2002-06-25	8.25	8.25	8.03	8.09	42400
2002-06-26	8.03	8.08	7.73	8.01	77800
2002-06-27	8.03	8.03	7.94	8.02	82200
2002-06-28	8.02	8.80	8.02	8.80	306800
2002-07-01	8.73	8.73	8.41	8.49	47000
2002-07-02	8.48	8.51	8.34	8.35	42400
2002-07-03	8.35	8.36	7.93	8.05	52000
2002-07-05	8.05	8.33	8.05	8.20	23200
2002-07-08	8.24	8.45	8.20	8.24	23200
2002-07-09	8.28	8.33	8.25	8.28	30600
2002-07-10	8.28	8.28	8.05	8.06	18600
2002-07-11	8.10	8.10	8.00	8.00	161800
2002-07-12	8.00	8.01	7.76	7.76	44600
2002-07-15	7.93	8.19	7.75	7.80	192600
2002-07-16	7.78	7.91	7.77	7.84	50600
2002-07-17	7.85	8.08	7.75	8.08	85200
2002-07-18	8.06	8.06	7.75	7.75	36600
2002-07-19	7.75	7.85	7.75	7.85	58400
2002-07-22	7.73	7.80	7.55	7.68	68600
2002-07-23	7.60	7.60	7.05	7.10	103400
2002-07-24	7.10	7.75	7.10	7.75	89000
2002-07-25	7.70	7.90	7.70	7.85	23600
2002-07-26	7.85	7.85	7.70	7.80	21600
2002-07-29	7.68	8.48	7.68	8.48	82600
2002-07-30	8.43	8.45	8.17	8.33	67000
2002-07-31	8.55	8.80	8.50	8.53	173000
2002-08-01	8.53	8.59	8.50	8.52	64400
2002-08-02	8.50	8.52	8.35	8.35	26200
2002-08-05	8.28	8.28	7.90	7.90	33800
2002-08-06	7.95	7.95	7.65	7.80	93200
2002-08-07	7.85	7.85	7.64	7.79	56200
2002-08-08	7.75	7.75	7.55	7.74	62800
2002-08-09	7.65	8.00	7.65	7.88	41400
2002-08-12	7.93	8.00	7.76	8.00	51200
2002-08-13	8.06	8.26	8.00	8.23	88800
2002-08-14	8.16	8.16	7.95	8.00	66600
2002-08-15	8.00	8.00	7.85	8.00	63600
2002-08-16	7.96	7.98	7.77	7.87	48600
2002-08-19	7.87	8.00	7.84	8.00	96200
2002-08-20	8.00	8.24	7.98	8.16	55600
2002-08-21	8.08	8.12	7.95	8.12	103800
2002-08-22	8.08	8.08	7.93	7.98	42600
2002-08-23	8.00	8.10	7.90	8.06	35000
2002-08-26	8.05	8.25	8.03	8.22	25000
2002-08-27	8.25	8.33	8.18	8.18	15600
2002-08-28	8.13	8.16	8.03	8.05	49600
2002-08-29	8.10	8.11	8.01	8.09	38800
2002-08-30	8.13	8.19	8.05	8.08	36000
2002-09-03	8.10	8.14	7.90	7.92	55600
2002-09-04	7.94	8.20	7.93	8.20	36800
2002-09-05	8.18	8.18	7.88	8.08	60600
2002-09-06	8.13	8.15	8.03	8.03	69800
2002-09-09	8.03	8.05	7.93	8.05	30000
2002-09-10	8.05	8.25	8.03	8.13	40800
2002-09-11	8.18	8.20	8.15	8.18	22200
2002-09-12	8.18	8.22	8.10	8.17	117600
2002-09-13	8.17	8.30	8.15	8.30	57000
2002-09-16	8.25	8.28	8.00	8.09	78000
2002-09-17	8.10	8.25	8.09	8.13	68800
2002-09-18	8.15	8.38	8.15	8.27	49600
2002-09-19	8.26	8.31	8.25	8.25	62800
2002-09-20	8.35	8.35	8.28	8.28	137800
2002-09-23	8.28	8.30	8.20	8.29	82400
2002-09-24	8.24	8.38	8.24	8.35	57600
2002-09-25	8.35	8.45	8.25	8.40	45600
2002-09-26	8.43	9.00	8.43	9.00	115200
2002-09-27	8.90	8.90	8.53	8.56	93400
2002-09-30	8.46	8.46	8.20	8.45	68600
2002-10-01	8.49	8.75	8.35	8.62	73400
2002-10-02	8.65	8.70	8.40	8.40	45600
2002-10-03	8.36	8.55	8.36	8.53	17600
2002-10-04	8.45	8.53	8.40	8.43	20800
2002-10-07	8.48	8.48	8.18	8.20	35400
2002-10-08	8.19	8.35	8.15	8.25	127000
2002-10-09	8.25	8.28	8.15	8.15	56000
2002-10-10	8.15	8.38	8.15	8.30	147600
2002-10-11	8.26	8.45	8.20	8.35	95200
2002-10-14	8.39	8.39	8.10	8.21	51200
2002-10-15	8.20	8.50	8.11	8.41	119400
2002-10-16	8.45	8.46	8.25	8.36	39600
2002-10-17	8.45	8.50	8.28	8.37	124000
2002-10-18	8.42	8.48	8.30	8.30	30400
2002-10-21	8.25	8.48	8.18	8.45	65200
2002-10-22	8.35	8.35	8.20	8.23	30600
2002-10-23	8.28	8.29	8.05	8.22	64200
2002-10-24	8.22	8.23	8.07	8.13	38400
2002-10-25	8.09	8.15	8.00	8.14	60600
2002-10-28	8.09	8.10	7.86	7.89	17800
2002-10-29	7.92	8.20	7.87	8.20	63200
2002-10-30	8.15	8.50	8.15	8.40	53800
2002-10-31	8.40	8.50	8.35	8.38	117800
2002-11-01	8.33	8.70	8.33	8.63	60200
2002-11-04	8.63	8.65	8.35	8.37	55600
2002-11-05	8.35	8.35	7.98	8.20	189200
2002-11-06	8.25	8.42	8.20	8.37	79200
2002-11-07	8.25	8.30	8.21	8.30	289800
2002-11-08	8.38	8.79	8.23	8.71	3419600
2002-11-11	8.70	9.13	8.53	8.53	231400
2002-11-12	8.56	8.72	8.55	8.72	320400
2002-11-13	8.73	9.21	8.73	9.05	404200
2002-11-14	9.23	9.50	9.13	9.45	305200
2002-11-15	9.43	9.87	9.39	9.76	196800
2002-11-18	9.76	9.85	9.70	9.79	416600
2002-11-19	9.79	9.95	9.70	9.85	278000
2002-11-20	9.95	9.99	9.68	9.71	137000
2002-11-21	9.70	9.73	9.58	9.63	221000
2002-11-22	9.63	9.92	9.55	9.73	109600
2002-11-25	9.70	10.10	9.69	10.00	258400
2002-11-26	10.00	10.04	9.80	9.90	222800
2002-11-27	9.88	10.07	9.87	9.89	178400
2002-11-29	9.91	9.97	9.88	9.95	107200
2002-12-02	9.93	10.23	9.88	9.94	138600
2002-12-03	9.88	10.00	9.88	9.88	92600
2002-12-04	9.88	9.95	9.76	9.90	151800
2002-12-05	9.90	9.95	9.81	9.85	109600
2002-12-06	9.85	9.88	9.82	9.88	136600
2002-12-09	9.90	9.95	9.79	9.79	88200
2002-12-10	9.79	10.05	9.79	10.00	260000
2002-12-11	9.95	10.00	9.89	10.00	179000
2002-12-12	10.05	10.31	9.98	10.00	105800
2002-12-13	9.95	10.00	9.90	9.91	48800
2002-12-16	9.90	10.15	9.90	10.15	63600
2002-12-17	10.10	10.23	9.93	10.20	93200
2002-12-18	10.20	10.25	10.11	10.15	122200
2002-12-19	10.18	10.29	10.18	10.29	146000
2002-12-20	10.29	10.62	10.27	10.52	571200
2002-12-23	10.50	10.60	10.50	10.55	362600
2002-12-24	10.52	10.62	10.52	10.56	23000
2002-12-26	10.57	10.57	10.45	10.52	281200
2002-12-27	10.51	10.52	10.34	10.51	214200
2002-12-30	10.57	10.57	10.31	10.40	183800
2002-12-31	10.31	10.50	10.20	10.50	217400
2003-01-02	10.50	10.62	10.35	10.49	170400
2003-01-03	10.48	10.50	10.29	10.44	97400
2003-01-06	10.45	10.65	10.45	10.60	260200
2003-01-07	10.58	10.65	10.45	10.45	282000
2003-01-08	10.38	10.42	10.26	10.35	90600
2003-01-09	10.33	10.42	10.33	10.37	117200
2003-01-10	10.33	10.44	10.33	10.41	87000
2003-01-13	10.00	10.41	10.00	10.35	201600
2003-01-14	10.33	10.49	10.33	10.46	228400
2003-01-15	10.43	10.45	10.26	10.42	202800
2003-01-16	10.45	10.60	10.38	10.52	113800
2003-01-17	10.52	10.70	10.30	10.61	196200
2003-01-21	10.61	10.90	10.58	10.81	385400
2003-01-22	10.80	10.85	10.69	10.69	194400
2003-01-23	10.68	10.88	10.58	10.83	228800
2003-01-24	10.80	10.80	10.63	10.70	227200
2003-01-27	10.69	10.70	10.50	10.56	112200
2003-01-28	10.59	10.94	10.59	10.91	206800
2003-01-29	10.85	11.01	10.76	11.01	217200
2003-01-30	11.25	11.37	11.13	11.30	316400
2003-01-31	11.28	11.75	11.28	11.62	315600
2003-02-03	11.55	11.60	10.90	11.00	345400
2003-02-04	10.98	11.40	10.98	11.36	206200
2003-02-05	11.36	11.37	10.95	10.99	162000
2003-02-06	11.00	11.00	10.65	10.65	147400
2003-02-07	10.70	11.08	10.60	10.95	251000
2003-02-10	10.95	11.07	10.67	11.03	124000
2003-02-11	11.10	11.35	11.08	11.19	183000
2003-02-12	11.15	11.20	11.08	11.20	89400
2003-02-13	11.20	11.20	10.94	11.14	71600
2003-02-14	11.10	11.15	10.98	11.15	141400
2003-02-18	11.10	11.11	10.91	11.09	131000
2003-02-19	11.07	11.10	11.00	11.05	73200
2003-02-20	11.08	11.22	10.98	11.19	132600
2003-02-21	11.19	11.33	11.06	11.28	110800
2003-02-24	11.27	11.33	11.08	11.33	161800
2003-02-25	11.25	11.25	11.08	11.20	166200
2003-02-26	11.20	11.20	10.96	11.01	185800
2003-02-27	11.00	11.25	10.96	11.24	167600
2003-02-28	11.19	11.24	11.05	11.05	123200
2003-03-03	11.05	11.15	10.93	11.00	144200
2003-03-04	10.95	11.23	10.90	11.15	170800
2003-03-05	11.15	11.25	11.10	11.25	184600
2003-03-06	11.22	11.45	11.16	11.33	412400
2003-03-07	11.33	11.47	11.32	11.40	157200
2003-03-10	11.40	11.66	11.38	11.52	210800
2003-03-11	11.48	11.50	11.28	11.41	392600
2003-03-12	11.28	11.28	10.66	10.70	337800
2003-03-13	10.75	11.30	10.75	11.03	230400
2003-03-14	11.06	11.24	10.95	11.09	156600
2003-03-17	11.09	11.56	11.09	11.50	275800
2003-03-18	11.55	11.60	11.45	11.54	383600
2003-03-19	11.50	11.65	11.50	11.65	254200
2003-03-20	11.55	11.80	11.46	11.74	156800
2003-03-21	11.68	12.00	11.68	11.96	190600
2003-03-24	11.89	11.89	11.48	11.65	156600
2003-03-25	11.65	11.84	11.63	11.82	168200
2003-03-26	11.75	11.75	11.57	11.60	111600
2003-03-27	11.55	11.75	11.41	11.70	164600
2003-03-28	11.65	11.71	11.62	11.65	85400
2003-03-31	11.65	11.90	11.60	11.76	123400
2003-04-01	11.73	11.75	11.64	11.70	186000
2003-04-02	11.70	11.89	11.67	11.71	207000
2003-04-03	11.75	11.78	11.61	11.72	197400
2003-04-04	11.75	11.90	11.75	11.78	142000
2003-04-07	11.78	12.37	11.78	12.06	443200
2003-04-08	12.10	12.13	11.90	12.08	186800
2003-04-09	12.08	12.08	11.73	11.78	109200
2003-04-10	11.80	11.92	11.75	11.81	110000
2003-04-11	11.85	11.86	11.69	11.72	65600
2003-04-14	11.75	12.35	11.75	12.27	284400
2003-04-15	12.27	12.27	12.07	12.20	205400
2003-04-16	12.25	12.35	12.10	12.26	206600
2003-04-17	12.28	12.28	12.19	12.19	68400
2003-04-21	12.16	12.17	11.95	11.99	116400
2003-04-22	11.99	12.38	11.97	12.29	135200
2003-04-23	12.30	12.49	12.25	12.49	72000
2003-04-24	12.44	12.54	12.33	12.33	118800
2003-04-25	12.36	12.36	12.26	12.28	53200
2003-04-28	12.28	12.57	12.27	12.53	245200
2003-04-29	12.57	12.95	12.56	12.75	237000
2003-04-30	12.75	12.96	12.75	12.95	213600
2003-05-01	12.93	13.34	12.84	13.34	264000
2003-05-02	13.33	13.79	13.33	13.52	919200
2003-05-05	13.52	13.65	13.36	13.49	371800
2003-05-06	13.49	13.59	13.40	13.50	119800
2003-05-07	13.43	13.45	13.33	13.44	241600
2003-05-08	13.40	13.40	13.18	13.25	83000
2003-05-09	13.30	13.30	13.10	13.30	239400
2003-05-12	13.30	13.36	13.08	13.36	233600
2003-05-13	13.39	13.56	13.29	13.49	599800
2003-05-14	13.49	13.88	13.41	13.81	769000
2003-05-15	13.40	14.20	13.20	13.83	741000
2003-05-16	13.83	13.85	13.58	13.62	192000
2003-05-19	13.63	13.63	13.33	13.35	152600
2003-05-20	13.38	13.49	13.30	13.35	147600
2003-05-21	13.31	13.31	13.08	13.25	111400
2003-05-22	13.21	13.35	13.18	13.24	111600
2003-05-23	13.26	13.46	13.17	13.41	122400
2003-05-27	13.44	13.68	13.38	13.59	125200
2003-05-28	13.60	14.00	13.60	13.92	296400
2003-05-29	13.91	14.11	13.91	14.08	201000
2003-05-30	14.05	14.06	13.85	14.00	301200
2003-06-02	13.90	14.05	13.85	13.87	152800
2003-06-03	13.87	13.88	13.79	13.87	87200
2003-06-04	13.90	13.94	13.80	13.85	165800
2003-06-05	13.75	14.26	13.62	14.24	376600
2003-06-06	14.30	14.45	14.12	14.12	239600
2003-06-09	14.11	14.21	13.95	14.10	199400
2003-06-10	14.01	14.39	13.99	14.38	152400
2003-06-11	14.38	14.42	14.20	14.38	185000
2003-06-12	14.42	14.93	14.38	14.54	360200
2003-06-13	14.54	14.54	14.30	14.34	61000
2003-06-16	14.37	15.15	14.37	15.15	343800
2003-06-17	15.15	15.22	15.06	15.09	140200
2003-06-18	15.09	15.15	15.00	15.01	72200
2003-06-19	14.96	14.96	14.44	14.46	492800
2003-06-20	14.46	14.47	14.13	14.28	210000
2003-06-23	14.08	14.35	13.93	14.35	248000
2003-06-24	14.35	14.71	14.35	14.66	273800
2003-06-25	14.66	14.90	14.60	14.83	221600
2003-06-26	14.85	15.10	14.75	15.00	168800
2003-06-27	14.96	15.25	14.91	15.25	134600
2003-06-30	15.13	15.13	13.35	13.50	3376600
2003-07-01	13.50	14.05	13.21	13.94	4746200
2003-07-02	14.13	14.25	14.08	14.20	1019400
2003-07-03	14.10	14.21	13.90	14.13	250800
2003-07-07	14.20	14.37	14.14	14.37	744400
2003-07-08	14.37	14.75	14.37	14.44	465800
2003-07-09	14.42	14.42	13.96	14.08	626000
2003-07-10	14.03	14.07	13.77	13.85	343600
2003-07-11	13.87	14.17	13.87	13.95	156000
2003-07-14	13.97	14.16	13.87	14.03	330000
2003-07-15	14.01	14.32	14.01	14.32	439200
2003-07-16	14.34	14.43	14.11	14.15	226800
2003-07-17	14.09	14.15	13.91	14.15	807600
2003-07-18	14.18	14.31	14.15	14.26	289600
2003-07-21	14.23	14.36	14.05	14.23	207000
2003-07-22	14.19	14.33	14.15	14.22	195000
2003-07-23	14.27	14.31	14.05	14.06	208200
2003-07-24	14.08	14.35	14.07	14.07	151200
2003-07-25	14.15	14.29	14.10	14.24	133400
2003-07-28	14.18	14.56	14.14	14.45	159400
2003-07-29	14.45	14.45	14.21	14.25	146800
2003-07-30	14.25	14.34	14.20	14.34	334600
2003-07-31	14.34	14.36	14.08	14.08	128200
2003-08-01	14.09	14.13	13.74	13.74	152200
2003-08-04	13.79	13.85	13.46	13.60	761200
2003-08-05	13.60	13.61	13.39	13.61	215000
2003-08-06	13.61	13.90	13.48	13.70	126200
2003-08-07	13.68	13.71	13.36	13.42	103400
2003-08-08	13.42	13.89	13.42	13.88	209600
2003-08-11	13.89	14.08	13.76	14.08	114200
2003-08-12	14.08	14.08	13.88	14.08	129600
2003-08-13	14.07	14.07	13.58	13.68	182600
2003-08-14	13.65	13.78	13.53	13.53	525600
2003-08-15	13.53	13.61	13.43	13.45	195600
2003-08-18	13.51	13.65	13.31	13.34	290400
2003-08-19	13.34	13.40	13.23	13.40	334000
2003-08-20	13.40	13.48	13.30	13.39	167800
2003-08-21	13.41	13.41	12.88	13.00	697000
2003-08-22	12.93	13.00	12.45	12.55	760000
2003-08-25	12.55	12.55	12.24	12.25	444000
2003-08-26	12.38	12.49	12.25	12.38	1136400
2003-08-27	12.45	12.79	12.43	12.77	738600
2003-08-28	12.77	12.91	12.62	12.85	458000
2003-08-29	12.88	12.96	12.78	12.87	398400
2003-09-02	12.90	13.06	12.81	13.06	248400
2003-09-03	13.06	13.18	12.98	13.15	387200
2003-09-04	13.12	13.22	12.82	12.83	302200
2003-09-05	12.85	13.03	12.80	12.80	562400
2003-09-08	12.80	13.12	12.80	13.00	88400
2003-09-09	13.00	13.05	12.85	12.92	459000
2003-09-10	12.90	13.06	12.79	12.95	238400
2003-09-11	12.96	13.00	12.80	12.85	161800
2003-09-12	12.87	12.95	12.81	12.84	192000
2003-09-15	12.83	12.89	12.78	12.83	228000
2003-09-16	12.81	13.02	12.80	13.01	113800
2003-09-17	12.95	12.96	12.80	12.89	184600
2003-09-18	12.90	13.05	12.81	13.00	201600
2003-09-19	13.00	13.05	13.00	13.03	318400
2003-09-22	12.96	13.06	12.77	13.06	214000
2003-09-23	13.08	13.22	13.04	13.13	138200
2003-09-24	13.17	13.23	13.10	13.11	369000
2003-09-25	13.11	13.11	12.85	12.85	186200
2003-09-26	12.85	12.90	12.68	12.77	158800
2003-09-29	12.80	13.00	12.73	12.98	200400
2003-09-30	12.98	13.13	12.85	12.92	233400
2003-10-01	12.95	13.48	12.91	13.46	265000
2003-10-02	13.46	13.55	13.35	13.43	618400
2003-10-03	13.50	13.77	13.50	13.76	253200
2003-10-06	13.76	13.93	13.65	13.80	630600
2003-10-07	13.70	13.73	13.61	13.66	639600
2003-10-08	13.71	13.99	13.71	13.88	213000
2003-10-09	13.92	14.17	13.90	14.10	207800
2003-10-10	14.09	14.37	14.05	14.16	338800
2003-10-13	14.16	14.37	14.12	14.35	125400
2003-10-14	14.34	14.66	14.34	14.61	915600
2003-10-15	14.64	14.73	14.53	14.58	186600
2003-10-16	14.58	14.65	14.58	14.62	129000
2003-10-17	14.65	14.65	14.53	14.61	314200
2003-10-20	14.61	14.65	14.51	14.59	251200
2003-10-21	14.50	14.90	14.47	14.74	292800
2003-10-22	14.73	14.73	14.55	14.61	253400
2003-10-23	14.62	14.63	14.38	14.41	243600
2003-10-24	14.41	14.41	14.22	14.22	213800
2003-10-27	14.22	14.33	14.18	14.28	140200
2003-10-28	14.28	15.02	14.23	15.02	703400
2003-10-29	15.00	15.38	14.99	15.38	258600
2003-10-30	15.48	15.50	15.00	15.00	238200
2003-10-31	15.10	15.35	15.02	15.05	106600
2003-11-03	15.10	15.13	14.99	15.00	350400
2003-11-04	15.01	15.03	14.98	15.01	301000
2003-11-05	14.95	15.00	14.76	14.95	215600
2003-11-06	14.98	15.10	14.34	15.10	1327800
2003-11-07	15.09	15.65	15.09	15.43	345000
2003-11-10	15.43	15.51	15.26	15.50	193600
2003-11-11	15.43	15.43	15.17	15.20	152800
2003-11-12	15.20	15.35	15.00	15.35	258400
2003-11-13	15.28	15.48	14.85	15.24	328200
2003-11-14	15.20	15.42	15.20	15.24	129000
2003-11-17	15.15	15.44	15.00	15.42	312200
2003-11-18	15.42	15.50	15.03	15.20	127000
2003-11-19	15.23	15.42	15.08	15.20	124000
2003-11-20	15.13	15.14	14.96	14.98	190600
2003-11-21	15.05	15.19	15.01	15.09	109000
2003-11-24	15.10	15.28	15.06	15.28	115600
2003-11-25	15.28	15.33	15.20	15.32	191600
2003-11-26	15.37	15.60	15.37	15.53	87400
2003-11-28	15.53	15.53	15.45	15.45	22800
2003-12-01	15.50	15.76	15.50	15.75	260000
2003-12-02	15.76	15.81	15.68	15.76	457400
2003-12-03	15.80	15.87	15.58	15.70	230400
2003-12-04	15.65	15.93	15.64	15.93	159600
2003-12-05	15.92	16.05	15.85	15.87	105600
2003-12-08	15.81	16.49	15.81	16.49	223200
2003-12-09	16.38	16.43	15.69	15.80	120400
2003-12-10	15.83	15.83	15.55	15.66	233000
2003-12-11	15.65	15.91	15.61	15.86	191400
2003-12-12	15.90	15.90	15.70	15.79	140600
2003-12-15	15.80	15.85	15.63	15.63	273400
2003-12-16	15.61	15.78	15.39	15.76	137200
2003-12-17	15.81	16.08	15.68	16.08	139400
2003-12-18	16.05	16.65	16.00	16.47	227600
2003-12-19	16.40	16.48	16.36	16.41	212600
2003-12-22	16.36	16.46	16.33	16.39	149200
2003-12-23	16.42	16.49	16.30	16.35	153800
2003-12-24	16.35	16.35	16.20	16.20	32600
2003-12-26	16.24	16.25	16.10	16.20	31400
2003-12-29	16.24	16.50	16.19	16.36	391200
2003-12-30	16.34	16.45	16.29	16.45	114600
2003-12-31	16.45	16.45	16.05	16.08	189200
2004-01-02	16.03	16.28	16.03	16.06	121000
2004-01-05	16.11	16.17	15.97	16.09	205400
2004-01-06	16.13	16.43	16.10	16.38	176400
2004-01-07	16.38	16.60	16.36	16.59	142000
2004-01-08	16.63	16.70	16.50	16.61	293600
2004-01-09	16.57	16.57	16.21	16.23	161200
2004-01-12	16.35	16.61	16.32	16.50	167200
2004-01-13	16.53	16.60	16.29	16.43	95000
2004-01-14	16.36	16.45	16.30	16.37	157800
2004-01-15	16.40	16.40	16.21	16.30	164200
2004-01-16	16.40	16.90	16.40	16.74	113600
2004-01-20	16.74	17.25	16.74	17.25	291200
2004-01-21	17.10	17.35	16.85	16.87	154400
2004-01-22	16.75	16.85	16.35	16.52	260600
2004-01-23	16.55	17.00	16.55	17.00	149400
2004-01-26	16.93	17.05	16.80	16.93	104000
2004-01-27	16.90	16.95	16.64	16.74	156200
2004-01-28	16.75	16.84	16.45	16.50	138800
2004-01-29	16.55	16.60	16.15	16.33	152400
2004-01-30	16.30	16.40	16.20	16.28	98200
2004-02-02	16.23	16.47	16.21	16.45	82200
2004-02-03	16.40	16.47	16.23	16.29	93600
2004-02-04	16.29	16.31	15.94	15.94	130600
2004-02-05	15.99	16.11	15.85	16.08	199000
2004-02-06	16.08	16.56	16.08	16.42	229800
2004-02-09	16.42	16.60	16.13	16.17	151200
2004-02-10	16.22	16.46	15.93	16.46	205400
2004-02-11	16.46	16.60	16.24	16.37	157200
2004-02-12	16.37	16.37	15.98	15.99	203400
2004-02-13	16.00	16.00	15.51	15.61	371000
2004-02-17	15.55	15.86	15.55	15.85	270200
2004-02-18	15.88	15.95	15.69	15.90	118600
2004-02-19	15.88	15.88	14.92	15.17	291000
2004-02-20	15.20	15.71	15.09	15.19	775000
2004-02-23	15.55	16.05	15.15	15.21	810600
2004-02-24	15.18	16.46	15.18	16.36	624200
2004-02-25	16.33	16.74	16.27	16.70	224200
2004-02-26	16.71	16.89	16.63	16.72	263000
2004-02-27	16.72	16.98	16.62	16.89	138200
2004-03-01	16.90	17.56	16.90	17.40	298200
2004-03-02	17.41	17.41	16.90	17.04	272200
2004-03-03	16.91	17.05	16.76	17.04	238200
2004-03-04	17.04	17.43	17.04	17.43	176600
2004-03-05	17.33	17.48	17.05	17.05	126400
2004-03-08	17.06	17.18	16.81	16.84	156800
2004-03-09	16.89	16.94	16.68	16.81	269800
2004-03-10	16.81	16.93	16.60	16.64	120000
2004-03-11	16.60	16.90	16.28	16.28	117000
2004-03-12	16.25	16.75	16.25	16.75	145800
2004-03-15	16.75	16.76	16.60	16.60	183600
2004-03-16	16.61	16.63	16.00	16.37	453400
2004-03-17	16.43	16.71	16.36	16.71	162600
2004-03-18	16.65	16.65	16.30	16.55	84800
2004-03-19	16.66	16.87	16.52	16.61	135000
2004-03-22	16.63	16.66	16.25	16.34	109800
2004-03-23	16.39	16.60	16.35	16.52	106800
2004-03-24	16.50	16.91	16.43	16.43	193200
2004-03-25	16.48	16.65	16.26	16.65	119400
2004-03-26	16.70	16.87	16.53	16.83	209400
2004-03-29	16.90	17.24	16.89	17.23	176800
2004-03-30	17.23	17.39	17.15	17.21	121000
2004-03-31	17.19	17.71	17.13	17.50	193000
2004-04-01	17.50	17.69	17.46	17.60	292600
2004-04-02	17.65	17.88	17.61	17.74	385400
2004-04-05	17.74	17.76	17.59	17.64	115200
2004-04-06	17.60	17.68	17.52	17.52	115600
2004-04-07	17.52	17.95	17.40	17.58	126200
2004-04-08	17.68	17.75	17.55	17.56	65400
2004-04-12	17.52	17.80	17.51	17.59	64400
2004-04-13	17.68	17.84	17.65	17.77	207800
2004-04-14	17.72	17.76	17.56	17.76	342800
2004-04-15	17.81	17.88	17.50	17.68	157000
2004-04-16	17.77	18.35	17.77	17.94	278800
2004-04-19	17.90	17.91	17.54	17.85	84800
2004-04-20	17.83	17.83	17.25	17.25	88800
2004-04-21	17.30	17.56	17.05	17.56	220000
2004-04-22	17.58	18.09	17.49	17.81	95200
2004-04-23	17.83	17.86	17.56	17.58	65600
2004-04-26	17.65	17.70	17.38	17.50	125600
2004-04-27	17.55	17.57	17.28	17.49	104800
2004-04-28	17.39	17.39	17.04	17.13	124600
2004-04-29	17.05	17.40	16.84	16.86	513400
2004-04-30	16.88	17.13	16.78	16.96	283000
2004-05-03	17.01	17.50	16.95	17.49	139400
2004-05-04	17.50	17.65	17.21	17.35	218800
2004-05-05	18.18	18.50	17.77	18.40	1531000
2004-05-06	18.33	18.44	18.12	18.44	498000
2004-05-07	18.43	18.60	17.91	17.91	597000
2004-05-10	17.98	18.35	17.79	18.35	645600
2004-05-11	18.40	18.79	18.12	18.71	5706800
2004-05-12	18.45	18.59	17.77	17.77	1372800
2004-05-13	17.77	17.85	17.38	17.71	442200
2004-05-14	17.68	17.68	17.29	17.39	399200
2004-05-17	17.25	17.34	16.83	17.19	454000
2004-05-18	17.20	17.28	16.91	17.28	343600
2004-05-19	17.28	17.30	16.81	16.88	474400
2004-05-20	16.80	16.99	16.72	16.73	274000
2004-05-21	16.73	16.73	16.52	16.63	329200
2004-05-24	16.63	16.68	16.23	16.42	316200
2004-05-25	16.41	16.88	16.28	16.85	752000
2004-05-26	16.80	16.83	16.53	16.65	239600
2004-05-27	17.05	17.09	16.57	16.71	304600
2004-05-28	16.65	16.79	16.54	16.54	185800
2004-06-01	16.51	16.80	16.43	16.80	307800
2004-06-02	16.85	17.10	16.85	17.10	326600
2004-06-03	17.15	17.17	16.61	16.69	203000
2004-06-04	16.76	16.95	16.60	16.85	166000
2004-06-07	16.95	17.25	16.93	17.05	190400
2004-06-08	17.10	17.14	16.96	17.10	89800
2004-06-09	17.05	17.14	16.81	16.93	132200
2004-06-10	16.96	17.14	16.68	16.85	225000
2004-06-14	16.85	16.87	16.64	16.64	176600
2004-06-15	16.69	17.05	16.64	17.01	197000
2004-06-16	17.03	17.07	16.83	16.98	203800
2004-06-17	16.99	17.18	16.83	17.17	179200
2004-06-18	17.19	17.22	16.96	17.06	174000
2004-06-21	17.01	17.01	16.72	16.73	78400
2004-06-22	16.69	16.70	16.35	16.70	219400
2004-06-23	16.60	16.75	16.42	16.70	143400
2004-06-24	16.71	16.93	16.65	16.69	73200
2004-06-25	16.70	16.90	16.47	16.90	239800
2004-06-28	16.90	17.15	16.83	16.88	152000
2004-06-29	16.85	17.09	16.85	17.06	172800
2004-06-30	17.06	17.21	17.03	17.06	131000
2004-07-01	17.06	17.09	16.80	16.83	122600
2004-07-02	16.88	16.99	16.83	16.97	54800
2004-07-06	16.90	16.97	16.71	16.75	146000
2004-07-07	16.78	16.93	16.68	16.68	86200
2004-07-08	16.68	16.88	16.34	16.61	189200
2004-07-09	16.79	16.89	16.42	16.58	142200
2004-07-12	16.58	16.99	16.56	16.84	135000
2004-07-13	16.84	17.00	16.80	16.91	92200
2004-07-14	16.80	16.83	16.49	16.56	97400
2004-07-15	16.56	16.75	16.37	16.48	145400
2004-07-16	16.48	16.65	16.36	16.49	121200
2004-07-19	16.47	16.70	16.27	16.66	167200
2004-07-20	16.61	16.78	16.46	16.75	227600
2004-07-21	16.76	16.76	16.55	16.55	218000
2004-07-22	16.51	16.55	16.14	16.24	239800
2004-07-23	16.20	16.22	15.67	15.67	258400
2004-07-26	15.68	15.78	15.51	15.70	161600
2004-07-27	15.65	15.83	15.43	15.73	255200
2004-07-28	15.72	15.80	15.40	15.68	210600
2004-07-29	15.68	15.79	15.58	15.79	120600
2004-07-30	15.75	15.85	15.67	15.85	174000
2004-08-02	15.80	15.91	15.69	15.86	148400
2004-08-03	15.81	15.87	15.68	15.68	129200
2004-08-04	15.67	15.75	15.50	15.68	209400
2004-08-05	15.65	15.65	15.18	15.21	222200
2004-08-06	15.20	15.30	14.95	15.10	330600
2004-08-09	15.20	15.95	15.15	15.90	634600
2004-08-10	15.97	16.02	15.78	15.88	143000
2004-08-11	15.90	16.15	15.75	16.13	254000
2004-08-12	16.13	16.13	15.63	15.76	293400
2004-08-13	16.00	16.20	15.98	16.08	199400
2004-08-16	16.16	16.38	16.11	16.33	179400
2004-08-17	16.33	16.35	16.23	16.31	167000
2004-08-18	16.25	16.40	16.20	16.32	274400
2004-08-19	16.28	16.45	16.23	16.28	279400
2004-08-20	16.30	16.57	16.30	16.46	176000
2004-08-23	16.51	16.58	16.40	16.49	154600
2004-08-24	16.50	16.63	16.38	16.60	210000
2004-08-25	16.58	16.80	16.52	16.75	111000
2004-08-26	16.75	16.87	16.45	16.70	207200
2004-08-27	16.70	17.02	16.70	16.95	253400
2004-08-30	16.89	17.00	16.73	16.76	118000
2004-08-31	16.80	16.93	16.66	16.88	130200
2004-09-01	16.83	16.98	16.65	16.95	134400
2004-09-02	16.98	17.17	16.98	17.17	175200
2004-09-03	17.18	17.38	17.16	17.18	107200
2004-09-07	17.15	17.40	17.13	17.27	151600
2004-09-08	17.27	17.30	17.02	17.04	200000
2004-09-09	16.99	17.05	16.93	17.00	135800
2004-09-10	17.05	17.25	16.90	17.25	110600
2004-09-13	17.25	17.42	17.20	17.39	90400
2004-09-14	17.39	17.47	17.13	17.13	102200
2004-09-15	17.08	17.41	17.00	17.29	147800
2004-09-16	17.33	17.61	17.25	17.58	111200
2004-09-17	17.75	17.75	17.35	17.37	129800
2004-09-20	17.41	17.52	17.23	17.23	94200
2004-09-21	17.28	17.41	17.14	17.38	82400
2004-09-22	17.28	17.38	17.00	17.33	223800
2004-09-23	17.33	17.38	17.21	17.22	85000
2004-09-24	17.22	17.52	17.22	17.41	107800
2004-09-27	17.35	17.47	17.33	17.40	96000
2004-09-28	17.44	17.49	17.27	17.27	192000
2004-09-29	17.25	17.60	17.25	17.60	73800
2004-09-30	17.53	17.65	17.46	17.51	91400
2004-10-01	17.55	17.92	17.48	17.88	163000
2004-10-04	17.93	18.00	17.86	17.94	62400
2004-10-05	17.94	18.00	17.82	17.94	70600
2004-10-06	17.94	18.03	17.80	18.03	69800
2004-10-07	18.03	18.03	17.80	17.83	104000
2004-10-08	17.79	18.01	17.53	17.72	220400
2004-10-11	17.72	17.73	17.41	17.50	90600
2004-10-12	17.45	17.95	17.45	17.92	191800
2004-10-13	17.95	17.97	17.71	17.71	136600
2004-10-14	17.66	17.70	17.50	17.52	141600
2004-10-15	17.52	17.70	17.50	17.63	125200
2004-10-18	17.63	17.63	17.39	17.47	232000
2004-10-19	17.47	17.48	17.23	17.23	219000
2004-10-20	17.19	17.22	17.01	17.01	211800
2004-10-21	17.01	17.21	16.95	17.08	108000
2004-10-22	17.09	17.13	16.70	16.78	116200
2004-10-25	16.73	16.90	16.70	16.74	165600
2004-10-26	16.79	17.69	16.75	17.61	412400
2004-10-27	17.54	17.93	17.48	17.84	256200
2004-10-28	17.79	18.00	17.75	17.95	80400
2004-10-29	17.98	17.98	17.69	17.85	89600
2004-11-01	17.80	17.94	17.68	17.85	111200
2004-11-02	17.80	18.03	17.77	17.78	91600
2004-11-03	18.00	18.03	17.91	18.03	117800
2004-11-04	18.01	18.24	17.93	18.18	151800
2004-11-05	18.15	18.58	18.11	18.46	229000
2004-11-08	18.46	18.46	18.23	18.23	65200
2004-11-09	18.33	19.00	18.30	18.88	390600
2004-11-10	18.89	19.25	18.75	19.10	151600
2004-11-11	19.10	19.30	19.06	19.26	93200
2004-11-12	19.12	19.31	19.05	19.05	206400
2004-11-15	19.05	19.10	18.93	18.95	214800
2004-11-16	18.95	19.00	18.75	18.85	279200
2004-11-17	18.97	19.11	18.83	18.99	134400
2004-11-18	19.10	19.35	19.02	19.06	248400
2004-11-19	19.00	19.05	18.83	18.83	87400
2004-11-22	18.80	19.00	18.76	18.93	205000
2004-11-23	18.98	19.18	18.85	19.18	188600
2004-11-24	19.18	19.40	19.15	19.34	135600
2004-11-26	19.34	19.35	19.23	19.23	36600
2004-11-29	19.23	19.45	19.13	19.25	251600
2004-11-30	19.25	19.55	19.15	19.53	250800
2004-12-01	19.53	19.85	19.50	19.72	338800
2004-12-02	19.72	19.83	19.53	19.62	264400
2004-12-03	19.63	19.74	19.55	19.68	144400
2004-12-06	19.68	19.68	19.52	19.63	150400
2004-12-07	19.62	19.65	19.48	19.53	198800
2004-12-08	19.53	19.70	19.50	19.61	353000
2004-12-09	19.61	19.63	19.34	19.60	136000
2004-12-10	19.60	19.86	19.42	19.86	118600
2004-12-13	19.91	20.05	19.75	20.01	136000
2004-12-14	19.94	20.10	19.88	20.10	107200
2004-12-15	20.05	20.29	20.02	20.27	113600
2004-12-16	20.22	20.22	19.87	19.98	147400
2004-12-17	20.00	20.29	19.90	20.29	158800
2004-12-20	20.29	20.29	19.87	19.90	156800
2004-12-21	19.90	20.10	19.90	20.08	224000
2004-12-22	20.08	20.17	20.01	20.13	141600
2004-12-23	20.13	20.25	19.94	19.98	210600
2004-12-27	19.99	20.03	19.66	19.80	91200
2004-12-28	19.84	20.25	19.78	19.92	133800
2004-12-29	19.85	19.88	19.65	19.75	103400
2004-12-30	19.80	19.98	19.45	19.51	320600
2004-12-31	19.55	19.86	19.45	19.56	181200
2005-01-03	19.60	19.75	19.41	19.51	219000
2005-01-04	19.56	19.69	19.07	19.13	212200
2005-01-05	19.13	19.99	19.13	19.51	404200
2005-01-06	19.42	19.84	19.42	19.60	215200
2005-01-07	19.64	19.66	19.25	19.25	263200
2005-01-10	19.25	19.48	18.89	18.94	394000
2005-01-11	18.94	19.30	18.75	19.10	380800
2005-01-12	19.06	19.11	18.76	19.05	277400
2005-01-13	19.13	19.25	18.91	18.91	179600
2005-01-14	18.90	19.23	18.88	19.15	172800
2005-01-18	19.05	19.53	19.01	19.49	199200
2005-01-19	19.45	19.52	18.90	18.99	302200
2005-01-20	18.93	19.25	18.87	19.03	213600
2005-01-21	19.03	19.08	18.76	18.83	220800
2005-01-24	18.83	18.91	18.61	18.85	280400
2005-01-25	18.48	19.10	18.48	19.06	184200
2005-01-26	19.06	19.45	19.06	19.42	198400
2005-01-27	19.41	19.50	19.24	19.40	172000
2005-01-28	19.40	19.53	19.00	19.05	253600
2005-01-31	19.08	19.20	18.75	19.13	161800
2005-02-01	19.18	19.28	18.99	19.08	172600
2005-02-02	19.08	19.11	18.95	19.10	175200
2005-02-03	19.13	19.13	18.80	18.94	456000
2005-02-04	18.88	19.08	18.82	19.05	83600
2005-02-07	18.98	19.12	18.98	19.05	110600
2005-02-08	19.05	19.25	18.88	19.24	150800
2005-02-09	19.15	19.18	19.03	19.03	193400
2005-02-10	18.95	19.05	18.85	18.96	132000
2005-02-11	18.91	19.28	18.79	19.25	86200
2005-02-14	19.25	19.28	19.00	19.16	139000
2005-02-15	19.15	19.28	19.07	19.14	139800
2005-02-16	19.10	19.37	19.10	19.18	251200
2005-02-17	19.17	19.27	19.01	19.05	218000
2005-02-18	19.07	19.25	19.05	19.07	138800
2005-02-22	19.00	19.05	18.50	18.50	210200
2005-02-23	19.10	19.74	19.10	19.40	704000
2005-02-24	19.33	20.43	19.30	20.02	744000
2005-02-25	20.00	20.25	20.00	20.21	271800
2005-02-28	20.13	20.77	20.08	20.25	501400
2005-03-01	20.26	20.98	20.26	20.80	447800
2005-03-02	20.60	20.99	20.52	20.54	248200
2005-03-03	20.64	20.85	20.47	20.68	211000
2005-03-04	20.73	21.15	20.70	20.95	243000
2005-03-07	20.93	21.16	20.37	20.81	181200
2005-03-08	20.81	20.88	20.70	20.70	368400
2005-03-09	20.60	20.73	20.50	20.58	232400
2005-03-10	20.50	20.72	20.35	20.35	209000
2005-03-11	20.37	20.43	20.00	20.36	244600
2005-03-14	20.31	20.60	20.31	20.55	97200
2005-03-15	20.60	20.72	20.34	20.35	133400
2005-03-16	20.25	20.36	20.12	20.14	235200
2005-03-17	20.17	20.20	19.87	20.01	119800
2005-03-18	20.15	20.15	19.20	19.83	510600
2005-03-21	19.90	20.20	19.76	20.08	197000
2005-03-22	20.02	20.28	19.93	20.01	312600
2005-03-23	19.95	20.18	19.95	20.06	304200
2005-03-24	20.06	20.19	19.86	19.97	414000
2005-03-28	20.07	20.29	19.89	20.06	235200
2005-03-29	19.99	20.06	19.72	19.72	178000
2005-03-30	19.81	20.13	19.73	20.08	161000
2005-03-31	20.08	20.08	19.52	19.75	285400
2005-04-01	19.83	19.99	19.43	19.78	232800
2005-04-04	19.78	19.85	19.53	19.66	271600
2005-04-05	19.60	19.64	19.39	19.46	225400
2005-04-06	19.45	19.60	19.35	19.40	154600
2005-04-07	19.40	19.55	19.30	19.48	127600
2005-04-08	19.45	19.45	19.20	19.41	204400
2005-04-11	19.41	19.41	19.08	19.08	130800
2005-04-12	19.08	19.81	19.06	19.79	205400
2005-04-13	19.67	19.70	19.15	19.24	275400
2005-04-14	19.10	19.19	18.78	18.81	190000
2005-04-15	18.81	19.11	18.59	18.61	209400
2005-04-18	18.66	18.98	18.53	18.88	152600
2005-04-19	18.93	19.15	18.79	19.04	142400
2005-04-20	19.05	19.10	18.65	18.73	147000
2005-04-21	18.70	19.00	18.63	18.84	206800
2005-04-22	18.85	18.95	18.52	18.75	241200
2005-04-25	18.80	18.94	18.69	18.83	161400
2005-04-26	18.83	19.05	18.63	18.63	168200
2005-04-27	18.63	18.75	18.42	18.59	172000
2005-04-28	18.59	18.62	18.30	18.30	116400
2005-04-29	18.32	18.82	18.03	18.76	210000
2005-05-02	18.70	18.96	18.64	18.90	142000
2005-05-03	18.90	18.98	18.68	18.74	100400
2005-05-04	18.74	19.35	18.74	19.30	194800
2005-05-05	19.25	19.39	19.07	19.09	141600
2005-05-06	19.14	19.35	19.13	19.21	107400
2005-05-09	19.18	19.49	19.05	19.49	207400
2005-05-10	19.57	19.95	19.38	19.88	456200
2005-05-11	19.93	19.95	19.41	19.73	222000
2005-05-12	19.73	20.07	19.61	19.66	376000
2005-05-13	19.71	19.96	19.21	19.27	307000
2005-05-16	19.31	19.63	19.29	19.61	283600
2005-05-17	19.58	19.89	19.41	19.86	131800
2005-05-18	19.91	20.00	19.69	19.99	147400
2005-05-19	19.96	20.08	19.85	19.99	85000
2005-05-20	20.05	20.05	19.72	19.88	268400
2005-05-23	19.92	20.09	19.89	19.97	146000
2005-05-24	19.94	20.00	19.87	19.96	93000
2005-05-25	19.91	19.91	19.57	19.60	94200
2005-05-26	19.58	19.80	19.52	19.56	316600
2005-05-27	19.60	19.67	19.40	19.56	253600
2005-05-31	19.60	19.70	19.56	19.56	217200
2005-06-01	19.60	19.78	19.56	19.77	140200
2005-06-02	19.73	19.73	19.55	19.67	79800
2005-06-03	19.68	19.81	19.63	19.79	183800
2005-06-06	19.77	19.97	19.75	19.83	79400
2005-06-07	19.89	20.11	19.89	20.08	186000
2005-06-08	20.08	20.25	20.08	20.22	233600
2005-06-09	20.19	20.39	20.11	20.37	166800
2005-06-10	20.37	20.37	20.05	20.24	105000
2005-06-13	20.25	20.36	20.18	20.34	153800
2005-06-14	20.30	20.41	20.24	20.41	208400
2005-06-15	20.37	20.50	20.20	20.50	303400
2005-06-16	20.40	20.60	20.40	20.60	114800
2005-06-17	21.00	21.00	20.41	20.41	412000
2005-06-20	20.41	20.73	20.40	20.68	126400
2005-06-21	20.68	20.74	20.42	20.49	141800
2005-06-22	20.55	20.57	20.30	20.35	334000
2005-06-23	20.35	20.35	20.16	20.21	152200
2005-06-24	20.21	20.30	20.08	20.30	201000
2005-06-27	20.26	20.54	20.11	20.52	203200
2005-06-28	20.53	20.71	20.53	20.60	111600
2005-06-29	20.64	20.75	20.59	20.75	89000
2005-06-30	20.78	20.91	20.70	20.88	362000
2005-07-01	20.91	20.97	20.85	20.93	106400
2005-07-05	20.90	21.36	20.88	21.34	271200
2005-07-06	21.27	21.43	21.13	21.27	230600
2005-07-07	21.19	21.19	20.94	21.12	152800
2005-07-08	21.06	21.51	20.95	21.44	129000
2005-07-11	21.48	21.71	21.10	21.59	270800
2005-07-12	21.58	21.58	21.45	21.54	160000
2005-07-13	21.53	21.57	21.38	21.52	219800
2005-07-14	21.50	21.60	21.48	21.54	192400
2005-07-15	21.54	21.63	21.50	21.62	96400
2005-07-18	21.59	21.59	21.38	21.50	332800
2005-07-19	21.58	21.61	21.43	21.61	226800
2005-07-20	21.58	21.84	21.51	21.75	106600
2005-07-21	21.75	21.79	21.43	21.44	151600
2005-07-22	21.41	21.58	21.41	21.55	180400
2005-07-25	21.53	21.66	21.50	21.50	92400
2005-07-26	21.45	21.73	21.40	21.48	265200
2005-07-27	21.55	21.65	21.44	21.54	227000
2005-07-28	21.59	21.76	21.40	21.43	302800
2005-07-29	21.37	21.53	21.35	21.48	196800
2005-08-01	21.53	21.70	21.53	21.67	196200
2005-08-02	21.62	22.12	21.60	21.95	524200
2005-08-03	21.96	21.97	21.68	21.74	260200
2005-08-04	21.76	21.79	21.45	21.55	364200
2005-08-05	21.55	21.55	21.25	21.26	233000
2005-08-08	21.26	21.43	21.22	21.30	307000
2005-08-09	21.73	21.81	21.40	21.48	427200
2005-08-10	21.60	22.09	21.60	22.09	375400
2005-08-11	22.18	22.70	21.65	21.87	640400
2005-08-12	21.87	22.06	21.71	21.71	425000
2005-08-15	21.63	22.06	21.63	21.99	502800
2005-08-16	22.00	22.20	21.93	22.02	293000
2005-08-17	22.07	22.48	22.01	22.22	296800
2005-08-18	22.18	22.32	22.01	22.05	249600
2005-08-19	22.06	22.27	21.99	22.14	154800
2005-08-22	22.18	22.35	22.07	22.21	210000
2005-08-23	22.28	22.44	22.13	22.20	162000
2005-08-24	22.20	22.37	21.93	22.10	193800
2005-08-25	22.17	22.23	22.06	22.10	114400
2005-08-26	22.15	22.15	21.86	21.87	216800
2005-08-29	21.87	22.18	21.56	22.18	141800
2005-08-30	22.19	22.22	21.91	22.15	112600
2005-08-31	22.15	22.15	21.54	22.03	196000
2005-09-01	22.10	22.50	22.10	22.46	194400
2005-09-02	22.45	22.45	22.09	22.16	139800
2005-09-06	22.21	22.40	22.16	22.33	238600
2005-09-07	22.28	22.28	21.99	22.23	308600
2005-09-08	22.19	22.25	22.04	22.08	291000
2005-09-09	22.04	22.17	22.04	22.13	252400
2005-09-12	22.13	22.42	22.06	22.33	580800
2005-09-13	22.33	22.42	22.16	22.21	183200
2005-09-14	22.28	22.30	22.10	22.18	156600
2005-09-15	22.18	22.62	22.11	22.57	384000
2005-09-16	22.73	23.45	22.70	23.45	582400
2005-09-19	23.45	23.45	23.02	23.02	142200
2005-09-20	23.04	23.24	22.48	22.51	321400
2005-09-21	22.50	22.53	22.21	22.29	185200
2005-09-22	22.29	22.46	22.01	22.40	191800
2005-09-23	22.44	22.83	22.34	22.80	271800
2005-09-26	22.86	23.08	22.83	22.96	160800
2005-09-27	23.03	23.33	22.84	23.03	224200
2005-09-28	23.15	23.19	22.83	22.97	236800
2005-09-29	22.98	23.30	22.81	23.30	160600
2005-09-30	23.37	23.37	23.12	23.34	138200
2005-10-03	23.34	23.57	23.27	23.53	198600
2005-10-04	23.49	23.74	23.35	23.55	404600
2005-10-05	23.48	23.48	22.89	22.89	201400
2005-10-06	22.89	23.43	22.89	23.12	201800
2005-10-07	23.20	23.32	23.09	23.28	125400
2005-10-10	23.29	23.29	22.90	22.96	122000
2005-10-11	23.04	23.24	22.46	22.46	371800
2005-10-12	22.50	22.63	21.95	22.32	264400
2005-10-13	22.33	22.93	22.30	22.90	267800
2005-10-14	22.95	22.97	22.44	22.55	780000
2005-10-17	22.63	22.63	22.32	22.50	355800
2005-10-18	22.50	22.53	22.35	22.37	407400
2005-10-19	22.32	22.60	22.25	22.60	364800
2005-10-20	22.55	22.60	22.08	22.23	340200
2005-10-21	22.25	22.54	22.14	22.24	345200
2005-10-24	22.30	22.83	22.29	22.83	334400
2005-10-25	22.83	22.83	22.24	22.40	245400
2005-10-26	22.41	22.67	22.35	22.50	300400
2005-10-27	22.50	22.50	22.35	22.38	258600
2005-10-28	22.45	22.98	22.38	22.93	361200
2005-10-31	22.95	23.50	22.95	23.40	293200
2005-11-01	23.35	23.64	23.27	23.51	448800
2005-11-02	23.53	24.29	23.41	24.25	911600
2005-11-03	24.35	24.84	24.25	24.51	730000
2005-11-04	24.53	24.73	24.33	24.58	383600
2005-11-07	24.80	24.97	24.62	24.88	428800
2005-11-08	25.01	25.75	24.22	24.39	951800
2005-11-09	24.43	25.23	24.38	25.20	485600
2005-11-10	25.02	25.44	24.80	25.15	562400
2005-11-11	25.07	25.37	24.89	25.23	369200
2005-11-14	25.30	25.54	25.03	25.18	1045200
2005-11-15	25.10	25.28	24.71	24.97	370000
2005-11-16	24.97	25.00	24.47	24.72	293600
2005-11-17	24.73	25.20	24.73	25.13	167600
2005-11-18	25.39	25.41	24.92	25.18	199600
2005-11-21	25.17	25.23	24.80	25.20	178400
2005-11-22	25.20	25.24	24.97	25.12	456800
2005-11-23	25.05	25.31	25.05	25.15	132200
2005-11-25	25.08	25.32	24.86	25.30	63000
2005-11-28	25.25	25.27	24.62	24.69	307200
2005-11-29	24.69	25.00	24.69	24.89	138000
2005-11-30	24.86	25.02	24.71	24.89	232000
2005-12-01	24.85	25.13	24.75	25.07	277000
2005-12-02	25.07	25.07	24.63	24.92	151200
2005-12-05	24.80	24.80	24.32	24.59	216400
2005-12-06	25.07	25.07	24.41	24.65	209200
2005-12-07	24.65	24.65	24.41	24.65	182400
2005-12-08	24.68	25.11	24.59	24.85	209800
2005-12-09	24.50	25.38	24.50	25.32	394800
2005-12-12	25.38	25.74	25.38	25.57	573000
2005-12-13	25.63	25.85	25.49	25.61	706000
2005-12-14	25.73	26.16	25.53	25.94	582800
2005-12-15	25.87	25.87	25.26	25.44	276000
2005-12-16	25.44	25.54	24.91	24.91	608000
2005-12-19	24.87	24.91	24.30	24.38	233200
2005-12-20	24.30	24.67	24.30	24.50	167800
2005-12-21	24.61	24.67	24.23	24.52	211800
2005-12-22	24.57	24.63	24.35	24.61	107600
2005-12-23	24.60	24.76	24.57	24.69	50800
2005-12-27	24.73	24.85	24.22	24.22	129000
2005-12-28	24.33	24.49	24.23	24.30	147200
2005-12-29	24.30	24.49	24.21	24.41	200800
2005-12-30	24.33	24.38	24.15	24.32	248000
2006-01-03	24.50	24.66	23.86	24.48	298600
2006-01-04	24.46	25.00	24.42	25.00	569800
2006-01-05	25.10	25.18	24.85	25.10	340800
2006-01-06	25.57	25.67	25.04	25.51	808600
2006-01-09	25.28	25.75	25.28	25.70	385400
2006-01-10	25.61	25.95	25.53	25.75	200800
2006-01-11	25.75	25.88	25.51	25.77	188200
2006-01-12	25.85	25.92	25.60	25.63	257200
2006-01-13	25.63	25.68	25.57	25.62	201400
2006-01-17	25.51	25.54	25.25	25.47	202800
2006-01-18	25.35	25.45	24.96	25.18	405800
2006-01-19	25.23	25.38	25.10	25.33	331600
2006-01-20	25.43	25.47	25.04	25.08	287000
2006-01-23	25.06	25.23	25.04	25.23	268400
2006-01-24	25.23	25.38	25.23	25.32	269000
2006-01-25	25.34	25.35	24.95	25.04	444600
2006-01-26	25.06	25.88	25.06	25.88	599400
2006-01-27	25.87	26.12	25.52	25.52	352000
2006-01-30	25.51	25.78	25.49	25.68	248200
2006-01-31	25.67	25.67	25.47	25.60	257200
2006-02-01	25.58	25.68	25.51	25.59	243000
2006-02-02	25.58	25.65	25.05	25.09	259600
2006-02-03	25.09	25.37	25.09	25.12	195400
2006-02-06	25.11	25.17	24.86	25.16	172000
2006-02-07	25.16	25.31	24.93	25.13	310400
2006-02-08	25.12	25.23	25.05	25.15	204600
2006-02-09	25.16	25.35	25.11	25.15	252800
2006-02-10	25.14	25.21	24.89	24.99	223400
2006-02-13	24.99	25.00	24.70	24.80	198600
2006-02-14	24.81	25.08	24.81	24.95	334200
2006-02-15	24.90	25.13	24.79	25.12	184000
2006-02-16	25.18	25.64	25.18	25.63	229400
2006-02-17	25.71	25.71	25.25	25.28	169400
2006-02-21	25.28	25.30	24.84	24.99	197600
2006-02-22	24.99	25.21	24.93	25.11	255800
2006-02-23	25.08	25.08	24.78	24.83	265800
2006-02-24	24.82	24.89	24.63	24.89	268800
2006-02-27	24.87	25.20	24.80	24.93	275800
2006-02-28	25.18	25.85	25.16	25.65	647200
2006-03-01	25.68	26.50	25.66	26.20	371200
2006-03-02	26.20	26.50	26.17	26.39	431800
2006-03-03	26.25	26.45	26.13	26.26	299200
2006-03-06	26.25	26.27	25.75	25.77	257800
2006-03-07	25.75	25.77	25.52	25.63	270400
2006-03-08	25.62	25.78	25.46	25.69	222200
2006-03-09	25.69	25.78	25.58	25.63	221800
2006-03-10	25.63	25.98	25.61	25.98	175000
2006-03-13	25.98	26.04	25.67	25.70	234800
2006-03-14	25.70	26.25	25.69	26.19	235600
2006-03-15	26.18	26.37	25.97	26.37	193400
2006-03-16	26.40	26.70	26.38	26.51	221200
2006-03-17	26.54	26.54	26.35	26.40	616800
2006-03-20	26.40	26.60	26.16	26.52	636200
2006-03-21	26.54	26.54	25.87	25.88	320400
2006-03-22	25.88	26.01	25.55	25.95	282400
2006-03-23	25.94	25.94	25.76	25.83	173600
2006-03-24	25.80	25.89	25.73	25.87	173400
2006-03-27	25.85	26.13	25.76	26.11	215000
2006-03-28	26.08	26.28	26.04	26.16	309200
2006-03-29	26.08	26.56	25.88	26.54	286800
2006-03-30	26.53	26.59	26.28	26.40	274200
2006-03-31	26.39	26.42	25.85	26.00	318400
2006-04-03	25.98	26.07	25.54	25.59	285000
2006-04-04	25.60	25.70	25.31	25.61	313400
2006-04-05	25.61	25.64	25.31	25.50	235000
2006-04-06	25.50	25.50	25.18	25.23	332400
2006-04-07	25.24	25.32	24.88	24.94	253400
2006-04-10	24.95	24.97	24.66	24.68	362200
2006-04-11	24.67	24.68	24.20	24.24	352600
2006-04-12	24.22	24.63	24.22	24.56	664400
2006-04-13	24.56	24.67	24.46	24.57	169000
2006-04-17	24.57	24.63	24.30	24.34	373600
2006-04-18	24.37	24.92	24.35	24.90	237800
2006-04-19	24.89	25.14	24.80	25.10	345000
2006-04-20	25.10	25.10	24.81	25.01	267000
2006-04-21	25.09	25.09	24.63	24.73	276800
2006-04-24	24.72	24.72	24.29	24.41	402400
2006-04-25	24.43	24.57	24.28	24.54	406000
2006-04-26	24.56	24.98	24.54	24.98	405400
2006-04-27	24.96	25.27	24.79	25.07	442400
2006-04-28	25.07	25.40	25.01	25.19	245000
2006-05-01	25.22	25.45	25.00	25.00	431600
2006-05-02	25.03	25.13	24.86	25.06	275000
2006-05-03	25.06	25.12	24.79	25.02	228200
2006-05-04	25.01	25.03	24.85	25.00	249600
2006-05-05	25.02	25.18	25.00	25.03	469800
2006-05-08	25.03	25.32	25.00	25.18	242400
2006-05-09	25.50	25.53	24.93	24.96	414000
2006-05-10	24.96	24.97	24.83	24.88	251400
2006-05-11	24.87	24.89	24.33	24.34	355800
2006-05-12	24.33	24.33	23.78	23.85	569200
2006-05-15	23.83	24.28	23.81	24.00	670400
2006-05-16	24.01	24.35	24.00	24.24	375000
2006-05-17	24.19	24.19	23.75	23.75	318600
2006-05-18	23.75	23.78	23.41	23.53	371200
2006-05-19	23.53	23.59	23.30	23.48	557600
2006-05-22	23.40	23.48	23.02	23.32	489800
2006-05-23	23.47	23.64	23.04	23.08	345200
2006-05-24	23.08	23.42	22.87	23.33	552000
2006-05-25	23.43	23.67	23.33	23.67	325000
2006-05-26	23.68	23.88	23.63	23.74	382200
2006-05-30	23.75	23.90	23.50	23.51	631800
2006-05-31	23.54	23.85	23.43	23.61	674000
2006-06-01	23.62	23.88	23.62	23.87	426400
2006-06-02	23.97	24.10	23.79	23.91	327600
2006-06-05	23.90	23.98	23.35	23.36	329200
2006-06-06	23.43	23.55	23.21	23.43	317000
2006-06-07	23.45	23.72	23.31	23.48	310200
2006-06-08	23.47	23.79	23.15	23.75	433600
2006-06-09	23.78	23.94	23.51	23.52	266400
2006-06-12	23.55	23.58	23.14	23.14	307200
2006-06-13	23.15	23.36	22.96	22.98	678000
2006-06-14	22.97	23.37	22.97	23.26	474000
2006-06-15	23.30	23.93	23.23	23.88	260200
2006-06-16	23.88	23.90	23.48	23.83	1126200
2006-06-19	23.93	23.94	23.33	23.43	422200
2006-06-20	23.38	23.53	23.18	23.25	345800
2006-06-21	23.28	23.54	23.25	23.41	343800
2006-06-22	23.40	23.40	23.00	23.28	363000
2006-06-23	23.25	23.51	23.21	23.27	276800
2006-06-26	23.33	23.51	23.27	23.51	211800
2006-06-27	23.50	23.65	23.27	23.32	220400
2006-06-28	23.38	23.53	23.18	23.47	239400
2006-06-29	23.54	23.86	23.49	23.77	423000
2006-06-30	23.85	24.23	23.78	24.09	967000
2006-07-03	24.14	24.17	23.90	23.99	187000
2006-07-05	23.95	23.96	23.55	23.73	329200
2006-07-06	23.74	23.82	23.61	23.71	299000
2006-07-07	23.70	23.93	23.65	23.72	251600
2006-07-10	23.70	23.90	23.61	23.72	394400
2006-07-11	23.70	23.70	23.35	23.70	321000
2006-07-12	23.68	23.68	23.30	23.39	276800
2006-07-13	23.39	23.48	23.29	23.35	277400
2006-07-14	23.33	23.36	23.15	23.23	514000
2006-07-17	23.21	23.29	22.96	23.09	227000
2006-07-18	23.14	23.54	23.08	23.52	347800
2006-07-19	23.53	24.45	23.53	24.36	651800
2006-07-20	24.41	24.44	23.93	23.94	239200
2006-07-21	23.94	23.97	23.55	23.77	262200
2006-07-24	23.84	24.38	23.84	24.37	180200
2006-07-25	24.34	24.60	24.23	24.51	284200
2006-07-26	24.51	24.86	24.44	24.67	339800
2006-07-27	24.68	24.97	24.35	24.44	262600
2006-07-28	24.50	25.08	24.50	24.91	228000
2006-07-31	24.90	25.02	24.65	24.86	261000
2006-08-01	24.83	24.88	24.53	24.88	238000
2006-08-02	25.15	25.25	24.83	25.13	493000
2006-08-03	25.10	25.30	25.00	25.27	308400
2006-08-04	25.38	25.51	24.75	25.10	326600
2006-08-07	25.03	25.04	24.71	24.88	212000
2006-08-08	24.95	25.16	24.78	24.84	444600
2006-08-09	24.94	25.11	24.68	24.70	443200
2006-08-10	24.63	25.10	24.63	24.99	313600
2006-08-11	24.99	24.99	24.63	24.85	259400
2006-08-14	24.98	25.46	24.95	25.10	517200
2006-08-15	25.20	25.45	25.18	25.30	336600
2006-08-16	25.41	25.63	25.33	25.61	232200
2006-08-17	25.58	25.65	25.53	25.61	133600
2006-08-18	25.73	25.88	25.57	25.85	331800
2006-08-21	25.85	25.85	25.50	25.57	181800
2006-08-22	25.55	25.55	25.42	25.55	144400
2006-08-23	25.56	25.56	24.92	25.08	222000
2006-08-24	25.13	25.20	24.90	25.04	323600
2006-08-25	25.04	25.16	24.85	25.03	255000
2006-08-28	25.00	25.21	24.89	25.15	185200
2006-08-29	25.17	25.24	24.84	25.21	282400
2006-08-30	25.20	25.35	25.10	25.32	261200
2006-08-31	25.30	25.42	25.15	25.15	582200
2006-09-01	25.16	25.53	25.16	25.41	214200
2006-09-05	25.41	25.55	25.38	25.47	154400
2006-09-06	25.40	25.41	24.83	24.91	266200
2006-09-07	24.89	25.21	24.89	24.97	203800
2006-09-08	24.95	25.00	24.81	24.87	262600
2006-09-11	24.85	25.09	24.83	25.03	225400
2006-09-12	24.99	25.53	24.96	25.51	267000
2006-09-13	25.57	25.60	25.37	25.48	286200
2006-09-14	25.38	25.51	25.10	25.20	179200
2006-09-15	25.39	25.53	25.19	25.38	447200
2006-09-18	25.34	25.34	24.97	25.02	273800
2006-09-19	25.01	25.01	24.35	24.76	370000
2006-09-20	24.81	25.00	24.63	24.90	391600
2006-09-21	24.90	25.22	24.90	25.00	290600
2006-09-22	24.95	24.95	24.42	24.57	249600
2006-09-25	24.60	24.90	24.46	24.80	210200
2006-09-26	24.79	24.96	24.51	24.54	311000
2006-09-27	24.50	24.66	24.32	24.65	836800
2006-09-28	24.62	24.85	24.60	24.80	212000
2006-09-29	24.78	24.88	24.60	24.64	254600
2006-10-02	24.64	24.64	24.12	24.20	262200
2006-10-03	24.15	24.50	24.11	24.47	242000
2006-10-04	24.30	24.56	24.15	24.48	279200
2006-10-05	24.45	24.47	24.05	24.30	704200
2006-10-06	24.19	24.19	23.96	24.12	416400
2006-10-09	24.00	24.25	23.88	24.25	257800
2006-10-10	24.20	24.39	24.10	24.38	273200
2006-10-11	24.35	24.35	24.05	24.24	276400
2006-10-12	24.31	24.53	24.31	24.53	172800
2006-10-13	24.55	24.72	24.51	24.53	417800
2006-10-16	24.49	24.76	24.49	24.76	555200
2006-10-17	24.70	24.75	24.51	24.65	330600
2006-10-18	24.70	24.76	24.58	24.64	307800
2006-10-19	24.60	24.63	24.45	24.48	296800
2006-10-20	24.56	24.56	24.20	24.26	349000
2006-10-23	24.21	24.23	24.00	24.06	357400
2006-10-24	24.00	24.04	23.93	23.96	241600
2006-10-25	23.95	24.07	23.80	24.06	384600
2006-10-26	24.09	24.52	24.08	24.52	310800
2006-10-27	24.48	24.70	24.23	24.23	257800
2006-10-30	24.20	24.62	24.14	24.57	273600
2006-10-31	24.55	24.65	24.29	24.35	339800
2006-11-01	24.38	24.49	23.92	23.92	237800
2006-11-02	23.82	24.08	23.68	24.06	240600
2006-11-03	24.08	24.28	23.90	24.05	153600
2006-11-06	24.08	24.47	24.03	24.36	224200
2006-11-07	24.33	24.75	24.25	24.32	344400
2006-11-08	24.50	25.45	24.50	25.45	1410000
2006-11-09	25.48	25.58	24.44	24.78	453600
2006-11-10	24.75	25.56	24.75	25.55	401000
2006-11-13	25.60	26.02	25.22	25.39	673400
2006-11-14	25.42	25.92	25.39	25.92	233200
2006-11-15	25.90	26.38	25.88	26.06	302000
2006-11-16	26.10	26.12	25.91	25.93	278200
2006-11-17	25.93	26.02	25.66	25.91	165400
2006-11-20	25.90	25.90	25.66	25.81	207600
2006-11-21	25.80	25.85	25.53	25.80	509800
2006-11-22	25.78	25.82	25.59	25.68	238800
2006-11-24	25.65	25.76	25.52	25.69	46800
2006-11-27	25.65	25.65	25.03	25.20	366600
2006-11-28	25.23	25.77	25.21	25.50	408000
2006-11-29	25.55	25.82	25.52	25.82	496600
2006-11-30	25.81	25.81	25.44	25.62	268000
2006-12-01	25.60	25.60	25.14	25.42	283600
2006-12-04	25.43	25.78	25.42	25.64	264000
2006-12-05	25.68	25.78	25.58	25.66	226800
2006-12-06	25.63	25.65	25.44	25.61	157800
2006-12-07	25.58	25.65	25.29	25.41	242600
2006-12-08	25.33	25.42	25.02	25.29	219000
2006-12-11	25.25	25.40	25.19	25.33	234800
2006-12-12	25.28	25.28	24.84	25.05	506200
2006-12-13	25.16	25.33	25.10	25.20	448200
2006-12-14	25.23	25.44	25.23	25.30	344600
2006-12-15	25.33	25.37	25.22	25.32	435000
2006-12-18	25.34	25.45	24.89	24.96	290200
2006-12-19	24.88	24.96	24.68	24.96	303800
2006-12-20	24.95	25.23	24.89	25.13	198200
2006-12-21	25.14	25.27	24.94	25.09	343400
2006-12-22	24.99	25.10	24.84	25.00	164600
2006-12-26	24.95	25.23	24.85	25.08	356000
2006-12-27	25.15	25.35	25.15	25.35	173600
2006-12-28	25.28	25.33	25.12	25.23	164600
2006-12-29	25.15	25.29	24.93	24.96	245400
2007-01-03	25.00	25.25	24.85	25.12	447000
2007-01-04	25.12	25.17	24.83	25.14	345200
2007-01-05	24.71	25.06	24.61	24.72	244800
2007-01-08	24.70	24.70	24.38	24.63	190400
2007-01-09	24.61	24.64	24.07	24.53	326200
2007-01-10	24.43	24.49	24.21	24.34	142400
2007-01-11	24.34	24.71	24.34	24.69	309800
2007-01-12	24.65	24.80	24.63	24.79	149200
2007-01-16	24.85	24.90	24.63	24.74	241400
2007-01-17	24.64	24.92	24.56	24.87	538000
2007-01-18	24.80	24.80	24.63	24.73	274200
2007-01-19	24.80	25.04	24.73	25.00	397600
2007-01-22	25.00	25.07	24.89	25.01	428000
2007-01-23	25.00	25.45	25.00	25.24	538400
2007-01-24	25.50	25.75	25.45	25.65	363800
2007-01-25	25.64	26.00	25.30	25.36	519200
2007-01-26	25.40	25.40	25.07	25.32	320800
2007-01-29	25.26	25.63	25.25	25.41	365400
2007-01-30	25.41	25.51	25.32	25.49	380600
2007-01-31	25.40	25.52	25.15	25.40	482200
2007-02-01	25.42	25.81	25.40	25.58	176200
2007-02-02	25.59	25.80	25.58	25.69	182600
2007-02-05	25.62	25.62	25.32	25.40	177600
2007-02-06	25.51	25.69	25.34	25.64	231200
2007-02-07	25.70	25.88	25.51	25.84	195200
2007-02-08	25.75	25.87	25.60	25.81	196000
2007-02-09	25.82	25.87	25.50	25.55	314200
2007-02-12	25.57	25.57	25.27	25.42	168400
2007-02-13	25.45	25.59	25.29	25.59	154400
2007-02-14	25.59	25.88	25.54	25.63	437600
2007-02-15	25.63	25.72	25.37	25.67	252200
2007-02-16	25.67	25.72	25.41	25.67	233400
2007-02-20	25.60	25.75	25.32	25.75	352000
2007-02-21	25.70	26.22	25.70	26.11	304800
2007-02-22	26.12	26.17	25.79	26.17	370400
2007-02-23	26.20	26.25	25.77	25.87	225600
2007-02-26	25.90	25.90	25.35	25.67	249600
2007-02-27	25.67	25.67	24.63	24.90	362400
2007-02-28	24.89	25.97	24.75	25.75	948600
2007-03-01	25.55	25.80	25.50	25.64	623800
2007-03-02	25.53	25.75	25.50	25.71	415600
2007-03-05	25.58	25.84	25.50	25.62	551000
2007-03-06	25.90	26.05	25.61	25.79	536400
2007-03-07	25.79	25.83	25.55	25.74	361800
2007-03-08	25.90	25.90	25.50	25.69	354800
2007-03-09	25.84	25.85	25.60	25.79	219200
2007-03-12	26.03	26.40	26.03	26.25	404200
2007-03-13	26.18	26.18	25.73	25.80	353000
2007-03-14	25.79	26.15	25.70	26.02	409000
2007-03-15	26.00	26.22	25.81	26.00	274800
2007-03-16	26.00	26.00	25.59	25.84	585800
2007-03-19	25.95	26.44	25.95	26.21	257000
2007-03-20	26.11	26.48	26.00	26.39	162000
2007-03-21	26.38	26.60	26.12	26.42	426800
2007-03-22	26.50	26.50	26.17	26.32	377200
2007-03-23	26.31	26.36	25.90	26.25	503400
2007-03-26	26.21	26.34	25.96	26.34	259800
2007-03-27	26.30	26.30	25.84	25.96	215400
2007-03-28	25.81	25.93	25.59	25.68	778600
2007-03-29	25.81	25.81	25.51	25.70	418400
2007-03-30	25.70	25.83	25.40	25.58	465200
2007-04-02	25.59	25.71	25.30	25.50	241800
2007-04-03	25.58	26.20	25.51	26.17	626400
2007-04-04	26.19	26.25	26.04	26.17	241400
2007-04-05	26.18	26.21	26.07	26.09	136000
2007-04-09	26.18	26.51	25.94	26.29	402800
2007-04-10	26.33	26.49	26.28	26.43	294000
2007-04-11	26.44	26.44	26.10	26.31	375000
2007-04-12	26.29	26.40	26.12	26.40	294800
2007-04-13	26.35	26.57	26.22	26.56	767400
2007-04-16	26.67	27.01	26.62	27.01	181400
2007-04-17	26.99	27.01	26.69	26.94	177400
2007-04-18	26.90	26.97	26.73	26.75	226000
2007-04-19	26.65	26.73	26.50	26.58	196600
2007-04-20	26.98	27.03	26.85	27.01	203000
2007-04-23	26.81	27.11	26.73	26.91	157800
2007-04-24	26.91	26.98	26.55	26.95	161600
2007-04-25	27.08	27.53	27.08	27.48	322200
2007-04-26	27.48	27.48	27.19	27.40	313800
2007-04-27	27.37	27.73	27.16	27.31	287400
2007-04-30	27.39	27.39	26.79	26.92	396600
2007-05-01	26.92	27.25	26.88	27.15	330200
2007-05-02	27.15	27.93	27.14	27.72	426400
2007-05-03	27.70	27.80	27.62	27.70	296200
2007-05-04	27.80	28.10	27.66	27.96	420000
2007-05-07	27.93	28.32	27.68	27.90	227200
2007-05-08	27.78	27.78	27.50	27.76	323800
2007-05-09	27.50	27.57	27.05	27.38	641000
2007-05-10	27.30	28.03	27.21	27.53	530200
2007-05-11	27.82	28.32	27.75	28.28	380600
2007-05-14	28.28	28.35	27.78	27.86	284000
2007-05-15	27.92	28.38	27.79	27.85	439800
2007-05-16	27.87	28.17	27.67	28.17	455600
2007-05-17	27.98	28.26	27.78	28.01	348800
2007-05-18	28.01	28.11	27.80	28.03	213200
2007-05-21	28.02	28.45	28.02	28.41	483000
2007-05-22	28.39	28.66	28.33	28.63	285200
2007-05-23	28.62	28.75	28.28	28.32	344000
2007-05-24	28.32	28.50	27.91	28.21	459000
2007-05-25	28.32	28.33	27.77	27.98	360400
2007-05-29	28.08	28.23	27.73	27.99	339800
2007-05-30	27.85	28.16	27.79	28.16	315600
2007-05-31	28.16	28.26	28.01	28.26	427600
2007-06-01	28.37	28.86	28.37	28.64	708200
2007-06-04	28.64	28.72	28.53	28.65	306600
2007-06-05	28.55	28.68	27.82	28.30	395400
2007-06-06	28.17	28.25	28.00	28.19	292600
2007-06-07	28.06	28.16	27.81	27.85	419600
2007-06-08	27.72	27.96	27.54	27.86	383400
2007-06-11	27.84	27.89	27.63	27.74	335800
2007-06-12	27.63	27.70	27.28	27.38	304400
2007-06-13	27.40	27.75	27.30	27.72	246600
2007-06-14	27.68	27.82	27.59	27.67	173000
2007-06-15	28.47	28.50	28.06	28.10	577400
2007-06-18	28.21	28.22	27.78	27.91	207600
2007-06-19	27.83	28.04	27.57	28.00	349400
2007-06-20	28.10	28.10	27.41	27.41	325000
2007-06-21	27.42	27.83	27.30	27.77	345800
2007-06-22	27.77	27.78	27.40	27.66	514800
2007-06-25	27.66	28.03	27.48	27.67	315200
2007-06-26	27.80	27.80	27.38	27.58	326800
2007-06-27	27.48	27.95	27.23	27.95	511400
2007-06-28	27.94	28.54	27.75	28.08	595800
2007-06-29	28.23	28.44	27.80	27.84	446800
2007-07-02	27.91	28.38	27.60	28.08	413400
2007-07-03	28.13	28.20	28.00	28.03	183800
2007-07-05	28.10	28.14	27.98	28.09	231200
2007-07-06	28.13	28.43	27.93	27.97	257400
2007-07-09	28.03	28.06	27.67	27.90	241800
2007-07-10	27.75	27.97	27.12	27.19	510000
2007-07-11	27.14	27.43	27.06	27.37	357000
2007-07-12	27.55	27.73	27.47	27.73	207800
2007-07-13	27.72	27.99	27.36	27.41	121400
2007-07-16	27.28	27.67	27.08	27.58	343000
2007-07-17	27.69	27.71	27.13	27.13	288400
2007-07-18	27.05	27.06	26.58	26.80	395400
2007-07-19	27.03	27.03	26.51	26.63	646000
2007-07-20	26.57	26.63	25.64	26.02	724200
2007-07-23	26.05	26.12	25.82	25.84	452800
2007-07-24	25.25	25.41	24.76	24.96	632200
2007-07-25	25.10	25.82	25.06	25.68	795200
2007-07-26	25.33	26.15	25.03	25.88	900800
2007-07-27	25.73	25.73	24.91	24.91	540400
2007-07-30	24.82	25.24	24.33	25.04	411800
2007-07-31	25.27	25.42	24.67	24.69	429000
2007-08-01	24.62	25.33	24.51	25.23	582400
2007-08-02	25.43	25.70	25.30	25.61	432000
2007-08-03	25.65	25.65	24.26	24.35	414800
2007-08-06	24.74	26.16	24.05	26.13	497200
2007-08-07	26.03	26.97	25.79	26.45	596400
2007-08-08	28.02	32.34	25.82	26.77	1580000
2007-08-09	26.27	28.43	25.72	27.09	1720800
2007-08-10	26.64	28.33	24.63	25.50	1456400
2007-08-13	25.90	26.66	25.25	26.08	1092000
2007-08-14	26.23	26.26	25.81	25.81	606800
2007-08-15	25.68	26.85	25.65	25.77	499600
2007-08-16	25.76	27.50	25.76	27.37	864800
2007-08-17	27.37	28.50	27.37	27.87	621400
2007-08-20	28.00	28.18	26.76	27.17	420600
2007-08-21	27.15	27.50	26.60	27.00	418200
2007-08-22	27.31	27.58	27.06	27.50	353000
2007-08-23	27.58	27.62	26.22	26.31	566200
2007-08-24	26.31	26.76	26.27	26.67	452000
2007-08-27	26.59	26.59	26.11	26.22	362400
2007-08-28	26.13	26.45	25.77	25.77	326400
2007-08-29	25.88	26.32	25.64	26.25	227000
2007-08-30	25.92	26.61	25.92	26.09	246200
2007-08-31	26.43	26.66	26.00	26.29	143200
2007-09-04	26.27	27.10	26.12	26.88	318400
2007-09-05	26.66	26.67	26.23	26.58	323600
2007-09-06	26.61	26.85	26.34	26.85	339600
2007-09-07	26.36	26.54	25.80	25.99	348600
2007-09-10	26.10	26.23	25.32	25.88	306800
2007-09-11	25.92	26.50	25.89	26.50	440800
2007-09-12	26.45	26.51	26.10	26.32	248400
2007-09-13	26.39	26.68	25.88	26.39	303200
2007-09-14	26.25	26.59	26.05	26.47	265600
2007-09-17	26.31	26.37	25.76	25.79	684200
2007-09-18	25.98	27.48	25.88	27.48	469000
2007-09-19	27.63	28.09	27.34	27.96	530400
2007-09-20	27.80	28.03	27.41	27.61	506000
2007-09-21	27.87	27.87	27.20	27.32	453800
2007-09-24	27.37	27.54	26.95	27.25	193200
2007-09-25	27.02	27.22	26.62	26.73	241200
2007-09-26	26.77	27.02	26.71	26.91	308200
2007-09-27	27.08	27.41	26.93	27.05	294600
2007-09-28	26.98	27.35	26.80	26.94	364000
2007-10-01	26.98	28.36	26.98	28.22	304600
2007-10-02	28.20	28.36	27.64	28.05	239600
2007-10-03	27.85	28.18	27.54	27.78	216600
2007-10-04	27.84	28.03	27.35	27.95	202000
2007-10-05	28.12	28.93	27.70	28.19	407200
2007-10-08	28.12	28.35	27.90	28.20	368200
2007-10-09	28.16	28.30	27.85	28.08	341800
2007-10-10	27.93	28.11	27.55	27.65	375600
2007-10-11	27.84	27.95	27.32	27.40	322600
2007-10-12	27.68	27.94	27.41	27.58	211200
2007-10-15	27.54	27.54	26.87	26.99	510200
2007-10-16	26.97	27.34	26.80	26.89	263200
2007-10-17	27.20	27.31	26.15	26.47	422600
2007-10-18	26.36	26.46	26.05	26.13	304800
2007-10-19	26.10	26.37	25.35	25.46	551800
2007-10-22	25.28	26.49	25.19	26.40	423800
2007-10-23	26.53	26.66	26.16	26.59	325600
2007-10-24	26.36	26.58	25.70	26.23	384400
2007-10-25	26.34	26.51	25.75	26.37	383000
2007-10-26	26.75	27.38	26.57	27.35	292400
2007-10-29	27.44	27.67	27.00	27.17	276000
2007-10-30	27.16	27.23	26.70	26.81	327800
2007-10-31	26.97	27.69	26.91	27.57	400000
2007-11-01	27.06	27.17	26.11	26.11	574800
2007-11-02	26.38	26.38	25.08	25.57	491400
2007-11-05	25.29	26.28	25.15	25.96	351200
2007-11-06	25.99	26.17	25.35	25.52	586400
2007-11-07	25.33	25.97	25.23	25.23	769400
2007-11-08	25.35	26.67	25.35	26.61	915200
2007-11-09	26.36	27.32	26.04	26.92	933000
2007-11-12	27.06	28.15	26.89	27.43	592200
2007-11-13	27.43	28.23	27.23	28.22	443892
2007-11-14	28.22	28.65	27.99	28.19	550400
2007-11-15	28.14	28.35	27.68	28.09	523400
2007-11-16	28.01	28.12	27.41	27.90	525000
2007-11-19	27.65	27.69	27.07	27.36	477600
2007-11-20	27.21	27.58	26.88	27.54	713400
2007-11-21	27.43	27.85	26.90	26.92	631600
2007-11-23	27.05	27.69	26.98	27.60	120200
2007-11-26	27.66	27.66	26.77	26.77	369000
2007-11-27	26.80	27.85	26.80	27.72	472520
2007-11-28	27.97	28.22	27.59	28.08	532200
2007-11-29	27.99	28.07	27.37	27.59	464000
2007-11-30	27.85	28.06	27.21	27.42	620600
2007-12-03	27.42	28.12	27.41	27.61	509000
2007-12-04	27.32	27.60	27.15	27.24	659800
2007-12-05	27.48	27.49	27.05	27.28	468000
2007-12-06	27.22	28.16	27.22	28.16	360400
2007-12-07	28.30	28.30	27.55	27.76	354400
2007-12-10	27.74	28.28	27.62	27.95	351000
2007-12-11	28.05	28.24	27.05	27.12	459600
2007-12-12	27.83	27.93	26.90	27.26	405180
2007-12-13	27.10	27.39	26.73	27.25	345600
2007-12-14	26.90	27.18	26.68	26.90	449200
2007-12-17	26.78	27.30	26.57	26.78	396000
2007-12-18	27.00	27.68	26.65	27.45	705000
2007-12-19	27.35	27.56	27.00	27.27	267600
2007-12-20	27.44	27.71	26.90	27.67	299200
2007-12-21	28.36	28.48	27.91	28.43	678000
2007-12-24	28.35	28.87	28.18	28.60	108400
2007-12-26	28.36	28.73	28.06	28.54	225600
2007-12-27	28.60	28.64	27.53	27.53	230800
2007-12-28	28.00	28.10	27.56	27.56	256800
2007-12-31	27.56	27.83	27.08	27.46	289400
2008-01-02	27.36	27.62	26.95	27.00	447200
2008-01-03	27.00	27.55	27.00	27.16	312410
2008-01-04	26.84	27.14	26.56	26.73	388850
2008-01-07	26.91	27.61	26.76	27.33	332600
2008-01-08	27.36	27.56	26.68	26.72	657000
2008-01-09	26.60	27.61	26.51	27.61	567750
2008-01-10	27.38	28.08	27.14	27.72	436400
2008-01-11	27.70	27.80	27.08	27.10	650800
2008-01-14	27.33	27.45	27.01	27.38	243800
2008-01-15	27.00	27.53	26.93	27.25	478000
2008-01-16	27.12	28.47	27.11	27.83	468400
2008-01-17	27.87	27.95	27.35	27.37	619600
2008-01-18	27.47	28.05	26.82	27.29	875400
2008-01-22	27.08	28.58	27.00	27.83	484234
2008-01-23	27.23	29.00	27.15	28.87	863616
2008-01-24	29.00	29.15	27.91	27.96	816996
2008-01-25	28.25	28.32	27.22	27.47	414734
2008-01-28	27.47	28.23	27.25	28.23	452430
2008-01-29	28.31	28.43	27.59	27.94	604300
2008-01-30	27.80	28.33	27.46	27.52	658600
2008-01-31	27.33	29.10	27.21	28.85	565028
2008-02-01	28.91	29.41	28.57	29.33	450400
2008-02-04	29.19	29.24	28.39	28.43	376540
2008-02-05	28.04	28.71	27.86	27.86	445200
2008-02-06	28.09	28.20	27.65	27.67	434200
2008-02-07	27.56	28.46	27.46	27.96	367680
2008-02-08	27.88	28.32	27.46	27.63	410996
2008-02-11	27.71	27.71	26.89	27.03	273524
2008-02-12	26.97	27.64	26.88	27.39	340000
2008-02-13	27.63	27.75	27.04	27.75	520710
2008-02-14	27.84	27.87	27.31	27.31	328200
2008-02-15	27.14	27.52	26.93	27.45	277466
2008-02-19	27.64	27.78	27.11	27.43	338716
2008-02-20	27.19	28.45	27.06	28.41	442328
2008-02-21	28.56	28.81	27.68	27.79	408000
2008-02-22	27.88	28.20	27.44	28.18	376466
2008-02-25	28.18	28.89	27.89	28.89	517400
2008-02-26	28.79	29.29	28.60	28.62	646600
2008-02-27	28.42	28.58	27.62	27.72	542000
2008-02-28	27.50	27.62	26.92	27.14	564336
2008-02-29	26.89	26.99	26.50	26.59	587600
2008-03-03	26.79	26.84	25.85	26.07	752640
2008-03-04	25.75	26.29	25.74	26.14	916462
2008-03-05	26.34	26.34	25.51	25.75	500800
2008-03-06	25.56	25.90	25.19	25.33	646600
2008-03-07	25.03	25.90	24.98	25.63	582000
2008-03-10	25.82	25.82	24.90	25.00	980298
2008-03-11	25.73	25.73	25.00	25.57	625800
2008-03-12	25.56	25.65	25.12	25.12	638400
2008-03-13	24.78	25.78	24.56	25.59	648000
2008-03-14	25.71	25.77	24.83	24.95	411800
2008-03-17	24.77	25.68	24.69	25.15	567800
2008-03-18	25.72	26.31	25.36	26.31	491400
2008-03-19	26.44	26.63	25.81	25.81	448400
2008-03-20	26.00	27.02	25.94	27.02	1241904
2008-03-24	27.28	27.32	26.85	26.96	564400
2008-03-25	26.91	27.10	26.80	26.82	350200
2008-03-26	26.80	26.89	26.45	26.53	273838
2008-03-27	26.60	26.86	26.37	26.37	243600
2008-03-28	26.36	26.70	26.22	26.24	186578
2008-03-31	26.34	27.26	26.07	26.92	388000
2008-04-01	27.13	27.60	27.03	27.60	364200
2008-04-02	27.67	27.75	27.08	27.23	438200
2008-04-03	26.92	27.41	26.89	27.32	215200
2008-04-04	27.28	27.53	26.84	27.08	266540
2008-04-07	27.21	27.54	26.94	27.00	289200
2008-04-08	26.83	27.04	26.69	26.75	243200
2008-04-09	26.75	26.87	26.39	26.39	251800
2008-04-10	26.56	26.67	26.25	26.50	555488
2008-04-11	26.23	26.58	26.07	26.09	514052
2008-04-14	26.05	26.24	25.84	25.94	228550
2008-04-15	26.00	26.08	25.82	26.00	408170
2008-04-16	26.21	26.24	25.88	26.15	477792
2008-04-17	26.09	26.26	25.93	26.20	589782
2008-04-18	26.48	26.60	26.06	26.14	748394
2008-04-21	25.96	26.23	25.96	26.04	218328
2008-04-22	25.88	25.93	25.38	25.68	228936
2008-04-23	25.83	25.83	25.35	25.74	288230
2008-04-24	25.71	26.52	25.59	26.46	357406
2008-04-25	26.60	26.60	25.95	26.49	198116
2008-04-28	26.40	26.48	26.04	26.37	217128
2008-04-29	26.40	26.65	26.27	26.40	247538
2008-04-30	26.53	27.04	26.35	26.47	418150
2008-05-01	26.49	27.50	26.49	27.50	350810
2008-05-02	27.65	27.65	26.91	27.00	290198
2008-05-05	26.79	27.30	26.79	26.96	319550
2008-05-06	26.91	27.19	26.51	26.80	264272
2008-05-07	25.50	25.51	24.55	24.63	2242724
2008-05-08	24.68	24.91	24.52	24.73	583364
2008-05-09	24.65	25.03	24.39	24.98	809358
2008-05-12	24.97	25.30	24.83	25.26	398966
2008-05-13	25.33	25.38	25.05	25.20	353164
2008-05-14	25.14	25.41	25.13	25.29	307050
2008-05-15	25.25	25.52	25.17	25.47	469770
2008-05-16	25.35	25.63	25.22	25.24	457078
2008-05-19	25.28	25.53	25.19	25.29	368040
2008-05-20	25.25	25.37	25.09	25.26	432100
2008-05-21	25.42	25.44	25.17	25.17	412054
2008-05-22	25.17	25.45	25.00	25.23	628314
2008-05-23	25.10	25.23	24.88	24.94	282698
2008-05-27	25.01	25.30	24.74	25.24	222638
2008-05-28	25.30	25.42	24.82	24.99	117888
2008-05-29	24.96	25.73	24.85	25.54	269816
2008-05-30	25.51	25.62	25.27	25.62	320856
2008-06-02	25.38	25.75	25.25	25.51	385082
2008-06-03	25.62	25.75	25.18	25.61	706006
2008-06-04	25.55	25.74	25.28	25.51	346078
2008-06-05	25.54	25.77	25.39	25.77	355626
2008-06-06	25.56	25.56	24.96	24.96	206104
2008-06-09	25.17	25.43	24.90	25.03	294346
2008-06-10	24.73	25.39	24.73	25.30	317994
2008-06-11	25.14	25.20	24.81	24.83	299536
2008-06-12	25.06	25.35	24.90	25.13	254462
2008-06-13	25.31	25.40	24.80	25.25	373788
2008-06-16	25.11	25.35	24.98	25.35	248586
2008-06-17	25.35	25.35	24.89	24.96	338196
2008-06-18	24.93	25.27	24.65	24.99	330722
2008-06-19	24.97	25.61	24.97	25.61	406884
2008-06-20	25.52	25.52	25.02	25.20	716598
2008-06-23	25.34	25.41	24.85	24.85	328112
2008-06-24	24.60	24.80	24.37	24.59	663452
2008-06-25	24.62	25.38	24.47	25.05	351254
2008-06-26	24.75	25.21	24.74	24.91	451200
2008-06-27	24.91	24.92	24.30	24.37	968858
2008-06-30	24.26	24.71	24.06	24.06	557332
2008-07-01	24.00	24.55	23.75	24.38	481914
2008-07-02	24.36	24.75	24.19	24.31	559334
2008-07-03	24.35	24.53	24.23	24.31	313686
2008-07-07	24.43	24.47	23.82	23.87	453132
2008-07-08	23.96	24.84	23.79	24.84	576274
2008-07-09	24.85	24.93	23.84	23.88	604762
2008-07-10	23.84	24.18	23.62	23.82	451290
2008-07-11	23.59	23.93	23.31	23.72	574378
2008-07-14	23.91	24.06	23.13	23.19	430110
2008-07-15	23.02	23.59	22.78	22.81	411672
2008-07-16	22.88	23.93	22.69	23.65	782412
2008-07-17	23.68	24.25	23.39	24.16	443488
2008-07-18	23.74	24.29	23.74	24.29	290440
2008-07-21	24.39	24.39	23.92	24.03	207512
2008-07-22	23.93	24.54	23.86	24.35	642028
2008-07-23	24.34	24.63	23.90	24.55	561816
2008-07-24	24.56	24.57	23.92	23.92	677122
2008-07-25	24.10	24.25	23.79	23.95	398634
2008-07-28	23.74	24.10	23.72	23.79	447900
2008-07-29	24.05	24.75	23.74	24.75	653866
2008-07-30	24.81	25.41	24.25	24.43	746028
2008-07-31	24.13	24.77	24.05	24.47	458864
2008-08-01	24.58	25.34	24.27	25.17	397228
2008-08-04	25.20	25.51	24.98	25.23	368328
2008-08-05	25.44	26.50	25.34	26.50	564618
2008-08-06	26.82	27.41	26.55	26.93	892690
2008-08-07	26.75	26.98	26.40	26.45	375404
2008-08-08	26.35	27.11	26.31	26.98	595104
2008-08-11	26.93	27.54	26.87	27.54	543346
2008-08-12	27.31	27.57	27.11	27.31	362872
2008-08-13	27.22	27.50	26.93	27.28	327674
2008-08-14	27.18	27.60	27.18	27.57	322624
2008-08-15	27.65	27.94	27.44	27.87	568666
2008-08-18	27.75	27.86	26.94	27.18	406386
2008-08-19	27.00	27.29	26.75	26.95	365244
2008-08-20	27.00	27.38	26.48	26.72	440020
2008-08-21	26.51	26.86	26.19	26.51	373930
2008-08-22	26.73	26.93	26.26	26.41	607544
2008-08-25	26.19	26.32	25.99	26.08	332062
2008-08-26	26.08	26.55	25.97	26.43	433648
2008-08-27	26.43	26.95	26.38	26.85	616954
2008-08-28	26.97	27.31	26.81	27.31	355024
2008-08-29	27.07	27.26	26.77	26.95	329658
2008-09-02	27.50	27.76	26.79	27.14	330678
2008-09-03	27.05	27.70	27.05	27.56	301898
2008-09-04	27.32	27.71	27.02	27.16	406690
2008-09-05	26.91	27.42	26.82	27.40	308662
2008-09-08	27.89	28.08	27.60	28.08	405848
2008-09-09	27.66	28.22	27.32	27.32	466808
2008-09-10	27.67	27.94	27.09	27.60	340802
2008-09-11	26.77	27.91	26.77	27.82	293074
2008-09-12	27.38	28.11	27.38	27.87	249618
2008-09-15	27.00	28.14	26.82	27.24	643014
2008-09-16	26.22	28.74	26.22	28.74	498052
2008-09-17	27.83	28.63	27.53	28.05	843024
2008-09-18	27.07	31.00	27.07	31.00	1088580
2008-09-19	38.10	45.48	28.43	32.43	1787694
2008-09-22	32.50	32.50	28.55	28.55	427656
2008-09-23	28.28	28.75	27.83	27.83	278854
2008-09-24	27.70	27.70	24.93	24.93	382928
2008-09-25	25.00	25.49	23.31	25.13	706950
2008-09-26	24.50	27.13	24.49	27.00	419396
2008-09-29	25.82	26.50	24.00	24.63	360512
2008-09-30	25.06	28.50	24.52	28.00	503326
2008-10-01	28.00	28.00	26.25	27.54	237830
2008-10-02	27.50	27.75	25.99	25.99	296448
2008-10-03	26.50	27.70	26.13	26.47	293260
2008-10-06	25.49	28.50	25.49	26.48	466268
2008-10-07	26.53	26.88	23.53	23.97	375926
2008-10-08	23.00	26.42	23.00	23.83	528782
2008-10-09	24.10	24.34	21.05	21.05	738338
2008-10-10	20.21	24.89	18.62	22.66	1056314
2008-10-13	24.35	26.26	23.07	26.26	683798
2008-10-14	26.82	27.22	24.70	26.18	406198
2008-10-15	25.50	25.74	23.19	23.29	440780
2008-10-16	23.09	24.82	21.51	24.77	558860
2008-10-17	24.06	26.00	20.44	24.63	602390
2008-10-20	24.99	26.27	24.62	26.27	305712
2008-10-21	25.78	26.32	24.97	25.10	228388
2008-10-22	24.40	25.34	23.71	23.93	370184
2008-10-23	23.94	25.35	23.63	25.19	427986
2008-10-24	23.00	25.86	22.83	24.38	421946
2008-10-27	24.38	25.00	23.34	23.34	280410
2008-10-28	24.65	25.66	22.81	25.56	505466
2008-10-29	25.37	26.39	23.50	24.93	707456
2008-10-30	25.62	25.95	25.01	25.57	399258
2008-10-31	25.25	27.50	24.89	27.43	631210
2008-11-03	27.48	28.12	26.73	27.25	445014
2008-11-04	27.73	28.13	24.93	26.41	617068
2008-11-05	25.84	26.59	24.54	24.64	502350
2008-11-06	24.33	25.25	24.00	24.00	582452
2008-11-07	24.22	24.46	23.25	23.97	559856
2008-11-10	23.88	24.30	23.15	23.70	376692
2008-11-11	23.35	24.22	22.99	23.31	485648
2008-11-12	22.80	23.73	22.65	23.35	495782
2008-11-13	23.66	25.33	21.97	25.26	688572
2008-11-14	25.24	25.24	23.29	23.39	448860
2008-11-17	23.16	24.45	22.70	23.42	341562
2008-11-18	23.52	24.80	23.16	24.42	572468
2008-11-19	24.11	24.56	22.54	22.54	492170
2008-11-20	22.15	23.35	20.88	20.89	786032
2008-11-21	21.67	23.03	20.75	23.02	919786
2008-11-24	23.75	24.96	22.67	24.96	698560
2008-11-25	25.38	25.38	24.15	24.78	510392
2008-11-26	24.62	26.51	23.91	26.41	398978
2008-11-28	26.00	27.30	26.00	27.30	128068
2008-12-01	26.32	26.34	22.27	22.27	815708
2008-12-02	22.75	24.13	22.00	23.54	876366
2008-12-03	22.80	25.00	22.75	24.95	467208
2008-12-04	24.43	25.24	23.19	23.68	399224
2008-12-05	23.35	24.94	22.72	24.94	553088
2008-12-08	25.68	26.00	24.85	25.68	473422
2008-12-09	25.17	25.68	23.88	23.93	483960
2008-12-10	24.14	24.73	23.44	24.00	423316
2008-12-11	23.63	24.17	22.60	22.71	581414
2008-12-12	22.01	24.56	22.01	24.54	846478
2008-12-15	24.65	24.88	23.17	23.73	411538
2008-12-16	23.96	24.67	23.96	24.61	664640
2008-12-17	24.25	24.65	23.71	24.19	422244
2008-12-18	24.19	24.57	23.41	23.49	636502
2008-12-19	23.90	24.25	23.76	23.91	870462
2008-12-22	23.98	24.06	23.15	23.26	499632
2008-12-23	24.21	24.41	23.36	23.62	473102
2008-12-24	23.64	24.09	23.20	23.94	149186
2008-12-26	24.09	24.20	23.71	24.15	151032
2008-12-29	24.02	24.63	23.94	24.48	350056
2008-12-30	24.70	26.64	24.57	26.59	593420
2008-12-31	26.50	26.69	25.82	26.39	494170
2009-01-02	26.44	26.50	25.48	25.67	295486
2009-01-05	25.75	25.75	24.69	25.04	468424
2009-01-06	25.22	25.48	24.27	24.73	546366
2009-01-07	24.21	24.77	24.04	24.23	381608
2009-01-08	24.23	25.40	24.00	25.38	438358
2009-01-09	25.23	25.35	24.62	24.62	358400
2009-01-12	24.25	25.23	24.25	24.77	396150
2009-01-13	24.51	25.25	24.33	25.13	285842
2009-01-14	24.69	24.86	23.95	24.00	374262
2009-01-15	24.02	25.22	23.66	24.58	377960
2009-01-16	24.94	24.95	23.87	24.63	333692
2009-01-20	24.26	24.97	23.03	23.08	527346
2009-01-21	23.37	24.22	22.96	24.06	675788
2009-01-22	23.36	24.59	23.22	23.77	725492
2009-01-23	23.03	24.22	22.56	24.03	415346
2009-01-26	24.03	24.45	23.75	24.22	455680
2009-01-27	24.39	24.62	23.95	24.46	347156
2009-01-28	25.03	25.31	24.42	25.27	462100
2009-01-29	24.86	24.86	23.91	23.95	399496
2009-01-30	24.23	24.48	23.38	23.63	286834
2009-02-02	23.38	24.55	23.20	24.30	425918
2009-02-03	24.47	24.66	23.97	24.46	485168
2009-02-04	24.40	24.72	23.75	23.90	364344
2009-02-05	23.77	24.34	23.67	23.96	384412
2009-02-06	23.86	24.67	23.64	24.63	390926
2009-02-09	24.44	24.99	24.13	24.85	288030
2009-02-10	24.74	25.04	23.90	24.07	548680
2009-02-11	24.14	24.39	23.75	24.38	458876
2009-02-12	24.38	25.26	24.06	25.16	505550
2009-02-13	25.11	25.52	24.78	24.80	445384
2009-02-17	23.96	24.72	23.95	24.12	370618
2009-02-18	24.33	24.74	23.75	23.95	373652
2009-02-19	24.09	24.56	23.75	23.76	578528
2009-02-20	23.24	24.08	23.11	23.78	584914
2009-02-23	24.02	24.03	22.45	22.46	456490
2009-02-24	22.65	23.74	22.21	23.70	685384
2009-02-25	24.50	25.23	23.56	24.60	724602
2009-02-26	24.64	25.14	23.71	23.85	696054
2009-02-27	23.63	24.40	23.36	23.90	665564
2009-03-02	23.48	24.01	23.09	23.14	635426
2009-03-03	22.95	22.95	21.07	21.41	987186
2009-03-04	21.80	22.15	21.05	21.78	658234
2009-03-05	21.25	21.61	20.66	20.88	694624
2009-03-06	21.10	21.47	20.54	21.09	649708
2009-03-09	20.77	21.17	20.16	20.33	662006
2009-03-10	20.57	21.43	20.29	21.40	736370
2009-03-11	21.45	21.50	20.76	21.01	819752
2009-03-12	20.94	21.88	20.46	21.72	946708
2009-03-13	21.79	22.23	21.43	22.11	378048
2009-03-16	22.29	22.53	21.48	21.59	543906
2009-03-17	21.59	22.77	21.45	22.74	520400
2009-03-18	22.64	23.44	22.37	23.39	564850
2009-03-19	23.69	23.91	23.17	23.20	712514
2009-03-20	23.39	23.70	23.02	23.05	697262
2009-03-23	23.53	24.24	22.94	24.22	903350
2009-03-24	23.51	24.19	22.93	22.98	703952
2009-03-25	23.21	23.71	22.34	23.50	731988
2009-03-26	24.00	24.11	23.14	23.88	734204
2009-03-27	23.43	23.73	22.98	23.26	504298
2009-03-30	22.61	23.19	22.44	22.58	624566
2009-03-31	22.96	23.59	22.57	23.31	581218
2009-04-01	22.81	23.89	22.67	23.69	585674
2009-04-02	24.31	24.36	23.60	24.17	693390
2009-04-03	24.14	24.47	23.71	24.43	506200
2009-04-06	23.99	24.20	23.62	23.98	391986
2009-04-07	23.56	24.18	23.56	23.84	520202
2009-04-08	23.97	24.36	23.76	24.17	301692
2009-04-09	24.66	25.43	24.05	25.38	668616
2009-04-13	25.09	25.86	24.85	25.68	354196
2009-04-14	25.29	25.38	24.00	24.15	539314
2009-04-15	24.02	24.94	23.93	24.89	411990
2009-04-16	25.04	25.04	24.21	24.72	602608
2009-04-17	24.81	24.81	24.19	24.35	556834
2009-04-20	23.85	24.25	23.01	23.04	647360
2009-04-21	23.00	24.03	22.64	24.01	610744
2009-04-22	23.56	23.84	22.99	23.10	515880
2009-04-23	23.18	23.19	22.37	22.97	519798
2009-04-24	23.11	23.12	22.35	22.44	671426
2009-04-27	22.10	22.52	22.05	22.17	735078
2009-04-28	22.02	22.73	22.00	22.23	517558
2009-04-29	22.43	22.56	22.00	22.49	618160
2009-04-30	22.74	22.75	21.89	21.97	553098
2009-05-01	21.95	22.38	21.59	22.16	507944
2009-05-04	22.33	22.88	21.76	22.77	477640
2009-05-05	22.50	22.80	21.75	22.38	1352614
2009-05-06	22.55	23.54	22.28	23.25	920708
2009-05-07	23.56	23.58	22.52	22.59	571194
2009-05-08	22.96	23.51	22.64	23.51	376082
2009-05-11	22.85	23.39	22.51	22.59	431566
2009-05-12	22.78	22.95	22.33	22.61	475336
2009-05-13	22.20	22.62	21.89	21.97	673274
2009-05-14	22.15	22.57	22.10	22.36	366814
2009-05-15	22.23	22.39	21.85	22.18	632570
2009-05-18	22.48	22.89	22.08	22.80	366930
2009-05-19	22.69	22.70	22.03	22.07	227006
2009-05-20	22.32	22.38	21.54	21.59	569918
2009-05-21	21.35	21.89	21.35	21.85	617764
2009-05-22	21.94	22.20	21.73	21.93	308004
2009-05-26	21.76	22.48	21.57	22.43	382320
2009-05-27	22.33	22.39	21.91	21.94	473768
2009-05-28	22.07	22.25	21.66	22.22	509674
2009-05-29	22.24	22.61	22.03	22.61	356088
2009-06-01	22.99	23.37	22.76	22.96	520882
2009-06-02	22.91	23.67	22.87	23.50	896864
2009-06-03	23.35	23.74	23.01	23.60	328134
2009-06-04	23.68	23.80	23.48	23.75	244156
2009-06-05	23.91	23.92	23.50	23.70	188470
2009-06-08	23.52	23.84	23.43	23.64	249950
2009-06-09	23.61	23.66	23.43	23.46	210820
2009-06-10	23.61	23.63	23.00	23.16	294104
2009-06-11	23.26	23.39	22.99	23.04	201320
2009-06-12	22.91	23.00	22.60	22.96	219772
2009-06-15	22.82	22.82	22.50	22.61	259894
2009-06-16	22.80	22.80	22.36	22.47	264230
2009-06-17	22.47	23.07	22.47	22.72	264258
2009-06-18	22.66	22.88	22.53	22.70	172442
2009-06-19	22.97	23.67	22.76	22.98	661448
2009-06-22	22.79	22.92	22.50	22.50	478964
2009-06-23	22.65	22.65	22.23	22.41	293370
2009-06-24	22.63	22.97	22.47	22.66	277928
2009-06-25	22.66	22.75	22.33	22.68	372914
2009-06-26	22.61	23.14	22.45	23.05	679778
2009-06-29	22.97	23.18	22.81	23.09	198828
2009-06-30	23.16	23.25	22.88	23.11	247582
2009-07-01	23.07	23.18	22.68	23.06	338784
2009-07-02	22.68	22.73	22.40	22.40	380088
2009-07-06	22.43	22.88	22.27	22.84	323782
2009-07-07	22.81	22.83	22.60	22.65	358654
2009-07-08	22.72	22.87	22.57	22.77	419010
2009-07-09	22.88	23.00	22.66	22.82	251116
2009-07-10	22.63	22.82	22.33	22.61	259948
2009-07-13	22.67	23.39	22.65	23.36	314020
2009-07-14	23.36	23.36	22.93	23.27	255784
2009-07-15	23.54	23.94	23.38	23.77	529630
2009-07-16	23.57	24.09	23.45	23.99	199984
2009-07-17	24.01	24.18	23.73	23.79	177152
2009-07-20	23.88	24.03	23.64	23.79	169440
2009-07-21	23.95	24.09	23.57	23.62	239622
2009-07-22	23.52	24.12	23.48	23.94	211492
2009-07-23	23.85	24.61	23.73	24.55	304550
2009-07-24	24.34	24.71	24.30	24.68	279270
2009-07-27	24.69	24.80	24.43	24.72	194550
2009-07-28	24.61	25.00	24.56	24.96	270508
2009-07-29	24.80	24.98	24.67	24.68	338220
2009-07-30	24.96	25.40	24.68	25.21	433502
2009-07-31	25.10	25.72	25.09	25.39	445692
2009-08-03	25.55	25.99	25.46	25.97	627954
2009-08-04	26.00	26.48	25.63	26.41	534392
2009-08-05	26.41	26.41	25.93	26.16	403448
2009-08-06	26.15	26.25	25.81	25.88	497284
2009-08-07	26.13	26.39	25.89	25.91	520486
2009-08-10	25.82	26.39	25.70	25.92	363136
2009-08-11	25.82	25.94	25.38	25.40	414376
2009-08-12	25.35	26.05	25.35	25.84	363836
2009-08-13	25.94	26.15	25.63	25.86	152744
2009-08-14	25.90	25.98	25.55	25.98	310602
2009-08-17	25.60	26.18	25.60	25.93	247396
2009-08-18	26.01	26.17	25.65	26.13	217058
2009-08-19	25.88	26.38	25.74	26.27	242606
2009-08-20	26.25	26.33	26.07	26.29	191056
2009-08-21	26.48	26.90	26.48	26.77	344548
2009-08-24	26.83	26.96	26.60	26.71	237100
2009-08-25	26.85	26.85	26.37	26.43	483690
2009-08-26	26.42	26.58	26.23	26.30	262030
2009-08-27	26.31	26.70	26.10	26.60	276292
2009-08-28	26.71	26.83	26.36	26.64	277944
2009-08-31	26.40	26.69	26.22	26.25	324056
2009-09-01	26.16	26.43	25.73	25.81	329178
2009-09-02	25.77	25.81	25.45	25.59	209314
2009-09-03	25.72	25.79	25.28	25.78	191596
2009-09-04	25.71	25.94	25.59	25.94	255400
2009-09-08	26.12	26.12	25.56	25.61	327870
2009-09-09	25.68	26.01	25.51	25.86	207124
2009-09-10	25.92	26.15	25.64	26.08	345048
2009-09-11	26.13	26.21	25.96	26.03	329902
2009-09-14	25.91	26.32	25.87	26.28	333600
2009-09-15	26.25	26.30	25.92	26.25	250660
2009-09-16	26.34	26.83	26.20	26.81	331022
2009-09-17	26.75	26.94	26.51	26.62	199940
2009-09-18	26.72	26.75	26.32	26.37	400316
2009-09-21	26.04	26.43	25.92	26.17	219920
2009-09-22	26.29	26.32	25.94	26.07	158664
2009-09-23	26.18	26.36	25.79	25.81	159534
2009-09-24	25.93	26.13	25.42	25.45	277786
2009-09-25	25.54	25.61	25.25	25.35	363816
2009-09-28	25.50	26.32	25.49	26.30	522686
2009-09-29	26.34	26.57	26.20	26.44	242962
2009-09-30	26.52	26.52	26.00	26.10	218082
2009-10-01	25.89	26.15	25.68	25.70	264006
2009-10-02	25.52	25.96	25.43	25.70	234832
2009-10-05	25.84	25.95	25.50	25.81	188832
2009-10-06	26.01	26.24	25.87	26.19	212188
2009-10-07	26.17	26.38	26.06	26.38	156680
2009-10-08	26.54	26.62	26.23	26.30	261142
2009-10-09	26.16	26.57	26.16	26.40	237876
2009-10-12	26.49	26.67	26.25	26.30	146988
2009-10-13	26.37	26.40	25.96	26.17	523186
2009-10-14	26.43	26.55	26.19	26.50	196576
2009-10-15	26.33	26.50	26.20	26.33	204702
2009-10-16	26.20	26.20	25.87	25.93	198704
2009-10-19	26.10	26.17	25.83	25.99	265258
2009-10-20	25.95	26.01	25.45	25.45	204298
2009-10-21	25.46	25.83	25.04	25.06	186638
2009-10-22	25.09	25.68	25.00	25.64	220972
2009-10-23	25.67	25.67	24.81	25.12	217770
2009-10-26	25.10	25.37	24.89	24.92	194176
2009-10-27	25.12	25.38	24.85	25.19	423094
2009-10-28	25.19	25.43	25.06	25.09	505662
2009-10-29	25.32	25.50	25.19	25.44	295860
2009-10-30	25.25	25.26	25.01	25.14	401132
2009-11-02	25.25	25.44	25.05	25.37	412496
2009-11-03	25.42	26.26	25.15	26.26	714094
2009-11-04	26.42	26.42	25.92	25.96	498438
2009-11-05	26.13	26.25	25.97	26.22	257120
2009-11-06	25.98	26.40	25.98	26.09	185226
2009-11-09	26.41	26.50	26.18	26.45	176104
2009-11-10	26.35	26.67	26.35	26.53	187966
2009-11-11	26.82	26.82	26.40	26.59	173392
2009-11-12	26.51	26.71	26.35	26.39	246234
2009-11-13	26.55	26.77	26.27	26.74	270036
2009-11-16	26.83	27.00	26.69	26.88	204722
2009-11-17	26.80	27.39	26.80	27.33	279092
2009-11-18	27.33	27.54	27.20	27.42	285542
2009-11-19	27.16	27.19	26.71	26.83	232484
2009-11-20	26.62	26.78	26.50	26.61	253870
2009-11-23	26.99	27.21	26.86	27.14	219568
2009-11-24	27.13	27.17	27.00	27.13	208154
2009-11-25	27.18	27.27	27.00	27.00	182148
2009-11-27	26.49	26.73	26.27	26.27	158642
2009-11-30	26.23	26.68	25.94	26.63	366954
2009-12-01	26.81	26.97	26.53	26.85	384300
2009-12-02	26.93	27.16	26.78	26.84	389010
2009-12-03	27.02	27.30	26.50	26.55	406730
2009-12-04	27.08	27.21	26.50	26.79	527816
2009-12-07	26.77	27.04	26.36	26.43	173964
2009-12-08	26.32	26.76	26.32	26.53	255714
2009-12-09	26.58	26.62	26.24	26.57	137970
2009-12-10	26.72	26.96	26.69	26.75	214388
2009-12-11	26.82	26.96	26.64	26.82	133760
2009-12-14	26.95	27.08	26.64	27.02	158664
2009-12-15	26.87	26.96	26.73	26.76	216180
2009-12-16	26.90	27.06	26.57	26.79	178044
2009-12-17	26.68	26.84	26.51	26.76	181080
2009-12-18	26.97	27.05	26.57	26.76	854252
2009-12-21	26.83	27.07	26.61	26.69	253954
2009-12-22	26.79	27.15	26.71	27.05	202902
2009-12-23	27.14	27.30	26.92	27.17	119186
2009-12-24	27.20	27.58	27.20	27.48	81134
2009-12-28	27.50	27.54	27.28	27.41	258920
2009-12-29	27.48	27.48	27.11	27.25	120324
2009-12-30	27.07	27.37	27.00	27.30	126334
2009-12-31	27.27	27.36	26.86	26.86	112978
2010-01-04	27.11	27.28	26.97	27.15	176146
2010-01-05	27.17	27.17	26.72	26.87	295890
2010-01-06	26.84	27.00	26.57	26.66	342822
2010-01-07	26.67	26.87	26.36	26.82	208498
2010-01-08	26.65	26.86	26.57	26.70	169126
2010-01-11	26.83	26.83	26.41	26.73	166582
2010-01-12	26.60	26.88	26.55	26.64	128098
2010-01-13	26.78	26.97	26.70	26.89	136432
2010-01-14	26.88	26.99	26.67	26.97	139288
2010-01-15	27.05	27.05	26.13	26.62	284446
2010-01-19	26.69	26.90	26.61	26.74	228140
2010-01-20	26.65	26.69	26.36	26.58	256698
2010-01-21	26.55	26.71	26.12	26.14	263378
2010-01-22	26.15	26.39	25.55	25.81	517062
2010-01-25	26.00	26.04	25.49	25.86	182148
2010-01-26	25.69	26.05	25.45	25.50	285560
2010-01-27	25.34	25.73	25.27	25.72	318056
2010-01-28	25.75	25.80	25.18	25.48	152592
2010-01-29	25.51	25.73	25.31	25.38	191610
2010-02-01	25.49	25.49	25.01	25.29	273848
2010-02-02	25.32	25.35	25.15	25.30	247664
2010-02-03	25.15	25.17	24.94	25.13	140354
2010-02-04	24.99	25.16	24.60	24.66	257720
2010-02-05	24.64	25.00	24.61	24.95	234518
2010-02-08	24.92	24.92	24.60	24.60	171146
2010-02-09	24.82	24.89	24.50	24.76	147542
2010-02-10	24.64	24.81	24.39	24.77	175792
2010-02-11	24.66	25.24	24.45	25.23	220042
2010-02-12	25.05	25.54	24.97	25.47	281768
2010-02-16	25.72	25.78	25.24	25.64	140736
2010-02-17	25.80	25.90	25.37	25.70	201162
2010-02-18	25.68	26.24	25.50	26.22	184574
2010-02-19	26.21	26.69	26.16	26.54	252116
2010-02-22	26.50	26.68	26.38	26.53	161686
2010-02-23	26.40	26.73	26.40	26.45	177826
2010-02-24	26.58	26.92	26.58	26.85	319620
2010-02-25	26.42	26.90	26.38	26.85	671726
2010-02-26	26.81	26.81	26.61	26.66	364532
2010-03-01	26.82	27.14	26.74	26.90	327212
2010-03-02	27.02	27.25	26.97	27.23	328064
2010-03-03	27.25	27.32	27.08	27.20	226640
2010-03-04	27.18	27.46	27.10	27.38	362418
2010-03-05	27.44	27.84	27.25	27.84	397846
2010-03-08	27.91	28.00	27.81	27.98	176570
2010-03-09	28.00	28.08	27.67	27.86	430006
2010-03-10	27.95	28.13	27.84	28.04	318650
2010-03-11	28.60	28.81	28.34	28.59	444422
2010-03-12	28.77	28.87	28.49	28.75	244650
2010-03-15	28.64	28.91	28.44	28.90	193726
2010-03-16	28.97	29.24	28.90	29.20	216388
2010-03-17	29.29	29.53	29.15	29.35	183734
2010-03-18	29.29	29.54	29.17	29.24	131042
2010-03-19	29.35	29.40	29.04	29.16	294952
2010-03-22	28.98	29.38	28.92	29.32	183906
2010-03-23	29.28	29.51	29.13	29.48	121376
2010-03-24	29.44	29.54	29.20	29.25	164618
2010-03-25	29.29	29.56	29.11	29.12	186870
2010-03-26	29.14	29.28	28.94	29.06	139148
2010-03-29	29.06	29.40	29.06	29.38	146894
2010-03-30	29.33	29.63	29.33	29.54	207554
2010-03-31	29.34	29.66	29.27	29.27	237676
2010-04-01	29.49	29.50	28.98	29.15	160940
2010-04-05	29.37	29.40	29.14	29.40	129800
2010-04-06	29.19	29.52	29.15	29.49	128444
2010-04-07	29.37	29.75	29.37	29.75	220098
2010-04-08	29.64	29.68	29.39	29.55	154124
2010-04-09	29.54	29.57	29.35	29.45	118024
2010-04-12	29.39	29.49	29.18	29.42	179776
2010-04-13	29.33	29.48	29.19	29.42	116008
2010-04-14	29.63	30.15	29.62	30.13	251592
2010-04-15	30.02	30.17	29.93	30.06	165604
2010-04-16	30.06	30.17	29.66	29.71	308418
2010-04-19	29.49	29.98	29.45	29.95	412358
2010-04-20	30.12	30.23	29.80	30.23	143718
2010-04-21	30.19	30.33	30.09	30.29	103530
2010-04-22	30.03	30.48	29.93	30.45	110174
2010-04-23	30.50	30.70	30.27	30.69	129754
2010-04-26	30.64	30.91	30.44	30.50	181266
2010-04-27	30.31	30.68	30.00	30.07	282742
2010-04-28	30.20	30.63	30.13	30.41	193128
2010-04-29	30.58	31.08	30.31	31.05	224390
2010-04-30	31.14	31.27	30.45	30.48	286192
2010-05-03	30.62	30.81	30.44	30.75	210680
2010-05-04	30.39	30.47	29.78	29.93	307474
2010-05-05	29.54	30.19	29.54	29.86	265166
2010-05-06	29.75	30.07	28.21	28.93	307634
2010-05-07	28.93	28.93	27.88	28.40	418160
2010-05-10	29.40	29.76	29.21	29.69	332058
2010-05-11	29.28	30.14	29.28	29.91	239514
2010-05-12	29.96	30.84	29.93	30.83	322078
2010-05-13	30.73	31.00	30.62	30.76	279904
2010-05-14	30.59	30.62	30.06	30.35	186878
2010-05-17	30.46	30.63	30.00	30.59	290130
2010-05-18	30.90	30.99	29.97	30.10	279268
2010-05-19	29.97	30.50	29.72	29.91	221772
2010-05-20	29.37	29.63	28.97	29.01	384528
2010-05-21	28.53	29.11	28.38	29.07	461176
2010-05-24	28.95	29.36	28.59	28.72	277984
2010-05-25	28.02	28.91	28.00	28.86	505498
2010-05-26	29.03	29.31	28.80	28.90	363906
2010-05-27	29.53	29.86	29.20	29.79	309792
2010-05-28	29.73	29.78	29.42	29.43	211482
2010-06-01	29.25	29.59	28.76	28.77	342900
2010-06-02	28.85	29.66	28.66	29.64	449876
2010-06-03	29.55	29.78	29.46	29.58	245468
2010-06-04	29.00	29.19	28.47	28.53	340312
2010-06-07	28.66	28.97	28.36	28.50	302182
2010-06-08	28.59	28.69	28.08	28.62	281738
2010-06-09	28.81	28.81	28.24	28.33	290202
2010-06-10	28.73	29.12	28.44	29.10	352294
2010-06-11	28.71	29.68	28.71	29.66	218004
2010-06-14	29.96	29.96	29.35	29.41	281136
2010-06-15	29.48	30.00	29.35	29.91	300232
2010-06-16	29.67	29.89	29.62	29.69	171238
2010-06-17	29.85	29.85	29.51	29.75	172728
2010-06-18	29.92	29.92	29.55	29.76	330610
2010-06-21	29.99	30.05	29.47	29.53	232710
2010-06-22	29.64	30.00	29.35	29.39	199632
2010-06-23	29.37	29.71	29.22	29.47	270142
2010-06-24	29.31	29.70	29.09	29.15	342050
2010-06-25	29.26	29.92	29.01	29.92	540234
2010-06-28	29.89	30.00	29.65	29.82	195826
2010-06-29	29.31	29.50	28.69	28.86	322668
2010-06-30	28.93	28.95	28.37	28.38	408140
2010-07-01	28.48	28.48	27.75	28.13	199554
2010-07-02	28.29	28.36	27.89	28.07	150230
2010-07-06	28.37	28.58	27.91	28.10	323620
2010-07-07	28.26	29.17	28.25	29.13	316828
2010-07-08	29.25	29.55	29.09	29.42	419018
2010-07-09	29.44	29.81	29.37	29.80	169120
2010-07-12	29.75	29.81	29.41	29.48	130756
2010-07-13	29.90	30.35	29.59	30.27	304382
2010-07-14	30.13	30.32	29.92	30.07	173114
2010-07-15	30.13	30.13	29.54	29.90	197072
2010-07-16	29.63	29.63	29.03	29.13	293680
2010-07-19	29.20	29.22	28.63	29.05	177506
2010-07-20	28.71	29.47	28.64	29.44	178838
2010-07-21	29.60	29.63	28.81	28.84	194000
2010-07-22	29.28	29.61	29.20	29.52	220000
2010-07-23	29.45	30.00	29.38	29.84	228948
2010-07-26	29.87	30.27	29.66	30.13	214950
2010-07-27	30.32	30.45	29.94	30.12	254052
2010-07-28	30.04	30.24	29.61	29.62	148080
2010-07-29	29.86	30.11	29.31	29.75	141532
2010-07-30	29.42	30.04	29.32	29.76	132700
2010-08-02	30.25	30.25	29.61	29.84	322944
2010-08-03	29.75	30.13	29.51	29.54	156542
2010-08-04	29.65	30.01	29.52	29.71	164576
2010-08-05	29.53	29.59	29.13	29.17	336616
2010-08-06	28.88	29.22	28.44	28.69	412596
2010-08-09	28.88	29.06	28.68	29.00	276886
2010-08-10	28.67	28.73	28.31	28.50	455866
2010-08-11	28.19	28.19	27.74	27.76	503110
2010-08-12	27.57	27.88	27.39	27.73	238814
2010-08-13	27.59	27.72	27.38	27.38	238338
2010-08-16	27.29	27.48	27.11	27.39	431714
2010-08-17	27.61	27.65	27.30	27.46	729312
2010-08-18	27.34	27.44	27.06	27.25	845530
2010-08-19	27.17	27.17	26.52	26.61	724710
2010-08-20	26.50	26.50	26.14	26.25	808610
2010-08-23	26.34	26.49	25.72	26.24	725844
2010-08-24	25.92	26.45	25.73	26.13	630828
2010-08-25	25.96	26.63	25.78	26.58	392098
2010-08-26	26.63	26.65	26.34	26.37	236950
2010-08-27	26.54	26.83	26.09	26.80	342176
2010-08-30	26.69	26.78	26.36	26.38	254736
2010-08-31	26.27	26.62	26.01	26.48	362564
2010-09-01	26.89	27.49	26.79	27.49	744504
2010-09-02	27.52	27.52	27.28	27.47	476444
2010-09-03	27.79	27.98	27.45	27.95	471998
2010-09-07	27.84	27.88	27.18	27.24	713308
2010-09-08	27.39	27.56	27.20	27.37	844672
2010-09-09	27.65	27.85	27.47	27.81	349726
2010-09-10	27.84	28.05	27.83	27.96	287846
2010-09-13	28.23	28.55	28.03	28.49	466540
2010-09-14	28.43	28.66	28.33	28.45	358540
2010-09-15	28.31	28.80	28.26	28.72	338974
2010-09-16	28.58	28.62	28.33	28.54	258542
2010-09-17	28.77	29.09	28.52	28.79	615786
2010-09-20	28.86	29.34	28.71	29.32	366280
2010-09-21	29.32	29.35	28.92	28.94	277584
2010-09-22	28.85	29.06	28.70	28.80	235500
2010-09-23	28.52	28.80	28.28	28.29	342538
2010-09-24	28.67	28.95	28.57	28.91	336236
2010-09-27	28.85	28.88	28.51	28.58	278894
2010-09-28	28.70	28.75	28.20	28.70	423954
2010-09-29	28.56	28.94	28.44	28.84	213168
2010-09-30	29.03	29.26	28.72	28.80	233976
2010-10-01	29.03	29.07	28.53	28.63	384032
2010-10-04	28.53	28.77	28.33	28.46	213018
2010-10-05	28.75	28.75	28.26	28.68	462846
2010-10-06	28.60	28.94	28.50	28.68	389812
2010-10-07	28.82	28.93	28.67	28.75	267270
2010-10-08	28.81	29.05	28.70	28.94	245764
2010-10-11	28.91	28.99	28.78	28.84	140402
2010-10-12	28.82	29.02	28.72	28.92	161702
2010-10-13	29.04	29.43	28.93	29.25	215226
2010-10-14	29.12	29.50	29.03	29.36	202868
2010-10-15	29.54	29.67	29.17	29.18	295636
2010-10-18	29.25	29.52	29.18	29.42	197050
2010-10-19	29.00	29.48	28.82	28.98	235930
2010-10-20	29.07	29.32	28.99	29.18	195314
2010-10-21	29.37	29.46	28.69	29.03	229740
2010-10-22	29.09	29.24	28.72	28.88	164180
2010-10-25	29.10	29.39	28.94	29.16	225240
2010-10-26	28.99	29.30	28.93	29.05	142766
2010-10-27	28.92	29.01	28.72	28.94	230212
2010-10-28	29.15	29.32	28.72	28.79	130358
2010-10-29	28.68	28.93	28.66	28.75	149156
2010-11-01	28.86	29.22	28.47	28.71	263034
2010-11-02	29.04	29.20	28.72	29.18	324152
2010-11-03	29.18	29.41	28.89	29.15	158636
2010-11-04	29.56	30.12	29.28	30.12	346658
2010-11-05	30.00	30.39	29.96	30.37	235630
2010-11-08	30.29	30.40	30.03	30.33	156850
2010-11-09	30.28	30.33	29.66	29.77	149552
2010-11-10	29.87	30.14	29.69	30.13	145332
2010-11-11	29.91	30.14	29.84	30.03	135280
2010-11-12	29.79	30.06	29.73	29.75	164246
2010-11-15	29.89	30.17	29.77	29.97	111474
2010-11-16	29.76	29.83	29.22	29.43	184502
2010-11-17	29.45	29.60	29.21	29.48	108220
2010-11-18	29.78	30.22	29.64	30.01	160800
2010-11-19	29.82	30.24	29.82	30.18	212310
2010-11-22	30.06	30.35	29.80	30.30	228802
2010-11-23	29.98	30.11	29.73	29.90	287614
2010-11-24	30.18	30.30	30.04	30.25	255728
2010-11-26	30.02	30.24	29.94	30.00	71304
2010-11-29	29.81	29.88	29.47	29.77	150594
2010-11-30	29.47	29.65	29.28	29.62	350986
2010-12-01	29.89	30.32	29.89	30.09	275596
2010-12-02	30.05	30.33	29.96	30.32	189172
2010-12-03	30.18	30.40	30.04	30.35	122780
2010-12-06	30.18	30.47	30.08	30.29	163420
2010-12-07	30.49	30.73	30.38	30.42	168850
2010-12-08	30.55	30.79	30.52	30.65	199700
2010-12-09	30.71	30.97	30.61	30.88	197614
2010-12-10	30.87	30.90	30.69	30.87	245582
2010-12-13	30.91	30.95	30.67	30.69	208530
2010-12-14	30.81	30.99	30.65	30.74	180616
2010-12-15	30.74	31.16	30.74	30.88	383892
2010-12-16	30.92	31.25	30.90	31.16	244016
2010-12-17	31.16	31.17	30.68	30.78	798502
2010-12-20	30.87	30.96	30.60	30.63	152888
2010-12-21	30.78	30.93	30.60	30.88	176636
2010-12-22	30.93	31.11	30.88	30.97	114594
2010-12-23	30.97	31.06	30.94	30.96	220006
2010-12-27	30.85	30.89	30.76	30.78	115542
2010-12-28	30.80	30.85	30.71	30.82	84456
2010-12-29	30.86	30.96	30.78	30.83	62444
2010-12-30	30.86	30.86	30.61	30.62	112806
2010-12-31	30.60	30.67	30.30	30.30	200528
2011-01-03	30.60	30.82	30.50	30.67	180352
2011-01-04	30.78	30.78	30.20	30.37	285426
2011-01-05	30.30	30.37	30.13	30.31	231128
2011-01-06	30.27	30.41	30.14	30.27	235112
2011-01-07	30.36	30.38	29.84	30.14	440688
2011-01-10	29.95	30.09	29.71	29.99	346768
2011-01-11	30.07	30.16	29.91	29.96	160274
2011-01-12	30.23	30.28	29.99	30.07	193414
2011-01-13	30.09	30.13	29.93	30.12	164988
2011-01-14	30.13	30.23	30.04	30.15	195102
2011-01-18	30.12	30.15	29.97	30.11	313894
2011-01-19	30.03	30.15	29.62	29.62	305216
2011-01-20	29.49	29.85	29.49	29.56	305610
2011-01-21	29.72	29.72	29.25	29.28	348112
2011-01-24	29.30	29.75	29.27	29.73	440056
2011-01-25	29.59	30.29	29.55	30.24	426246
2011-01-26	30.27	30.32	30.06	30.18	279640
2011-01-27	30.08	30.21	30.04	30.13	282714
2011-01-28	30.09	30.09	29.44	29.45	297684
2011-01-31	29.49	29.72	29.32	29.34	253342
2011-02-01	29.46	29.79	29.38	29.60	234856
2011-02-02	29.47	29.73	29.47	29.56	158714
2011-02-03	29.50	29.85	29.32	29.79	251952
2011-02-04	29.74	29.76	29.58	29.72	191456
2011-02-07	29.71	29.87	29.66	29.79	184562
2011-02-08	29.72	29.85	29.57	29.77	141832
2011-02-09	29.60	29.75	29.51	29.68	185864
2011-02-10	29.49	29.61	29.40	29.47	172552
2011-02-11	29.37	29.59	29.27	29.53	161832
2011-02-14	29.48	29.50	29.25	29.26	264628
2011-02-15	29.23	29.31	28.90	28.98	314798
2011-02-16	29.05	29.15	29.00	29.11	183540
2011-02-17	29.08	29.19	29.05	29.13	327528
2011-02-18	29.18	29.51	29.03	29.47	500714
2011-02-22	29.34	29.58	29.30	29.50	436692
2011-02-23	29.47	29.80	29.37	29.62	431256
2011-02-24	30.66	32.33	30.66	31.46	796834
2011-02-25	31.21	32.04	31.21	32.04	512462
2011-02-28	32.12	32.13	31.62	31.67	509766
2011-03-01	31.74	31.87	31.42	31.61	404264
2011-03-02	31.59	31.84	31.24	31.34	240406
2011-03-03	31.54	31.87	31.43	31.80	289320
2011-03-04	31.81	31.81	31.38	31.62	222538
2011-03-07	31.67	31.73	31.21	31.35	210210
2011-03-08	31.42	31.96	31.18	31.85	209620
2011-03-09	31.74	32.05	31.74	31.96	253298
2011-03-10	31.71	31.79	31.28	31.40	317708
2011-03-11	31.32	31.37	30.89	31.09	241612
2011-03-14	30.85	31.23	30.80	31.16	258216
2011-03-15	30.62	30.93	30.57	30.73	207720
2011-03-16	30.66	30.98	30.59	30.73	301316
2011-03-17	31.13	31.18	30.68	30.79	209402
2011-03-18	30.95	31.08	30.66	30.86	419048
2011-03-21	31.16	31.29	31.01	31.29	172764
2011-03-22	31.33	31.56	31.21	31.24	135932
2011-03-23	31.16	31.30	30.94	31.17	200440
2011-03-24	31.29	31.29	31.03	31.14	115870
2011-03-25	31.26	31.61	31.00	31.22	130600
2011-03-28	31.36	31.48	31.23	31.34	130118
2011-03-29	31.24	31.24	30.95	31.14	195094
2011-03-30	31.17	31.66	31.13	31.58	117598
2011-03-31	31.55	31.85	31.52	31.69	168000
2011-04-01	31.75	31.91	31.67	31.76	159416
2011-04-04	31.87	32.00	31.82	31.94	150598
2011-04-05	31.97	31.98	31.74	31.77	117674
2011-04-06	31.93	31.97	31.84	31.92	116936
2011-04-07	32.00	32.23	31.83	32.01	200298
2011-04-08	32.18	32.39	31.51	31.60	236098
2011-04-11	31.55	32.08	31.48	31.86	208824
2011-04-12	31.74	31.89	31.32	31.38	145022
2011-04-13	31.45	31.49	31.04	31.25	133968
2011-04-14	31.05	31.30	30.90	31.29	208130
2011-04-15	31.23	31.47	31.10	31.39	186194
2011-04-18	31.13	31.45	30.97	31.41	299506
2011-04-19	31.53	31.53	31.33	31.40	331598
2011-04-20	31.79	31.79	31.52	31.66	222612
2011-04-21	31.88	31.88	31.64	31.73	118658
2011-04-25	31.62	31.75	31.50	31.71	146620
2011-04-26	31.82	32.36	31.78	32.15	348564
2011-04-27	32.14	32.37	32.08	32.33	436186
2011-04-28	32.35	33.06	32.35	33.01	427606
2011-04-29	32.95	33.42	33.07	33.20	322660
2011-05-02	33.30	33.44	33.28	33.38	354222
2011-05-03	33.28	33.45	33.15	33.34	313840
2011-05-04	33.42	33.42	33.06	33.20	280026
2011-05-05	33.14	33.90	33.14	33.23	473172
2011-05-06	33.46	33.55	33.18	33.33	624468
2011-05-09	33.28	33.41	33.16	33.35	188404
2011-05-10	33.54	34.00	33.44	33.97	310278
2011-05-11	33.96	34.10	33.70	33.82	436976
2011-05-12	33.67	34.67	33.61	34.65	494450
2011-05-13	34.68	34.84	34.41	34.49	664602
2011-05-16	34.33	34.61	34.19	34.45	477148
2011-05-17	34.29	34.52	34.19	34.49	611376
2011-05-18	34.51	34.68	34.42	34.68	490262
2011-05-19	34.86	34.87	34.62	34.68	615526
2011-05-20	34.54	34.78	34.46	34.60	382420
2011-05-23	34.18	34.31	34.04	34.17	219072
2011-05-24	34.32	34.80	34.32	34.42	474502
2011-05-25	34.30	34.66	34.30	34.44	307426
2011-05-26	34.43	34.75	34.25	34.69	219106
2011-05-27	34.76	34.94	34.63	34.78	200160
2011-05-31	35.00	35.16	34.75	35.16	467370
2011-06-01	35.02	35.13	34.87	34.92	613852
2011-06-02	34.92	34.94	34.53	34.61	415098
2011-06-03	34.28	34.54	34.18	34.24	299630
2011-06-06	34.33	34.62	34.07	34.41	388478
2011-06-07	34.59	34.67	34.23	34.49	344200
2011-06-08	34.34	34.56	34.27	34.33	276552
2011-06-09	34.47	34.52	34.12	34.20	400778
2011-06-10	34.09	34.09	33.75	33.85	340206
2011-06-13	33.96	34.17	33.75	34.03	217306
2011-06-14	34.29	34.44	34.03	34.31	256732
2011-06-15	34.15	34.31	34.00	34.09	320874
2011-06-16	34.16	34.29	34.00	34.15	309106
2011-06-17	34.39	34.39	33.81	33.95	407914
2011-06-20	33.96	34.31	33.87	34.24	268308
2011-06-21	34.43	34.75	34.31	34.69	288880
2011-06-22	34.60	34.81	34.59	34.64	319382
2011-06-23	34.35	34.73	34.17	34.58	386344
2011-06-24	34.62	34.88	34.50	34.80	538844
2011-06-27	34.85	35.08	34.77	34.85	365818
2011-06-28	35.00	35.00	34.59	34.96	186380
2011-06-29	35.00	35.00	34.71	34.97	232414
2011-06-30	35.00	35.04	34.86	35.00	217238
2011-07-01	35.00	35.67	34.96	35.60	218238
2011-07-05	35.59	35.65	35.34	35.48	162394
2011-07-06	35.48	35.97	35.43	35.80	242116
2011-07-07	35.99	36.32	35.80	36.20	199000
2011-07-08	35.87	36.10	35.69	36.01	160296
2011-07-11	35.71	36.06	35.63	35.69	193764
2011-07-12	35.62	36.08	35.50	35.68	219724
2011-07-13	35.86	36.17	35.78	36.02	166614
2011-07-14	36.12	36.18	35.68	35.72	296434
2011-07-15	35.74	35.84	35.31	35.55	225126
2011-07-18	35.49	35.49	34.93	34.98	180072
2011-07-19	35.00	35.85	34.93	35.75	321734
2011-07-20	35.88	35.88	35.47	35.56	147606
2011-07-21	35.64	36.49	35.58	36.45	210248
2011-07-22	36.35	36.35	35.91	36.02	145150
2011-07-25	35.73	36.23	35.65	35.90	180950
2011-07-26	35.86	36.01	35.71	35.75	130056
2011-07-27	35.65	35.68	34.97	35.03	277168
2011-07-28	34.95	35.20	34.83	34.89	120080
2011-07-29	34.40	35.01	34.40	34.83	188736
2011-08-01	35.14	35.14	34.50	34.72	221320
2011-08-02	34.56	34.97	34.48	34.55	248616
2011-08-03	34.60	34.72	34.26	34.65	235482
2011-08-04	34.26	35.82	34.25	35.00	559434
2011-08-05	35.38	35.68	34.69	35.27	742676
2011-08-08	35.05	35.77	33.28	33.28	623166
2011-08-09	33.75	36.44	33.00	36.39	1221954
2011-08-10	36.14	36.14	33.83	33.96	743256
2011-08-11	34.02	35.85	33.83	35.20	776960
2011-08-12	35.39	35.40	34.45	34.66	394668
2011-08-15	34.89	35.13	34.66	34.89	454806
2011-08-16	34.65	34.68	34.10	34.49	448062
2011-08-17	34.68	34.90	34.49	34.66	205788
2011-08-18	33.99	34.32	33.75	34.02	570930
2011-08-19	33.64	34.37	33.64	33.86	511142
2011-08-22	34.45	34.51	33.92	34.04	294724
2011-08-23	33.97	35.18	33.94	35.18	533554
2011-08-24	35.03	35.60	34.90	35.24	445702
2011-08-25	35.49	35.64	34.68	34.78	371922
2011-08-26	34.63	35.25	34.18	35.00	213504
2011-08-29	35.36	36.16	35.36	36.15	299986
2011-08-30	36.05	36.66	35.62	36.46	379638
2011-08-31	36.58	36.58	36.07	36.28	257358
2011-09-01	36.24	36.70	35.82	35.99	269074
2011-09-02	35.35	35.94	34.99	35.00	285260
2011-09-06	34.15	35.13	34.07	34.95	380998
2011-09-07	35.31	36.09	34.98	36.07	291382
2011-09-08	35.87	36.41	35.73	36.13	322612
2011-09-09	35.93	36.04	35.23	35.31	651786
2011-09-12	34.95	35.44	34.78	35.42	171480
2011-09-13	35.54	35.68	35.01	35.39	688084
2011-09-14	35.61	36.22	34.94	35.85	230192
2011-09-15	35.97	36.17	35.59	36.17	157636
2011-09-16	36.40	36.48	36.02	36.23	290234
2011-09-19	35.66	35.98	35.50	35.72	181486
2011-09-20	35.84	36.50	35.56	35.91	392758
2011-09-21	35.93	36.04	35.00	35.03	421014
2011-09-22	34.41	35.41	34.35	35.09	739682
2011-09-23	34.99	35.22	34.71	35.13	429564
2011-09-26	35.43	36.01	35.22	35.96	194006
2011-09-27	36.37	36.98	35.90	36.48	331486
2011-09-28	36.50	36.50	35.17	35.22	403248
2011-09-29	35.63	36.15	35.19	36.10	389410
2011-09-30	35.74	36.70	35.74	36.01	456120
2011-10-03	35.69	36.50	34.64	34.64	389538
2011-10-04	34.63	37.80	34.41	37.77	674988
2011-10-05	37.65	38.60	37.28	38.28	518708
2011-10-06	38.08	38.69	37.84	38.67	416710
2011-10-07	38.73	38.76	37.39	37.46	290092
2011-10-10	38.04	38.47	37.75	38.45	386162
2011-10-11	38.25	38.40	37.87	38.10	240722
2011-10-12	38.29	38.82	38.20	38.68	266020
2011-10-13	38.46	38.75	38.23	38.59	207966
2011-10-14	38.76	38.93	38.18	38.45	225234
2011-10-17	38.11	38.27	37.51	37.62	282536
2011-10-18	36.98	38.10	36.86	37.89	528124
2011-10-19	37.76	38.64	37.76	38.09	335830
2011-10-20	38.05	38.62	37.85	38.40	517784
2011-10-21	38.76	38.93	38.16	38.52	1403564
2011-10-24	38.50	38.95	38.42	38.90	534976
2011-10-25	38.75	38.92	38.11	38.19	353292
2011-10-26	38.53	38.59	37.92	38.19	368184
2011-10-27	39.40	39.74	38.65	38.96	1055630
2011-10-28	38.61	39.16	38.57	38.83	313480
2011-10-31	38.32	38.90	38.27	38.28	265280
2011-11-01	37.72	38.02	37.03	37.08	409376
2011-11-02	37.64	38.09	37.34	38.00	398992
2011-11-03	38.39	39.20	37.91	39.13	283466
2011-11-04	38.84	39.15	38.71	38.75	302024
2011-11-07	38.64	38.87	38.03	38.61	413872
2011-11-08	38.76	39.00	38.20	38.79	358524
2011-11-09	38.00	38.37	37.74	37.76	363250
2011-11-10	38.22	38.57	37.99	38.54	278226
2011-11-11	38.85	39.18	38.81	39.15	263286
2011-11-14	39.05	39.05	38.49	38.59	248864
2011-11-15	38.51	39.07	38.22	39.02	224266
2011-11-16	38.70	39.05	38.25	38.29	296304
2011-11-17	38.32	38.56	37.71	37.84	208614
2011-11-18	37.83	38.22	37.83	38.17	245352
2011-11-21	37.74	37.92	37.47	37.49	209636
2011-11-22	37.55	37.93	37.25	37.54	219562
2011-11-23	37.31	37.36	36.81	36.87	212006
2011-11-25	36.79	37.32	36.47	36.58	127884
2011-11-28	37.29	37.84	37.24	37.77	293156
2011-11-29	37.72	38.04	37.41	37.78	189232
2011-11-30	38.40	39.85	38.40	39.81	501740
2011-12-01	39.86	39.86	39.04	39.07	277112
2011-12-02	39.16	39.64	39.00	39.03	225930
2011-12-05	39.48	39.89	39.34	39.66	313148
2011-12-06	39.69	40.22	39.37	39.92	524912
2011-12-07	39.62	39.74	39.03	39.66	287218
2011-12-08	39.40	39.50	38.87	38.93	267124
2011-12-09	39.08	40.12	39.02	39.94	224956
2011-12-12	39.47	39.60	39.08	39.57	252558
2011-12-13	39.78	40.31	39.11	39.32	226734
2011-12-14	39.10	39.88	38.95	39.33	270362
2011-12-15	39.73	39.84	39.34	39.52	214438
2011-12-16	39.75	39.87	38.91	39.26	1015854
2011-12-19	39.40	39.63	38.84	38.93	244302
2011-12-20	39.58	40.00	39.38	39.76	387900
2011-12-21	39.55	39.97	39.51	39.83	242480
2011-12-22	39.76	40.00	39.61	39.71	161072
2011-12-23	39.90	39.95	39.56	39.62	117096
2011-12-27	39.77	40.75	39.69	40.61	362020
2011-12-28	40.60	40.60	39.91	40.09	209042
2011-12-29	40.16	40.50	40.10	40.30	131576
2011-12-30	40.20	40.41	39.90	39.91	136464
2012-01-03	40.45	40.61	39.46	39.64	314212
2012-01-04	39.39	39.50	38.96	39.35	252726
2012-01-05	39.20	39.52	38.82	39.49	184606
2012-01-06	39.50	39.74	39.15	39.38	220798
2012-01-09	39.58	39.60	39.14	39.37	603142
2012-01-10	39.73	40.00	39.50	39.99	239168
2012-01-11	39.94	40.45	39.82	40.30	313170
2012-01-12	40.39	41.00	40.30	40.56	382936
2012-01-13	40.11	40.34	39.91	40.02	313216
2012-01-17	40.13	40.53	40.02	40.04	224342
2012-01-18	40.02	40.24	39.76	40.21	188230
2012-01-19	40.20	40.62	39.97	40.59	220348
2012-01-20	40.57	41.00	40.50	40.79	305954
2012-01-23	40.84	40.89	40.35	40.55	417062
2012-01-24	40.29	40.59	40.06	40.42	303092
2012-01-25	40.34	40.57	40.20	40.46	205830
2012-01-26	40.55	40.62	40.27	40.46	197980
2012-01-27	40.26	40.58	39.88	40.47	203902
2012-01-30	40.28	40.72	40.00	40.56	226800
2012-01-31	40.80	40.92	40.32	40.82	240860
2012-02-01	41.01	42.08	40.82	41.99	472444
2012-02-02	42.19	42.23	41.62	41.73	307198
2012-02-03	42.31	42.52	42.00	42.51	293542
2012-02-06	42.33	42.37	41.95	42.05	128168
2012-02-07	42.00	42.46	41.82	42.14	155730
2012-02-08	42.30	42.45	41.82	42.30	180356
2012-02-09	42.36	42.36	41.89	42.25	135810
2012-02-10	41.84	42.32	41.79	41.88	139242
2012-02-13	42.26	42.41	41.85	41.96	379270
2012-02-14	41.51	41.65	41.20	41.44	408696
2012-02-15	41.65	41.65	41.18	41.22	265746
2012-02-16	41.09	41.80	41.09	41.64	404028
2012-02-17	41.81	41.84	41.53	41.80	345904
2012-02-21	41.79	42.43	41.79	42.37	244082
2012-02-22	42.31	42.51	42.10	42.41	437680
2012-02-23	42.89	44.93	42.89	44.79	670308
2012-02-24	44.95	45.38	44.36	44.60	483672
2012-02-27	44.42	44.98	44.00	44.64	196120
2012-02-28	44.56	44.64	44.00	44.18	267562
2012-02-29	44.34	44.59	43.88	43.88	305388
2012-03-01	43.95	44.28	43.67	43.68	319872
2012-03-02	43.66	43.82	43.44	43.52	576620
2012-03-05	43.35	43.95	43.26	43.89	378570
2012-03-06	43.24	43.85	43.24	43.35	229810
2012-03-07	43.57	43.69	43.30	43.65	155030
2012-03-08	43.80	44.10	43.32	44.01	198008
2012-03-09	44.02	44.44	43.86	44.22	234226
2012-03-12	44.29	44.39	44.15	44.26	120120
2012-03-13	44.51	44.68	44.27	44.65	307462
2012-03-14	44.65	44.74	44.43	44.62	161700
2012-03-15	44.65	44.67	44.35	44.57	226148
2012-03-16	44.84	45.07	44.28	44.30	433336
2012-03-19	44.24	45.14	44.24	44.86	190024
2012-03-20	44.45	44.71	44.45	44.51	206618
2012-03-21	44.51	44.60	44.19	44.24	190422
2012-03-22	43.95	44.23	43.84	44.21	152478
2012-03-23	44.26	44.44	43.93	44.39	175950
2012-03-26	44.77	45.11	44.68	45.00	182448
2012-03-27	45.06	45.06	44.65	44.65	242480
2012-03-28	44.65	44.92	44.52	44.79	184976
2012-03-29	44.46	44.46	44.08	44.33	157368
2012-03-30	44.55	44.59	44.02	44.06	192428
2012-04-02	44.04	44.75	43.90	44.70	267936
2012-04-03	44.75	44.91	44.23	44.66	311358
2012-04-04	44.22	44.62	44.14	44.35	157670
2012-04-05	44.11	44.39	44.11	44.32	116514
2012-04-09	43.67	43.97	43.61	43.71	189332
2012-04-10	43.75	43.80	43.14	43.40	349356
2012-04-11	43.50	43.82	43.37	43.68	321006
2012-04-12	43.83	43.92	43.55	43.74	246112
2012-04-13	43.75	43.75	43.02	43.02	242338
2012-04-16	43.44	43.58	43.24	43.26	352366
2012-04-17	43.35	43.74	43.35	43.44	342740
2012-04-18	43.25	43.25	42.80	43.07	390086
2012-04-19	43.10	43.44	42.92	43.08	300150
2012-04-20	43.56	43.63	43.22	43.36	256192
2012-04-23	42.75	42.87	42.32	42.69	379148
2012-04-24	42.73	43.05	42.53	42.93	271884
2012-04-25	43.13	43.44	43.13	43.34	360800
2012-04-26	43.28	44.06	43.17	44.04	309262
2012-04-27	44.07	44.49	43.93	44.41	305700
2012-04-30	44.44	44.44	44.00	44.05	163478
2012-05-01	44.69	45.10	44.34	44.36	447482
2012-05-02	44.26	44.83	43.95	44.75	389404
2012-05-03	44.93	44.93	44.14	44.33	241052
2012-05-04	44.33	44.36	43.56	43.73	238388
2012-05-07	43.53	44.50	43.38	44.48	295896
2012-05-08	44.44	45.06	44.08	44.84	326690
2012-05-09	44.44	44.79	44.01	44.29	304050
2012-05-10	44.54	45.07	44.44	45.06	255448
2012-05-11	44.76	45.03	44.68	44.95	317324
2012-05-14	44.42	44.74	44.24	44.40	263374
2012-05-15	44.51	44.92	44.41	44.60	127324
2012-05-16	44.62	44.68	44.00	44.03	149306
2012-05-17	44.01	44.10	43.71	43.92	284794
2012-05-18	43.92	44.25	43.62	43.72	366114
2012-05-21	43.88	43.88	43.18	43.31	228944
2012-05-22	43.25	43.66	42.85	43.03	267232
2012-05-23	42.79	43.26	42.62	43.23	232206
2012-05-24	43.20	43.82	43.06	43.82	250998
2012-05-25	43.73	44.13	43.68	44.05	335640
2012-05-29	44.35	44.50	44.10	44.46	307642
2012-05-30	44.22	44.50	44.04	44.12	286116
2012-05-31	44.10	44.34	43.74	44.07	288390
2012-06-01	43.12	43.71	43.12	43.60	340640
2012-06-04	43.65	44.18	43.53	43.77	526422
2012-06-05	43.50	43.89	43.44	43.88	211060
2012-06-06	43.95	44.84	43.88	44.76	238794
2012-06-07	45.20	45.20	42.23	44.40	390374
2012-06-08	44.23	45.00	44.03	44.71	458894
2012-06-11	44.88	44.88	43.81	43.87	367212
2012-06-12	44.02	44.13	43.60	44.02	306944
2012-06-13	44.03	44.03	43.50	43.60	325104
2012-06-14	43.73	43.90	43.17	43.54	342248
2012-06-15	43.56	43.89	43.35	43.42	356878
2012-06-18	43.20	43.77	42.98	43.09	324002
2012-06-19	43.06	43.26	42.83	42.85	539308
2012-06-20	42.68	42.95	42.20	42.52	315452
2012-06-21	42.42	42.65	41.90	41.94	448418
2012-06-22	42.13	42.80	42.02	42.33	5829560
2012-06-25	41.45	42.79	41.38	42.63	679636
2012-06-26	42.69	43.28	42.59	42.89	624730
2012-06-27	43.08	43.48	42.88	43.47	419220
2012-06-28	43.13	43.99	43.00	43.99	342880
2012-06-29	45.41	46.05	44.18	44.55	326092
2012-07-02	44.85	45.14	44.59	45.14	370590
2012-07-03	45.07	46.02	45.03	46.02	295990
2012-07-05	45.92	46.19	45.73	45.81	308340
2012-07-06	45.50	45.82	45.28	45.62	136938
2012-07-09	45.53	45.60	45.35	45.38	316490
2012-07-10	45.46	45.60	45.25	45.32	218354
2012-07-11	45.43	45.59	45.15	45.54	185504
2012-07-12	45.47	45.59	45.23	45.35	250208
2012-07-13	45.34	46.14	45.29	46.14	227400
2012-07-16	46.10	46.23	45.92	45.98	254668
2012-07-17	46.08	46.30	45.62	45.95	235708
2012-07-18	45.98	46.42	45.95	46.29	255040
2012-07-19	46.37	46.42	45.47	45.51	257068
2012-07-20	45.35	45.42	44.86	44.94	237320
2012-07-23	44.60	45.12	44.58	44.90	261032
2012-07-24	44.93	45.00	44.44	44.64	196724
2012-07-25	44.67	45.09	44.63	45.05	183600
2012-07-26	45.34	45.50	44.86	44.98	165298
2012-07-27	45.05	45.18	44.80	45.05	220500
2012-07-30	44.99	45.47	44.94	45.25	95768
2012-07-31	45.05	45.33	44.79	44.79	279816
2012-08-01	44.99	45.06	44.70	44.75	155214
2012-08-02	44.52	44.81	44.14	44.61	141214
2012-08-03	44.99	45.12	44.78	44.88	206896
2012-08-06	44.84	45.28	44.58	45.28	265222
2012-08-07	46.05	46.05	44.66	45.28	412670
2012-08-08	45.27	45.60	45.12	45.46	134452
2012-08-09	45.42	45.55	44.99	45.14	239348
2012-08-10	45.13	45.25	44.65	44.73	171630
2012-08-13	44.62	44.84	44.09	44.27	151318
2012-08-14	44.35	44.77	44.24	44.59	280776
2012-08-15	44.58	45.00	44.58	44.96	109694
2012-08-16	44.83	45.32	44.70	45.26	151612
2012-08-17	45.28	45.53	45.26	45.46	114940
2012-08-20	45.43	45.55	45.32	45.39	109082
2012-08-21	45.47	45.69	45.33	45.37	127942
2012-08-22	45.32	45.49	45.11	45.19	78806
2012-08-23	45.08	45.12	44.71	44.72	62686
2012-08-24	44.62	44.99	44.50	44.78	102080
2012-08-27	44.81	44.86	44.59	44.66	142268
2012-08-28	44.59	44.98	44.46	44.90	126416
2012-08-29	44.89	44.90	44.51	44.83	97790
2012-08-30	44.68	44.81	44.60	44.76	77708
2012-08-31	44.87	44.91	44.48	44.62	117424
2012-09-04	44.42	45.02	44.33	44.94	130474
2012-09-05	44.92	45.27	44.90	45.15	146764
2012-09-06	45.33	45.48	45.04	45.40	173882
2012-09-07	45.36	45.51	45.11	45.19	184976
2012-09-10	44.98	45.10	44.74	44.79	187816
2012-09-11	44.76	44.88	44.57	44.57	134088
2012-09-12	44.71	44.87	44.37	44.75	190906
2012-09-13	44.60	45.15	44.51	45.00	307636
2012-09-14	44.93	45.04	44.62	44.70	713272
2012-09-17	44.65	45.19	44.65	44.74	218764
2012-09-18	44.82	45.09	44.72	45.04	159498
2012-09-19	45.00	45.04	44.77	44.88	176466
2012-09-20	44.81	45.15	44.76	45.08	194330
2012-09-21	45.20	45.29	44.82	44.99	235720
2012-09-24	44.90	45.11	44.80	44.86	241284
2012-09-25	45.01	45.21	44.08	44.09	228752
2012-09-26	44.09	44.22	43.77	43.80	183906
2012-09-27	43.98	44.82	43.90	44.80	306174
2012-09-28	44.64	45.23	44.54	45.22	590986
2012-10-01	45.38	46.16	45.14	45.47	222326
2012-10-02	45.47	45.47	44.68	44.99	215466
2012-10-03	44.97	45.00	44.65	44.77	141068
2012-10-04	44.77	45.07	44.56	45.03	251010
2012-10-05	45.00	45.31	44.93	45.04	230240
2012-10-08	45.00	45.59	44.81	45.49	158492
2012-10-09	45.27	45.37	44.80	44.80	143628
2012-10-10	44.79	45.03	44.58	45.00	160854
2012-10-11	45.12	45.13	44.82	44.89	130148
2012-10-12	45.00	45.00	44.55	44.75	110206
2012-10-15	44.90	45.13	44.80	45.13	159814
2012-10-16	45.14	45.45	45.07	45.18	247174
2012-10-17	45.16	45.78	45.16	45.78	155950
2012-10-18	45.66	46.05	45.34	45.39	450470
2012-10-19	45.23	45.23	44.84	44.90	189598
2012-10-22	44.88	45.12	44.65	44.87	93102
2012-10-23	44.56	44.82	44.29	44.56	134584
2012-10-24	44.62	44.74	44.15	44.31	118906
2012-10-25	44.56	44.70	44.10	44.53	94766
2012-10-26	44.60	44.60	43.97	44.17	125664
2012-10-31	44.15	44.86	43.99	44.70	160618
2012-11-01	44.77	45.37	44.56	45.12	227974
2012-11-02	45.13	45.13	44.14	44.50	223468
2012-11-05	44.50	45.16	44.18	44.90	199142
2012-11-06	44.90	45.23	44.68	44.99	134772
2012-11-07	44.65	44.86	43.73	44.05	337176
2012-11-08	44.06	44.65	43.86	44.40	196918
2012-11-09	44.29	44.55	43.90	44.05	190592
2012-11-12	44.14	44.15	43.60	43.91	136402
2012-11-13	43.81	44.15	43.57	43.68	186736
2012-11-14	43.56	43.76	42.72	42.88	257166
2012-11-15	42.89	44.25	42.22	43.03	468530
2012-11-16	42.88	43.27	42.59	43.27	175088
2012-11-19	43.43	43.96	43.21	43.56	121636
2012-11-20	43.56	44.02	43.15	43.65	215244
2012-11-21	43.68	43.72	43.15	43.63	157234
2012-11-23	43.97	44.09	43.59	44.09	50466
2012-11-26	43.98	44.37	43.69	44.35	341500
2012-11-27	44.27	44.46	43.65	44.25	185496
2012-11-28	43.99	44.64	43.88	44.29	263790
2012-11-29	44.49	45.04	44.37	44.96	226296
2012-11-30	44.99	45.34	44.74	45.34	563624
2012-12-03	45.34	45.34	44.72	44.86	154792
2012-12-04	44.74	45.16	44.55	45.15	194276
2012-12-05	45.18	45.25	44.87	45.11	149956
2012-12-06	46.08	46.84	45.72	46.49	369800
2012-12-07	46.73	46.87	46.33	46.47	333586
2012-12-10	46.57	46.66	45.78	45.99	221722
2012-12-11	46.19	46.24	45.68	46.00	419682
2012-12-12	46.14	46.61	45.38	46.07	4502482
2012-12-13	43.69	43.69	42.98	43.04	329506
2012-12-14	43.05	43.34	42.57	42.61	326392
2012-12-17	43.00	43.21	42.64	42.92	215556
2012-12-18	43.08	43.22	42.60	42.97	263472
2012-12-19	42.87	43.19	42.70	42.83	219160
2012-12-20	42.78	43.15	42.68	43.12	189260
2012-12-21	42.68	43.06	42.43	42.80	867000
2012-12-24	42.43	42.82	42.03	42.59	107708
2012-12-26	42.58	42.70	42.16	42.17	240386
2012-12-27	42.36	42.39	41.90	42.34	392268
2012-12-28	42.13	42.61	42.09	42.27	235604
2012-12-31	42.26	42.45	41.80	42.19	677994
2013-01-02	42.94	43.67	42.53	43.60	525310
2013-01-03	43.59	44.02	43.53	43.83	279077
2013-01-04	43.89	44.11	43.68	43.89	210393
2013-01-07	43.55	43.70	43.07	43.40	259082
2013-01-08	43.38	43.54	43.02	43.06	203502
2013-01-09	43.23	43.59	43.00	43.46	213143
2013-01-10	43.65	43.68	43.41	43.67	174654
2013-01-11	43.51	43.79	43.43	43.73	194778
2013-01-14	43.81	43.81	43.22	43.28	682662
2013-01-15	43.17	43.84	42.95	43.70	332033
2013-01-16	43.50	43.88	43.48	43.57	217053
2013-01-17	43.76	44.02	43.58	43.67	299792
2013-01-18	43.81	44.05	43.70	43.90	178143
2013-01-22	43.95	44.73	43.95	44.71	223835
2013-01-23	44.66	44.99	44.44	44.76	320336
2013-01-24	44.88	45.07	44.67	44.88	182165
2013-01-25	45.04	45.04	44.53	44.78	137930
2013-01-28	44.88	44.88	44.55	44.70	131740
2013-01-29	44.64	45.00	44.60	44.98	173904
2013-01-30	44.95	45.04	44.58	44.91	134355
2013-01-31	44.90	45.17	44.70	45.04	161578
2013-02-01	45.42	45.64	45.16	45.60	216294
2013-02-04	45.37	45.61	45.30	45.46	238546
2013-02-05	45.60	45.81	45.50	45.80	208261
2013-02-06	45.59	45.92	45.59	45.88	159776
2013-02-07	46.03	46.13	45.68	45.95	241023
2013-02-08	45.95	46.26	45.85	46.20	108030
2013-02-11	46.09	46.27	45.96	46.16	148926
2013-02-12	46.26	46.43	46.14	46.27	275587
2013-02-13	46.36	46.54	46.05	46.11	243399
2013-02-14	46.12	46.91	46.00	46.66	248395
2013-02-15	46.72	46.75	46.51	46.55	133985
2013-02-19	48.43	48.74	47.32	47.92	496591
2013-02-20	47.62	47.74	46.95	46.97	327978
2013-02-21	47.07	47.43	46.75	46.97	360805
2013-02-22	47.01	47.13	46.70	46.82	174025
2013-02-25	46.93	46.93	46.23	46.23	277566
2013-02-26	46.39	46.42	46.06	46.30	324509
2013-02-27	46.40	46.74	46.35	46.65	212572
2013-02-28	46.71	47.03	46.66	46.89	496921
2013-03-01	46.81	46.92	46.44	46.81	259723
2013-03-04	46.58	46.91	46.49	46.57	238585
2013-03-05	46.87	47.14	46.66	46.83	250731
2013-03-06	47.14	47.17	46.66	46.78	262797
2013-03-07	46.89	47.03	46.60	46.65	109015
2013-03-08	46.82	47.05	46.69	46.79	146656
2013-03-11	47.00	47.18	46.72	46.93	218113
2013-03-12	46.86	47.09	46.77	46.92	150917
2013-03-13	46.82	47.30	46.78	47.15	111994
2013-03-14	47.15	47.58	47.10	47.34	145967
2013-03-15	47.29	47.67	47.18	47.67	187648
2013-03-18	47.25	47.85	47.13	47.58	173155
2013-03-19	47.06	47.62	47.06	47.37	228755
2013-03-20	47.47	47.58	47.05	47.11	203728
2013-03-21	46.98	47.13	46.52	46.70	291274
2013-03-22	46.75	46.81	46.39	46.63	287345
2013-03-25	46.62	46.87	46.52	46.65	222308
2013-03-26	46.85	46.92	46.48	46.85	195911
2013-03-27	46.63	46.96	46.30	46.83	131842
2013-03-28	46.91	47.33	46.84	47.33	224676
2013-04-01	47.33	47.60	47.15	47.42	371080
2013-04-02	47.48	47.73	47.17	47.43	398368
2013-04-03	47.50	47.78	47.17	47.64	582454
2013-04-04	47.74	47.94	47.58	47.85	438041
2013-04-05	47.42	48.00	47.33	47.98	278503
2013-04-08	47.90	48.05	47.79	48.02	167006
2013-04-09	48.26	48.26	47.69	47.86	374878
2013-04-10	47.90	48.04	47.57	47.99	181313
2013-04-11	48.05	48.23	47.93	48.15	257178
2013-04-12	48.15	48.28	47.80	47.98	158594
2013-04-15	47.86	48.00	47.07	47.11	272509
2013-04-16	47.31	47.35	46.93	47.34	176069
2013-04-17	47.41	47.51	47.13	47.43	323052
2013-04-18	47.51	47.59	47.18	47.45	292879
2013-04-19	47.62	47.92	47.29	47.89	165381
2013-04-22	47.97	48.10	47.47	48.05	185625
2013-04-23	48.25	48.55	48.20	48.48	307981
2013-04-24	48.50	48.77	48.43	48.71	204995
2013-04-25	48.92	48.92	48.52	48.55	138373
2013-04-26	48.50	48.68	48.09	48.24	164911
2013-04-29	48.40	48.91	48.19	48.77	206554
2013-04-30	48.71	48.99	48.54	48.99	199299
2013-05-01	49.02	49.38	48.97	49.01	477522
2013-05-02	49.03	49.34	48.88	49.32	211517
2013-05-03	49.44	49.94	49.41	49.53	276973
2013-05-06	49.33	49.33	48.75	49.18	354882
2013-05-07	50.00	50.25	48.79	49.58	261774
2013-05-08	49.89	50.68	49.67	50.65	353374
2013-05-09	50.58	50.59	49.77	49.96	184340
2013-05-10	49.95	50.35	49.79	50.35	193910
2013-05-13	50.39	50.85	50.39	50.64	274890
2013-05-14	50.80	51.23	50.80	51.07	218803
2013-05-15	51.07	51.47	50.87	51.45	145202
2013-05-16	51.31	51.47	51.10	51.32	204659
2013-05-17	51.37	51.58	50.93	51.19	184232
2013-05-20	51.02	51.15	50.83	50.90	104802
2013-05-21	50.90	51.22	50.70	50.75	164837
2013-05-22	50.74	50.88	49.99	50.22	242949
2013-05-23	49.83	50.13	49.23	50.10	142532
2013-05-24	49.94	50.27	49.63	50.19	115041
2013-05-28	50.43	50.58	49.92	50.16	144165
2013-05-29	49.88	50.18	49.58	50.08	152495
2013-05-30	50.20	50.58	50.20	50.43	166063
2013-05-31	50.35	50.59	50.18	50.20	173554
2013-06-03	50.34	50.38	49.78	50.35	177115
2013-06-04	50.35	50.52	50.15	50.32	179179
2013-06-05	50.25	50.51	49.96	50.21	159312
2013-06-06	50.15	50.79	49.85	50.79	246275
2013-06-07	50.82	51.20	50.65	51.18	173561
2013-06-10	51.14	51.24	50.76	51.19	272528
2013-06-11	50.97	51.23	50.65	50.81	82093
2013-06-12	50.85	51.21	50.80	51.07	260417
2013-06-13	51.02	51.78	50.92	51.71	237716
2013-06-14	51.41	51.81	51.41	51.73	233833
2013-06-17	51.99	52.20	51.75	52.12	492280
2013-06-18	52.38	52.89	52.05	52.73	221340
2013-06-19	52.61	52.66	51.90	51.97	271485
2013-06-20	51.76	51.94	51.13	51.19	237694
2013-06-21	51.16	51.44	50.90	51.30	279207
2013-06-24	51.03	51.11	50.02	50.28	324758
2013-06-25	50.44	50.57	50.11	50.34	177114
2013-06-26	50.52	50.80	50.38	50.62	175594
2013-06-27	50.68	51.49	50.51	51.36	222554
2013-06-28	51.32	52.23	50.99	52.16	412268
2013-07-01	52.35	53.05	52.20	52.78	363936
2013-07-02	52.70	52.94	52.42	52.64	264527
2013-07-03	52.43	52.71	52.05	52.14	110761
2013-07-05	52.36	52.67	52.09	52.61	115771
2013-07-08	52.66	53.03	52.60	52.77	192038
2013-07-09	53.00	53.65	52.97	53.65	198758
2013-07-10	53.57	53.97	53.29	53.81	140966
2013-07-11	54.29	54.40	53.85	54.37	133074
2013-07-12	54.46	55.13	54.31	54.84	178838
2013-07-15	55.05	55.18	54.53	54.74	175373
2013-07-16	54.68	55.19	54.56	54.77	138582
2013-07-17	54.98	55.11	54.55	54.76	103083
2013-07-18	54.93	55.20	54.80	55.18	103929
2013-07-19	55.08	55.19	54.78	54.96	154038
2013-07-22	55.04	55.44	54.97	55.28	90714
2013-07-23	55.37	55.43	54.55	54.56	128966
2013-07-24	54.75	54.98	53.76	53.79	238101
2013-07-25	53.62	54.06	53.54	53.95	232665
2013-07-26	53.83	54.18	53.48	54.14	106441
2013-07-29	54.08	54.39	53.80	54.26	160144
2013-07-30	54.60	54.62	53.86	53.90	207265
2013-07-31	54.00	54.12	53.51	53.53	254767
2013-08-01	53.77	54.29	53.70	54.02	340935
2013-08-02	53.91	54.18	53.70	53.95	130750
2013-08-05	54.18	55.15	53.08	53.83	261955
2013-08-06	51.85	52.34	50.26	50.53	788399
2013-08-07	50.61	50.79	49.47	50.08	598164
2013-08-08	50.09	50.24	49.68	49.88	356027
2013-08-09	49.93	50.00	49.64	49.90	209252
2013-08-12	49.85	49.95	49.51	49.68	170739
2013-08-13	49.72	49.84	49.31	49.40	293658
2013-08-14	49.45	49.46	48.71	49.17	231935
2013-08-15	49.01	49.09	48.43	48.76	158238
2013-08-16	48.83	49.19	48.46	48.48	189884
2013-08-19	48.27	48.50	47.88	47.90	155606
2013-08-20	47.85	48.66	47.70	48.54	261974
2013-08-21	48.48	48.48	47.79	48.10	307868
2013-08-22	48.14	48.59	48.00	48.34	195243
2013-08-23	48.35	48.57	48.15	48.50	101023
2013-08-26	48.45	48.67	48.14	48.40	127253
2013-08-27	48.08	48.36	48.00	48.09	264851
2013-08-28	48.09	48.37	48.02	48.19	216018
2013-08-29	48.04	48.36	47.41	47.46	440192
2013-08-30	47.63	47.68	47.04	47.14	159273
2013-09-03	47.52	47.97	46.94	47.50	307260
2013-09-04	47.48	47.59	47.07	47.18	383002
2013-09-05	46.20	47.02	45.74	46.13	958364
2013-09-06	46.27	46.42	45.51	46.13	516178
2013-09-09	46.29	46.60	46.21	46.36	178879
2013-09-10	46.46	46.85	46.41	46.83	221201
2013-09-11	46.86	47.08	46.66	47.02	220497
2013-09-12	47.05	47.49	46.68	46.74	323580
2013-09-13	46.85	47.02	46.35	46.37	312927
2013-09-16	46.82	47.03	46.55	46.64	202553
2013-09-17	46.77	47.05	46.52	46.76	160277
2013-09-18	46.72	47.45	46.72	47.23	241604
2013-09-19	47.34	47.60	47.08	47.08	207122
2013-09-20	47.07	47.30	46.73	46.83	295769
2013-09-23	46.68	46.83	46.11	46.14	229602
2013-09-24	45.65	46.18	45.34	45.45	722972
2013-09-25	45.17	46.15	44.84	45.91	903526
2013-09-26	46.04	46.07	45.58	45.74	374563
2013-09-27	45.74	46.05	45.55	45.89	481645
2013-09-30	45.43	45.43	44.79	45.06	767106
2013-10-01	44.98	45.34	44.49	44.49	493762
2013-10-02	44.50	44.50	44.12	44.35	645659
2013-10-03	44.38	44.38	43.72	43.75	350647
2013-10-04	43.90	44.25	43.77	44.09	419756
2013-10-07	43.97	44.14	43.55	43.57	284750
2013-10-08	43.59	43.70	42.94	43.02	442580
2013-10-09	43.18	43.22	42.29	42.70	647567
2013-10-10	43.00	43.57	43.00	43.53	248597
2013-10-11	43.42	44.05	43.30	44.00	375008
2013-10-14	43.92	44.32	43.79	44.32	249204
2013-10-15	44.30	44.62	44.12	44.46	405106
2013-10-16	44.60	45.46	44.57	45.41	458487
2013-10-17	45.36	46.22	45.18	46.22	593645
2013-10-18	46.30	46.45	45.88	46.37	467236
2013-10-21	47.78	48.28	47.16	47.40	855374
2013-10-22	47.42	47.55	47.04	47.07	643045
2013-10-23	47.00	47.08	46.42	46.53	376737
2013-10-24	46.80	47.08	46.18	46.26	350648
2013-10-25	46.21	46.51	46.18	46.40	239276
2013-10-28	46.48	46.55	45.93	46.08	290579
2013-10-29	46.11	46.28	45.83	46.00	266907
2013-10-30	46.14	46.24	45.72	45.93	192612
2013-10-31	45.76	45.98	45.32	45.32	377746
2013-11-01	45.45	45.75	45.04	45.08	179213
2013-11-04	45.09	45.25	44.96	45.19	162299
2013-11-05	45.01	45.50	44.93	45.27	235921
2013-11-06	45.34	46.01	45.23	46.00	263281
2013-11-07	46.10	47.56	46.10	46.49	444456
2013-11-08	46.52	46.89	46.36	46.65	257799
2013-11-11	46.50	46.74	46.25	46.46	171962
2013-11-12	46.20	46.57	45.94	46.03	313559
2013-11-13	45.69	46.06	45.69	46.01	181637
2013-11-14	45.83	46.27	45.82	46.18	120016
2013-11-15	46.11	46.68	45.98	46.60	287922
2013-11-18	46.55	46.99	46.36	46.75	227763
2013-11-19	46.67	46.84	46.29	46.62	282003
2013-11-20	46.58	46.97	46.54	46.90	184929
2013-11-21	47.00	47.56	46.91	47.44	227830
2013-11-22	47.44	47.81	47.35	47.81	132917
2013-11-25	47.90	48.47	47.90	48.40	188210
2013-11-26	48.45	48.58	48.15	48.28	194772
2013-11-27	48.25	48.34	48.02	48.19	132540
2013-11-29	48.25	48.27	48.00	48.08	91695
2013-12-02	48.05	48.28	47.81	47.87	261483
2013-12-03	47.71	48.08	47.71	48.07	228902
2013-12-04	47.93	48.22	47.84	48.22	278099
2013-12-05	48.90	48.99	48.11	48.24	437312
2013-12-06	48.43	49.17	48.43	49.17	215481
2013-12-09	49.36	49.52	49.13	49.38	208259
2013-12-10	49.23	49.53	48.65	48.80	259712
2013-12-11	48.84	48.89	48.07	48.11	338469
2013-12-12	48.09	48.55	47.91	48.08	309342
2013-12-13	48.07	48.29	47.80	47.87	159926
2013-12-16	48.24	48.24	47.96	48.05	317508
2013-12-17	47.98	48.12	47.67	47.67	184374
2013-12-18	47.57	48.14	47.44	48.02	197283
2013-12-19	47.99	48.35	47.99	48.21	198371
2013-12-20	48.11	48.45	47.91	48.44	352213
2013-12-23	48.47	48.60	48.06	48.14	181190
2013-12-24	47.66	48.16	47.66	48.05	78683
2013-12-26	48.10	48.42	48.01	48.23	157849
2013-12-27	48.37	48.49	47.77	47.83	117268
2013-12-30	47.84	48.20	47.84	48.08	109047
2013-12-31	48.09	48.56	48.05	48.48	127346
2014-01-02	48.14	48.25	47.35	47.49	198444
2014-01-03	47.64	48.02	47.44	47.82	184856
2014-01-06	47.96	48.08	47.37	47.41	162213
2014-01-07	47.50	47.92	46.51	47.83	159021
2014-01-08	47.83	48.11	47.34	48.11	269899
2014-01-09	48.25	48.43	47.93	48.09	342744
2014-01-10	47.99	48.23	47.26	47.35	367084
2014-01-13	47.47	47.47	46.76	46.93	218498
2014-01-14	47.03	47.47	46.98	47.28	141114
2014-01-15	47.33	47.35	46.39	46.94	275285
2014-01-16	46.92	47.23	46.75	47.20	162799
2014-01-17	47.25	47.35	46.72	46.76	174397
2014-01-21	47.04	47.25	46.50	46.58	191476
2014-01-22	46.58	46.73	46.15	46.16	223983
2014-01-23	46.03	46.25	45.81	46.20	332953
2014-01-24	46.00	46.12	45.83	46.00	478347
2014-01-27	45.97	46.23	45.90	45.91	178417
2014-01-28	45.94	46.30	45.80	46.30	151727
2014-01-29	46.18	46.22	45.54	45.65	304413
2014-01-30	45.94	46.36	45.80	46.28	164966
2014-01-31	45.84	46.69	45.69	46.46	225752
2014-02-03	46.41	46.59	45.49	45.49	237109
2014-02-04	45.63	45.92	45.35	45.41	201626
2014-02-05	45.34	45.49	44.94	44.95	259249
2014-02-06	45.06	45.23	44.23	44.29	403169
2014-02-07	44.57	44.74	43.82	44.04	565229
2014-02-10	44.16	44.57	43.90	44.56	350211
2014-02-11	44.52	45.43	44.26	45.30	393037
2014-02-12	45.29	46.14	45.29	46.14	353862
2014-02-13	45.93	46.69	45.93	46.66	189109
2014-02-14	46.66	47.49	46.56	47.42	286476
2014-02-18	47.58	48.25	47.47	48.03	375059
2014-02-19	48.00	48.10	47.29	47.38	209398
2014-02-20	47.45	47.73	47.18	47.62	194422
2014-02-21	46.00	47.13	46.00	46.34	643362
2014-02-24	46.32	46.51	46.03	46.11	393497
2014-02-25	45.99	46.13	45.72	45.75	207799
2014-02-26	45.79	46.01	45.54	45.67	178984
2014-02-27	45.56	45.78	45.30	45.46	232995
2014-02-28	45.51	45.80	45.27	45.46	386224
2014-03-03	45.13	45.44	44.85	44.92	251197
2014-03-04	45.38	45.54	45.19	45.44	234164
2014-03-05	45.52	45.52	45.18	45.22	200399
2014-03-06	45.27	45.33	45.06	45.12	200744
2014-03-07	45.15	45.29	45.01	45.15	268375
2014-03-10	45.12	45.26	44.97	45.08	235856
2014-03-11	45.07	45.17	44.25	44.50	317094
2014-03-12	44.20	44.67	44.10	44.48	246254
2014-03-13	44.58	44.63	43.87	43.87	217078
2014-03-14	43.70	44.11	43.35	43.70	322822
2014-03-17	43.80	44.09	43.61	43.88	209357
2014-03-18	43.98	44.13	43.74	43.97	406940
2014-03-19	43.83	43.93	43.35	43.40	376386
2014-03-20	43.14	43.26	42.74	42.90	447800
2014-03-21	42.95	43.25	42.78	43.02	623041
2014-03-24	43.01	44.49	43.01	44.07	474754
2014-03-25	44.14	44.32	43.52	43.91	450849
2014-03-26	43.73	44.16	43.60	43.77	279703
2014-03-27	43.80	43.95	43.67	43.79	232312
2014-03-28	43.82	44.07	43.70	43.84	204349
2014-03-31	44.15	44.54	43.89	44.53	200265
2014-04-01	44.54	44.64	44.09	44.64	215961
2014-04-02	44.69	44.88	44.30	44.75	225006
2014-04-03	44.90	45.34	44.69	45.31	215239
2014-04-04	45.43	45.67	44.77	44.79	202908
2014-04-07	44.73	44.83	44.38	44.50	213119
2014-04-08	44.49	44.72	44.23	44.56	155694
2014-04-09	44.57	44.78	44.12	44.36	153038
2014-04-10	44.47	44.47	43.66	43.71	112785
2014-04-11	43.46	43.93	42.96	43.93	174914
2014-04-14	44.26	44.26	43.66	44.12	179557
2014-04-15	44.16	44.24	43.59	44.17	184507
2014-04-16	44.32	44.42	44.11	44.31	155976
2014-04-17	44.31	44.53	44.15	44.39	99682
2014-04-21	44.43	44.43	43.90	44.07	64980
2014-04-22	44.15	44.36	44.00	44.30	83073
2014-04-23	44.18	44.34	43.92	44.19	108900
2014-04-24	44.28	45.17	44.02	45.16	292831
2014-04-25	44.89	45.31	44.71	45.22	201993
2014-04-28	45.53	46.07	45.07	45.38	355708
2014-04-29	45.41	46.04	45.12	45.60	218244
2014-04-30	45.62	45.62	45.13	45.42	125054
2014-05-01	45.33	45.81	45.12	45.79	120016
2014-05-02	45.81	46.25	45.58	45.75	87509
2014-05-05	45.55	46.01	45.25	45.59	200371
2014-05-06	45.37	45.70	44.42	44.61	319678
2014-05-07	44.76	45.84	44.14	45.32	390365
2014-05-08	45.17	45.18	44.50	44.59	316402
2014-05-09	44.50	44.82	44.22	44.72	334675
2014-05-12	44.77	45.22	44.66	45.09	342769
2014-05-13	45.11	45.21	44.83	44.84	248441
2014-05-14	44.74	44.89	44.16	44.18	151776
2014-05-15	44.02	44.45	43.55	44.36	244123
2014-05-16	44.35	44.37	43.96	44.24	143582
2014-05-19	44.17	44.42	43.98	44.27	116722
2014-05-20	44.27	44.27	43.53	44.23	352743
2014-05-21	44.24	44.49	44.00	44.18	169608
2014-05-22	44.22	44.67	43.95	44.54	146864
2014-05-23	44.53	44.90	44.47	44.69	236276
2014-05-27	44.84	44.84	44.37	44.56	266270
2014-05-28	44.54	44.86	44.34	44.80	239163
2014-05-29	45.00	45.45	45.00	45.35	299700
2014-05-30	45.34	45.55	45.33	45.45	258798
2014-06-02	45.38	45.53	45.05	45.20	211570
2014-06-03	45.11	45.16	44.45	45.16	317613
2014-06-04	45.10	45.32	44.94	45.20	132491
2014-06-05	45.28	45.65	45.06	45.65	256538
2014-06-06	45.73	45.85	45.33	45.42	443658
2014-06-09	45.42	45.42	45.07	45.16	284364
2014-06-10	45.17	45.22	44.73	44.80	203407
2014-06-11	44.50	44.89	44.16	44.28	283473
2014-06-12	44.27	44.66	44.01	44.58	224968
2014-06-13	44.62	44.72	44.24	44.49	221252
2014-06-16	44.42	44.42	44.13	44.36	285180
2014-06-17	44.39	44.86	44.33	44.75	216671
2014-06-18	44.75	44.99	44.57	44.98	189067
2014-06-19	45.00	45.00	44.73	44.91	130454
2014-06-20	44.96	45.04	44.46	44.51	579597
2014-06-23	44.70	44.70	44.46	44.53	259870
2014-06-24	44.41	44.69	44.32	44.51	246426
2014-06-25	44.10	44.39	43.89	44.36	191298
2014-06-26	44.39	44.63	43.92	44.52	227726
2014-06-27	44.43	44.48	44.22	44.48	331138
2014-06-30	44.46	44.50	44.06	44.40	252239
2014-07-01	44.57	44.90	44.46	44.70	195083
2014-07-02	44.72	44.79	44.19	44.63	318568
2014-07-03	44.68	45.05	44.68	44.97	121992
2014-07-07	44.85	45.13	44.68	45.11	213972
2014-07-08	45.00	45.20	44.93	44.96	227072
2014-07-09	45.00	45.00	44.51	44.76	178063
2014-07-10	44.44	44.71	44.23	44.57	126078
2014-07-11	44.51	44.78	44.32	44.65	111089
2014-07-14	44.76	45.04	44.55	44.60	136738
2014-07-15	44.74	44.80	44.48	44.62	123746
2014-07-16	44.70	44.88	44.46	44.83	185928
2014-07-17	44.81	45.09	44.80	44.91	168525
2014-07-18	44.90	44.98	44.65	44.86	253695
2014-07-21	44.70	45.01	44.57	44.98	99817
2014-07-22	45.01	45.16	44.77	44.98	139252
2014-07-23	45.08	45.08	44.65	44.82	198112
2014-07-24	44.94	44.95	44.74	44.95	101063
2014-07-25	44.87	44.96	44.50	44.70	186313
2014-07-28	44.62	44.73	44.29	44.46	348446
2014-07-29	44.43	44.64	44.29	44.32	189444
2014-07-30	44.42	44.43	44.13	44.23	190031
2014-07-31	43.96	44.13	43.63	43.63	268412
2014-08-01	43.63	44.05	43.59	43.71	176364
2014-08-04	43.84	43.92	43.52	43.84	108764
2014-08-05	43.77	43.92	43.63	43.78	110340
2014-08-06	43.55	43.71	42.93	43.67	316659
2014-08-07	43.82	44.06	43.48	43.74	181772
2014-08-08	43.86	44.50	43.86	44.41	165321
2014-08-11	44.49	44.73	44.19	44.61	145656
2014-08-12	44.60	45.15	44.51	44.85	201775
2014-08-13	44.94	45.01	44.71	44.90	120851
2014-08-14	44.91	45.15	44.79	44.93	138999
2014-08-15	44.95	45.44	44.85	45.42	213199
2014-08-18	45.47	45.76	45.44	45.67	129629
2014-08-19	45.61	45.73	45.36	45.45	130105
2014-08-20	45.32	45.52	45.21	45.48	85787
2014-08-21	45.40	45.68	45.29	45.60	82630
2014-08-22	45.53	45.71	45.40	45.57	93452
2014-08-25	45.81	46.04	45.52	45.73	117958
2014-08-26	45.74	46.04	45.68	45.92	146268
2014-08-27	46.00	46.50	45.81	46.41	185650
2014-08-28	46.25	46.43	45.96	46.09	171449
2014-08-29	46.09	46.29	45.87	46.20	138229
2014-09-02	46.19	46.61	46.00	46.58	210876
2014-09-03	46.62	46.73	46.10	46.22	150775
2014-09-04	46.16	46.36	45.84	45.92	116201
2014-09-05	45.97	46.02	45.80	45.95	101850
2014-09-08	45.97	46.14	45.81	46.01	101558
2014-09-09	46.03	46.17	45.44	45.70	155104
2014-09-10	45.79	45.94	45.60	45.64	162710
2014-09-11	45.63	45.74	45.38	45.65	174523
2014-09-12	45.71	45.77	45.56	45.63	121764
2014-09-15	45.64	45.73	45.39	45.48	153190
2014-09-16	45.51	45.64	45.18	45.19	130080
2014-09-17	45.19	45.61	45.05	45.56	165412
2014-09-18	45.56	45.93	45.51	45.84	183891
2014-09-19	45.90	45.98	45.47	45.59	579994
2014-09-22	45.63	45.84	45.50	45.60	226962
2014-09-23	45.57	45.58	45.08	45.08	179110
2014-09-24	44.83	44.93	44.49	44.69	205446
2014-09-25	44.44	44.65	44.39	44.52	190385
2014-09-26	44.50	44.77	44.28	44.41	292277
2014-09-29	44.20	44.38	43.85	43.99	330835
2014-09-30	44.09	44.41	43.91	44.07	159603
2014-10-01	44.05	44.23	43.91	44.09	205298
2014-10-02	44.17	44.75	44.08	44.52	286287
2014-10-03	44.70	45.14	44.65	45.01	191464
2014-10-06	45.04	45.15	44.54	44.55	146336
2014-10-07	44.45	44.60	44.14	44.18	180785
2014-10-08	44.22	45.13	44.15	45.13	207422
2014-10-09	45.16	45.23	44.65	44.65	255224
2014-10-10	44.65	44.95	44.24	44.27	181268
2014-10-13	44.36	44.73	43.95	43.98	224912
2014-10-14	44.30	44.71	44.00	44.09	183756
2014-10-15	43.90	44.31	43.43	44.26	271416
2014-10-16	43.70	44.21	43.70	43.78	332979
2014-10-17	43.80	44.06	43.74	43.86	461989
2014-10-20	43.88	45.18	43.66	45.16	464709
2014-10-21	45.30	45.90	45.11	45.89	220198
2014-10-22	46.00	46.52	45.80	46.22	320778
2014-10-23	46.50	46.82	45.89	46.02	200017
2014-10-24	45.95	46.19	45.91	46.01	177048
2014-10-27	45.92	46.24	45.83	46.07	204957
2014-10-28	46.22	46.69	46.12	46.65	129695
2014-10-29	46.72	46.96	46.45	46.67	142022
2014-10-30	46.57	46.96	46.54	46.81	100181
2014-10-31	47.00	47.13	46.75	46.78	256046
2014-11-03	46.81	47.01	46.48	46.55	142714
2014-11-04	46.42	47.02	46.41	46.74	146746
2014-11-05	46.99	47.25	46.70	46.82	142683
2014-11-06	45.18	45.30	44.28	44.47	417522
2014-11-07	44.30	45.24	44.05	45.23	232328
2014-11-10	45.23	45.62	45.01	45.14	252415
2014-11-11	45.10	45.13	44.85	44.86	117647
2014-11-12	44.73	45.39	44.73	45.27	167425
2014-11-13	45.25	45.31	45.00	45.25	25529
2014-11-14	45.38	45.77	45.08	45.10	130139
2014-11-17	44.99	45.30	44.83	45.22	184870
2014-11-18	45.27	45.49	45.13	45.15	160145
2014-11-19	45.09	45.35	44.81	45.17	92687
2014-11-20	45.06	45.60	45.06	45.46	100953
2014-11-21	45.78	45.84	45.28	45.46	166658
2014-11-24	45.63	45.93	45.43	45.90	182394
2014-11-25	45.84	45.84	45.52	45.59	146126
2014-11-26	45.66	45.66	45.10	45.49	167827
2014-11-28	45.56	45.70	45.07	45.09	51634
2014-12-01	44.90	45.33	44.82	44.87	97648
2014-12-02	44.84	45.32	44.76	45.27	110924
2014-12-03	45.11	45.61	45.11	45.50	124731
2014-12-04	46.00	46.80	45.79	46.75	388003
2014-12-05	46.66	47.43	46.66	47.32	259573
2014-12-08	47.24	47.95	47.24	47.83	461496
2014-12-09	47.59	48.23	47.59	47.99	319992
2014-12-10	47.97	48.34	47.53	47.58	271273
2014-12-11	47.63	48.29	47.63	48.08	180264
2014-12-12	47.86	48.12	47.22	47.29	179820
2014-12-15	47.57	47.80	46.63	46.97	220503
2014-12-16	46.79	47.01	46.24	46.40	291694
2014-12-17	46.57	46.69	46.01	46.61	383332
2014-12-18	47.00	47.03	46.51	46.75	253237
2014-12-19	46.67	47.25	46.46	46.83	708812
2014-12-22	46.95	47.19	46.89	46.99	252879
2014-12-23	47.29	47.75	47.13	47.47	162474
2014-12-24	47.50	47.71	47.17	47.52	166567
2014-12-26	44.61	45.03	44.17	44.59	246627
2014-12-29	44.47	45.43	44.45	45.06	346966
2014-12-30	45.10	45.69	44.81	45.50	173429
2014-12-31	45.51	45.80	45.13	45.15	172233
2015-01-02	45.44	45.58	44.68	45.05	202086
2015-01-05	44.84	44.84	44.30	44.40	255057
2015-01-06	44.52	44.86	44.22	44.46	262626
2015-01-07	44.70	45.47	44.50	45.30	256047
2015-01-08	45.46	46.06	45.43	45.79	324427
2015-01-09	45.97	45.97	45.34	45.36	128437
2015-01-12	45.36	45.50	44.90	45.02	158971
2015-01-13	45.29	45.89	44.92	45.26	183382
2015-01-14	44.66	45.14	44.41	44.52	218540
2015-01-15	44.50	44.60	43.96	44.33	246494
2015-01-16	44.33	45.00	44.33	45.00	171922
2015-01-20	45.05	45.28	44.03	44.56	289398
2015-01-21	44.36	44.94	44.17	44.84	180035
2015-01-22	45.05	45.78	44.77	45.74	137893
2015-01-23	45.71	45.80	44.99	45.00	185240
2015-01-26	45.00	45.57	44.66	45.43	166440
2015-01-27	45.03	45.41	45.03	45.25	104540
2015-01-28	45.44	45.50	44.70	44.76	293338
2015-01-29	44.87	45.08	44.51	45.05	210296
2015-01-30	44.78	45.07	44.27	44.37	282470
2015-02-02	44.34	45.00	44.15	44.84	265249
2015-02-03	45.06	45.82	44.79	45.78	176279
2015-02-04	45.78	46.04	45.44	45.59	204473
2015-02-05	45.70	46.13	45.30	46.11	119618
2015-02-06	46.21	46.63	45.96	46.02	192215
2015-02-09	46.02	46.07	45.73	45.76	153477
2015-02-10	46.05	46.05	45.42	45.59	184365
2015-02-11	45.62	46.00	45.47	45.93	296211
2015-02-12	46.18	46.25	45.76	46.10	176176
2015-02-13	46.06	46.14	45.55	45.58	312279
2015-02-17	45.58	45.90	45.43	45.76	195754
2015-02-18	45.57	46.19	45.39	46.18	169757
2015-02-19	45.99	46.39	45.80	46.30	133228
2015-02-20	46.09	46.46	45.72	46.33	150366
2015-02-23	46.06	46.31	45.84	46.26	156659
2015-02-24	46.08	46.46	45.98	46.34	163608
2015-02-25	46.94	47.37	46.22	46.30	233136
2015-02-26	46.31	46.31	45.06	45.11	397482
2015-02-27	45.21	45.38	44.96	44.99	150359
2015-03-02	45.02	45.18	44.85	45.14	202690
2015-03-03	44.93	45.38	44.81	45.36	153334
2015-03-04	45.23	45.23	44.80	45.00	200841
2015-03-05	45.03	45.39	44.79	45.26	149693
2015-03-06	45.21	45.30	44.76	44.88	142269
2015-03-09	44.98	45.21	44.80	45.12	160805
2015-03-10	44.83	45.08	44.50	44.90	164539
2015-03-11	44.90	45.32	44.60	45.24	224171
2015-03-12	45.26	45.68	45.09	45.36	315332
2015-03-13	45.25	45.38	44.90	45.14	245751
2015-03-16	45.25	45.81	45.19	45.72	211357
2015-03-17	45.55	46.11	45.36	46.11	203287
2015-03-18	46.02	46.38	45.69	46.31	169313
2015-03-19	46.21	46.26	45.84	45.96	174474
2015-03-20	46.00	46.64	45.79	46.56	473968
2015-03-23	46.56	46.98	46.25	46.34	381097
2015-03-24	46.02	46.40	45.87	46.17	259480
2015-03-25	46.12	46.20	45.84	45.92	216015
2015-03-26	45.84	46.08	45.74	45.79	161063
2015-03-27	45.80	46.01	45.37	45.44	196536
2015-03-30	45.58	46.06	45.58	45.85	252300
2015-03-31	45.67	46.00	45.51	45.91	333889
2015-04-01	45.91	46.09	45.76	45.90	263360
2015-04-02	45.92	46.04	45.72	45.98	161566
2015-04-06	45.72	46.45	45.72	46.23	170956
2015-04-07	46.29	46.40	45.90	45.95	150770
2015-04-08	46.10	46.23	45.99	46.09	189656
2015-04-09	46.19	46.19	45.67	46.01	146890
2015-04-10	46.02	46.12	45.82	46.02	105471
2015-04-13	45.92	46.18	45.90	46.08	84275
2015-04-14	46.06	46.34	45.71	46.20	168399
2015-04-15	46.20	46.48	45.92	45.95	188477
2015-04-16	45.89	46.07	45.63	45.76	179097
2015-04-17	45.51	45.51	44.80	45.10	312397
2015-04-20	45.22	45.61	45.22	45.47	155786
2015-04-21	45.55	45.66	44.88	44.90	155983
2015-04-22	44.76	45.03	44.61	44.87	136906
2015-04-23	44.85	45.20	44.80	45.07	262889
2015-04-24	45.11	45.40	44.94	45.40	94642
2015-04-27	45.47	45.59	44.85	45.01	176449
2015-04-28	44.94	45.56	44.94	45.53	176379
2015-04-29	45.43	45.50	45.12	45.15	160603
2015-04-30	45.10	45.22	44.74	44.95	190805
2015-05-01	45.09	45.30	44.64	45.14	435885
2015-05-04	45.16	45.38	45.10	45.21	111326
2015-05-05	45.20	45.40	45.12	45.37	226230
2015-05-06	45.34	45.70	45.16	45.69	132669
2015-05-07	45.61	45.95	45.49	45.60	322347
2015-05-08	44.30	45.03	43.11	44.09	719797
2015-05-11	43.66	43.84	43.58	43.73	243310
2015-05-12	43.52	43.90	43.41	43.74	311885
2015-05-13	43.87	43.99	43.65	43.75	216265
2015-05-14	43.83	44.17	43.83	44.09	297673
2015-05-15	44.09	44.31	43.94	44.01	138075
2015-05-18	43.91	44.52	43.78	44.42	179227
2015-05-19	44.28	44.75	44.28	44.74	273203
2015-05-20	44.84	45.05	44.67	45.01	283992
2015-05-21	44.84	45.19	44.78	44.82	368336
2015-05-22	44.66	44.99	44.56	44.60	281959
2015-05-26	44.56	44.56	44.14	44.35	392057
2015-05-27	44.48	44.63	44.39	44.50	240522
2015-05-28	44.68	45.19	44.54	45.12	489012
2015-05-29	45.16	45.27	44.72	45.18	260014
2015-06-01	45.25	45.37	44.94	44.94	250813
2015-06-02	44.90	45.34	44.75	44.98	241872
2015-06-03	45.11	45.56	44.99	45.52	168149
2015-06-04	45.37	45.56	45.01	45.19	134954
2015-06-05	45.29	45.45	44.89	44.99	177644
2015-06-08	45.00	45.06	44.83	44.92	189905
2015-06-09	44.87	45.04	44.73	44.76	134671
2015-06-10	45.02	45.60	45.02	45.42	218575
2015-06-11	45.47	45.78	45.39	45.77	164252
2015-06-12	45.68	45.81	45.43	45.69	137739
2015-06-15	45.47	45.78	45.24	45.55	127852
2015-06-16	45.50	46.23	45.19	45.98	220777
2015-06-17	46.13	46.55	46.05	46.50	239235
2015-06-18	46.60	47.00	46.60	46.82	163023
2015-06-19	47.00	47.13	46.65	46.87	428606
2015-06-22	47.01	47.10	46.75	46.93	223657
2015-06-23	46.78	46.99	46.60	46.92	238810
2015-06-24	46.87	47.09	46.74	46.76	202656
2015-06-25	46.76	46.96	46.50	46.64	211932
2015-06-26	46.64	47.08	46.63	46.80	392516
2015-06-29	46.55	46.73	46.16	46.25	291502
2015-06-30	46.44	46.68	46.20	46.21	197168
2015-07-01	46.61	47.17	46.61	47.17	320042
2015-07-02	47.14	47.63	47.02	47.11	244008
2015-07-06	46.75	47.31	46.28	47.31	159722
2015-07-07	47.33	47.61	47.02	47.55	199700
2015-07-08	47.39	47.65	47.04	47.14	448940
2015-07-09	47.19	47.20	46.88	47.10	438992
2015-07-10	47.42	47.49	47.16	47.19	422257
2015-07-13	47.20	47.59	47.04	47.20	307294
2015-07-14	47.19	47.75	47.19	47.68	212847
2015-07-15	47.68	47.86	47.41	47.69	123223
2015-07-16	47.94	47.97	47.64	47.91	122831
2015-07-17	48.00	48.08	47.74	47.83	112276
2015-07-20	47.91	48.39	47.61	47.81	253337
2015-07-21	48.04	48.10	47.69	47.93	181842
2015-07-22	47.89	48.36	47.89	48.22	147293
2015-07-23	48.32	48.32	47.45	47.49	232513
2015-07-24	47.61	47.95	47.28	47.88	159419
2015-07-27	47.71	47.87	47.42	47.54	176676
2015-07-28	47.74	47.80	47.38	47.75	147249
2015-07-29	47.83	48.19	47.63	48.10	98966
2015-07-30	48.02	48.36	48.02	48.27	120548
2015-07-31	48.40	48.62	48.22	48.29	209262
2015-08-03	48.26	48.93	48.26	48.92	190699
2015-08-04	48.84	48.84	48.41	48.52	221071
2015-08-05	48.63	48.87	48.24	48.57	248572
2015-08-06	48.65	48.84	48.20	48.37	136486
2015-08-07	48.74	49.00	48.35	48.60	304733
2015-08-10	48.80	49.00	48.58	48.60	161163
2015-08-11	48.31	48.75	48.15	48.64	276900
2015-08-12	48.47	48.88	48.05	48.88	189764
2015-08-13	48.96	49.40	48.75	49.18	134783
2015-08-14	49.18	49.59	49.17	49.59	198930
2015-08-17	49.46	49.96	49.35	49.87	112783
2015-08-18	49.89	50.19	49.74	50.16	142698
2015-08-19	50.07	50.54	49.81	50.24	316002
2015-08-20	50.24	50.45	49.81	49.94	190403
2015-08-21	49.69	49.98	49.43	49.59	261939
2015-08-24	47.68	49.12	46.72	48.62	577019
2015-08-25	49.25	49.27	48.40	48.40	496911
2015-08-26	48.99	49.00	47.90	48.49	267407
2015-08-27	48.91	48.91	48.24	48.58	343116
2015-08-28	48.56	48.80	48.04	48.28	333834
2015-08-31	48.14	48.50	48.05	48.23	426248
2015-09-01	47.72	47.96	47.30	47.40	290220
2015-09-02	47.66	48.01	47.45	47.99	201248
2015-09-03	48.07	48.55	48.07	48.45	144353
2015-09-04	48.09	48.30	47.78	48.07	135943
2015-09-08	48.58	49.30	48.33	49.20	309349
2015-09-09	49.44	49.61	49.09	49.13	302506
2015-09-10	49.10	49.44	49.05	49.15	162965
2015-09-11	49.06	49.51	48.75	49.49	147789
2015-09-14	49.56	49.75	49.43	49.62	140348
2015-09-15	49.53	49.89	49.32	49.71	184031
2015-09-16	49.71	50.00	49.47	49.99	203797
2015-09-17	49.85	50.39	49.60	49.64	185697
2015-09-18	49.27	49.58	49.11	49.39	644928
2015-09-21	49.75	50.30	49.53	50.16	180166
2015-09-22	49.69	49.86	49.14	49.24	193291
2015-09-23	49.38	49.68	49.11	49.46	177299
2015-09-24	49.28	49.53	49.24	49.38	247246
2015-09-25	49.71	49.87	49.43	49.66	400365
2015-09-28	49.49	49.71	48.94	48.95	245915
2015-09-29	48.98	49.00	48.57	48.96	166291
2015-09-30	49.38	49.40	48.95	49.07	249487
2015-10-01	49.08	49.15	48.39	49.06	246806
2015-10-02	48.63	48.93	48.40	48.69	318099
2015-10-05	48.86	49.69	48.86	49.60	479574
2015-10-06	49.60	49.95	49.21	49.88	189472
2015-10-07	49.99	50.68	49.93	50.61	357506
2015-10-08	50.65	51.29	50.45	50.85	361408
2015-10-09	50.85	51.14	50.54	50.70	115816
2015-10-12	50.67	51.46	50.58	51.33	159143
2015-10-13	51.14	51.59	50.91	51.20	125082
2015-10-14	51.09	51.44	50.51	50.54	141293
2015-10-15	50.80	51.14	50.60	51.14	205624
2015-10-16	51.19	51.58	50.72	51.58	161949
2015-10-19	51.41	51.82	51.38	51.79	164207
2015-10-20	51.89	52.28	51.58	52.25	230678
2015-10-21	52.36	52.58	52.11	52.25	243781
2015-10-22	52.28	52.67	52.28	52.42	168606
2015-10-23	52.55	52.60	52.12	52.46	107204
2015-10-26	52.45	52.97	52.19	52.95	126471
2015-10-27	52.90	53.14	52.65	53.00	230749
2015-10-28	52.75	53.22	52.55	53.22	261885
2015-10-29	53.13	53.45	53.07	53.42	174583
2015-10-30	53.33	53.62	52.80	52.96	221787
2015-11-02	53.02	53.18	52.61	52.94	238244
2015-11-03	52.82	52.97	52.51	52.58	264600
2015-11-04	52.63	52.79	52.33	52.41	189466
2015-11-05	52.31	52.81	51.68	52.12	398627
2015-11-06	52.20	52.82	51.69	52.82	414919
2015-11-09	52.80	52.80	52.14	52.56	302797
2015-11-10	52.46	53.04	52.46	52.98	208644
2015-11-11	53.02	53.08	52.61	52.78	120150
2015-11-12	52.62	52.68	51.90	52.07	187056
2015-11-13	52.07	52.18	51.64	51.75	170580
2015-11-16	51.61	52.35	51.55	52.27	257475
2015-11-17	52.34	52.47	51.97	52.09	247352
2015-11-18	52.22	52.64	52.11	52.52	214818
2015-11-19	52.50	52.51	52.13	52.40	208409
2015-11-20	52.60	52.97	52.30	52.85	133562
2015-11-23	52.73	53.04	52.68	52.90	122137
2015-11-24	52.56	52.71	52.18	52.57	138152
2015-11-25	52.64	52.68	52.28	52.44	74922
2015-11-27	52.49	52.67	52.29	52.63	66731
2015-11-30	52.68	53.00	52.58	52.91	138309
2015-12-01	52.96	53.40	52.70	52.72	193417
2015-12-02	52.81	52.91	52.40	52.42	424649
2015-12-03	52.66	53.44	51.59	52.09	288937
2015-12-04	52.16	52.96	52.16	52.85	126700
2015-12-07	52.74	53.06	52.52	52.78	170264
2015-12-08	52.58	52.58	51.92	52.04	203246
2015-12-09	51.89	52.20	51.07	51.25	163847
2015-12-10	51.34	51.39	50.73	51.04	264671
2015-12-11	50.67	50.86	50.06	50.32	357987
2015-12-14	50.26	50.88	50.04	50.09	262440
2015-12-15	50.36	50.63	50.16	50.26	185024
2015-12-16	50.45	50.64	49.61	50.08	351223
2015-12-17	50.10	50.27	49.15	49.27	351461
2015-12-18	49.10	49.14	48.54	48.76	1285935
2015-12-21	48.88	49.27	48.08	48.34	502863
2015-12-22	47.33	48.28	47.04	48.24	369539
2015-12-23	48.41	48.57	48.14	48.41	170998
2015-12-24	48.54	48.90	48.43	48.59	96741
2015-12-28	48.48	49.09	48.23	48.94	204420
2015-12-29	49.09	49.40	48.99	49.31	133573
2015-12-30	49.30	49.48	48.96	49.02	100533
2015-12-31	48.87	49.16	48.37	48.53	216039
2016-01-04	48.10	48.18	47.63	47.83	353266
2016-01-05	47.90	48.65	47.83	48.51	198551
2016-01-06	48.12	48.77	48.03	48.60	235350
2016-01-07	47.98	48.73	47.86	48.10	222540
2016-01-08	48.30	48.33	47.53	47.58	253926
2016-01-11	47.75	48.12	47.63	47.98	192077
2016-01-12	48.18	48.55	47.75	48.24	227037
2016-01-13	48.36	48.40	46.88	47.11	247567
2016-01-14	47.28	47.99	47.20	47.62	180146
2016-01-15	46.90	47.71	46.79	47.64	272947
2016-01-19	47.78	48.03	46.89	47.21	270631
2016-01-20	46.80	46.93	45.78	46.22	253056
2016-01-21	47.00	48.06	46.79	47.82	399013
2016-01-22	48.35	48.62	47.99	48.59	222859
2016-01-25	48.50	48.59	48.11	48.26	180119
2016-01-26	48.39	48.98	48.39	48.56	176918
2016-01-27	48.59	49.45	48.45	48.54	216440
2016-01-28	48.85	49.23	48.70	48.93	164527
2016-01-29	49.11	50.16	49.11	50.12	283735
2016-02-01	50.10	50.26	49.64	49.96	133648
2016-02-02	49.69	49.80	48.94	49.10	210552
2016-02-03	49.37	49.64	48.61	49.53	143579
2016-02-04	49.48	49.63	48.70	48.90	229174
2016-02-05	48.85	49.44	48.56	48.79	241280
2016-02-08	48.39	48.53	47.64	48.23	299909
2016-02-09	48.05	48.41	47.76	48.16	234017
2016-02-10	48.39	48.86	48.31	48.52	339695
2016-02-11	47.79	48.35	47.45	48.01	277193
2016-02-12	48.38	49.80	48.31	49.79	215912
2016-02-16	50.10	50.42	49.43	49.54	116371
2016-02-17	49.79	50.01	49.55	49.62	134395
2016-02-18	49.69	49.99	49.29	49.98	155665
2016-02-19	49.83	50.69	49.60	50.60	166991
2016-02-22	50.79	51.00	50.54	50.75	140516
2016-02-23	50.67	51.02	50.21	50.68	193542
2016-02-24	49.10	50.00	49.05	49.10	275462
2016-02-25	49.37	49.99	49.28	49.97	194502
2016-02-26	50.26	50.28	49.51	49.89	210325
2016-02-29	49.80	50.16	49.16	49.31	188456
2016-03-01	49.59	50.36	49.36	50.34	111638
2016-03-02	50.28	50.68	49.99	50.66	219563
2016-03-03	50.66	50.84	49.65	49.76	290594
2016-03-04	49.78	49.81	49.36	49.64	295729
2016-03-07	49.42	49.69	49.22	49.41	209625
2016-03-08	49.16	49.60	49.05	49.12	138221
2016-03-09	49.29	49.62	48.88	49.25	121753
2016-03-10	49.54	50.19	49.31	50.10	182468
2016-03-11	50.51	51.00	50.25	50.88	139460
2016-03-14	50.81	50.81	50.19	50.35	131136
2016-03-15	50.12	50.86	49.50	50.83	122887
2016-03-16	50.78	51.24	50.70	50.98	151738
2016-03-17	51.14	51.22	50.90	51.05	194408
2016-03-18	51.10	51.21	50.76	50.77	229324
2016-03-21	50.75	51.20	50.75	50.89	125942
2016-03-22	50.66	51.09	50.39	50.72	125805
2016-03-23	50.72	51.09	50.38	50.72	128916
2016-03-24	50.54	50.57	49.88	50.20	151947
2016-03-28	49.96	50.50	49.96	50.45	106677
2016-03-29	50.42	51.00	50.34	50.63	137309
2016-03-30	50.94	50.99	50.57	50.93	104392
2016-03-31	50.90	50.99	50.52	50.60	154460
2016-04-01	50.44	51.02	50.44	51.01	125151
2016-04-04	51.01	51.01	50.16	50.37	120324
2016-04-05	50.05	50.20	49.54	49.60	138027
2016-04-06	49.68	49.82	49.10	49.38	81400
2016-04-07	49.08	49.42	48.90	49.14	122571
2016-04-08	49.39	49.48	48.78	48.92	72145
2016-04-11	49.13	49.13	48.32	48.51	86934
2016-04-12	48.60	48.88	48.44	48.80	94057
2016-04-13	48.82	49.20	48.54	49.07	196817
2016-04-14	48.96	49.32	48.70	49.15	120383
2016-04-15	48.96	49.50	48.23	48.89	113021
2016-04-18	48.89	49.11	48.68	48.92	65303
2016-04-19	48.89	49.16	48.62	48.83	126267
2016-04-20	48.76	49.03	48.52	48.86	63182
2016-04-21	48.84	48.85	47.90	48.00	119903
2016-04-22	47.91	48.32	47.74	48.05	207019
2016-04-25	47.86	48.40	47.55	48.40	166022
2016-04-26	48.49	48.59	48.01	48.47	107806
2016-04-27	48.34	48.72	48.03	48.30	89872
2016-04-28	48.05	48.81	48.05	48.34	157127
2016-04-29	47.97	48.00	47.19	47.73	192841
2016-05-02	47.92	48.44	47.76	47.97	141956
2016-05-03	47.58	48.30	47.46	48.24	181690
2016-05-04	47.86	48.47	47.73	48.07	223014
2016-05-05	48.11	48.36	47.73	48.17	105317
2016-05-06	47.90	48.53	47.90	48.48	221892
2016-05-09	48.17	49.33	48.17	48.93	158490
2016-05-10	49.21	49.57	48.79	49.02	156094
2016-05-11	48.80	49.36	48.56	48.61	201301
2016-05-12	48.61	49.29	48.61	49.16	124449
2016-05-13	48.91	49.04	48.55	48.79	99316
2016-05-16	48.86	48.86	48.52	48.54	108885
2016-05-17	48.46	48.76	47.76	47.94	638908
2016-05-18	47.94	49.30	47.64	49.13	238474
2016-05-19	48.99	49.56	48.63	49.50	228251
2016-05-20	49.60	50.47	49.45	50.45	228803
2016-05-23	50.34	50.43	49.99	50.02	213727
2016-05-24	50.36	51.10	50.31	51.10	166570
2016-05-25	51.09	51.40	51.00	51.29	191754
2016-05-26	51.37	51.66	51.04	51.56	230652
2016-05-27	51.56	51.89	51.51	51.88	140275
2016-05-31	51.94	52.58	51.94	52.49	316936
2016-06-01	52.15	52.54	52.06	52.42	203454
2016-06-02	52.27	52.87	52.27	52.59	167891
2016-06-03	52.58	52.77	52.20	52.40	201182
2016-06-06	52.42	52.77	52.11	52.22	136140
2016-06-07	52.32	52.32	51.87	51.87	100426
2016-06-08	51.71	52.43	51.64	52.24	160713
2016-06-09	52.05	52.51	51.86	52.44	103476
2016-06-10	51.99	52.37	51.74	52.05	100004
2016-06-13	52.24	52.24	51.25	51.35	154586
2016-06-14	51.31	51.57	51.17	51.52	121142
2016-06-15	51.48	51.64	51.13	51.35	133604
2016-06-16	51.07	51.68	50.98	51.57	101593
2016-06-17	51.58	51.88	51.05	51.36	212434
2016-06-20	51.70	52.09	51.45	51.60	214465
2016-06-21	51.75	51.75	51.10	51.16	95790
2016-06-22	51.16	51.67	51.00	51.19	115608
2016-06-23	51.58	51.99	51.45	51.98	82704
2016-06-24	50.77	51.64	50.69	51.30	326281
2016-06-27	50.91	51.17	50.52	50.69	219305
2016-06-28	51.40	51.64	50.91	51.62	132054
2016-06-29	51.89	52.50	51.82	52.40	218911
2016-06-30	52.40	53.57	52.38	53.55	319444
2016-07-01	53.30	53.50	52.68	52.68	174758
2016-07-05	52.42	52.42	51.37	51.48	501787
2016-07-06	51.41	51.97	51.14	51.59	269678
2016-07-07	51.58	51.90	51.33	51.51	133367
2016-07-08	51.88	51.96	51.61	51.67	104875
2016-07-11	51.77	52.10	51.39	51.98	137617
2016-07-12	52.34	52.42	52.02	52.05	167717
2016-07-13	52.22	52.29	51.88	51.97	156243
2016-07-14	52.44	52.44	51.92	52.01	108295
2016-07-15	52.21	52.21	51.72	51.75	127279
2016-07-18	51.64	51.78	51.28	51.29	205211
2016-07-19	50.97	51.55	50.84	51.50	140154
2016-07-20	51.62	52.02	51.62	51.75	224938
2016-07-21	51.56	51.76	51.32	51.66	179531
2016-07-22	52.00	52.37	51.94	52.23	113774
2016-07-25	52.19	52.47	51.89	52.28	142866
2016-07-26	52.16	52.46	51.90	52.15	120269
2016-07-27	52.18	52.29	51.96	52.14	87875
2016-07-28	52.13	52.24	51.58	51.79	136920
2016-07-29	51.66	51.92	51.44	51.66	124343
2016-08-01	51.76	52.00	51.59	51.77	126731
2016-08-02	51.74	51.85	51.58	51.75	83435
2016-08-03	51.64	51.80	51.52	51.70	88017
2016-08-04	53.00	53.98	52.89	53.00	204554
2016-08-05	53.15	53.74	53.15	53.73	158222
2016-08-08	54.00	54.59	53.99	54.54	184753
2016-08-09	54.55	54.66	54.30	54.59	93013
2016-08-10	54.73	54.92	54.38	54.69	193893
2016-08-11	54.71	54.91	54.51	54.84	130285
2016-08-12	54.56	54.94	54.56	54.77	96501
2016-08-15	55.12	55.12	54.66	54.71	162834
2016-08-16	54.71	54.71	54.08	54.11	150614
2016-08-17	54.09	54.33	53.79	53.81	152322
2016-08-18	53.71	54.32	53.71	54.32	110597
2016-08-19	54.19	54.19	53.87	53.88	112014
2016-08-22	53.88	54.19	53.69	54.19	81365
2016-08-23	54.20	54.20	53.67	53.83	131840
2016-08-24	53.88	53.97	53.52	53.95	139009
2016-08-25	53.89	54.28	53.89	54.25	77678
2016-08-26	54.40	54.57	53.90	54.28	76902
2016-08-29	54.50	54.73	54.37	54.60	77451
2016-08-30	54.55	54.82	54.46	54.74	64747
2016-08-31	54.79	55.02	54.40	55.02	131634
2016-09-01	54.98	55.43	54.65	54.70	110065
2016-09-02	54.94	54.94	54.49	54.70	151120
2016-09-06	54.56	54.70	54.30	54.70	125766
2016-09-07	54.55	54.68	53.94	54.65	292158
2016-09-08	54.74	54.75	54.12	54.17	129891
2016-09-09	53.88	53.88	53.09	53.11	127625
2016-09-12	53.23	53.58	52.86	53.47	109226
2016-09-13	53.07	53.33	52.75	53.09	106607
2016-09-14	53.01	53.06	52.55	52.74	121998
2016-09-15	52.62	52.98	52.56	52.83	86980
2016-09-16	52.54	52.72	52.35	52.38	150201
2016-09-19	52.47	52.71	52.27	52.44	87763
2016-09-20	52.54	52.96	52.32	52.35	79055
2016-09-21	52.54	52.90	52.03	52.89	124477
2016-09-22	53.00	53.51	52.93	53.46	140926
2016-09-23	53.18	53.20	52.45	52.46	122718
2016-09-26	52.00	52.34	51.71	51.75	100788
2016-09-27	51.83	52.30	51.65	52.12	127355
2016-09-28	52.08	52.58	52.03	52.57	83180
2016-09-29	52.34	52.52	52.01	52.04	83152
2016-09-30	52.02	52.54	51.95	52.48	159401
2016-10-03	52.42	52.53	52.04	52.53	205309
2016-10-04	52.59	52.75	51.99	52.63	171177
2016-10-05	52.80	53.69	52.80	53.69	274857
2016-10-06	53.52	53.84	53.15	53.73	190639
2016-10-07	53.89	54.65	53.75	54.20	153186
2016-10-10	54.44	54.69	53.88	54.09	101643
2016-10-11	53.88	54.34	53.63	53.76	83726
2016-10-12	53.82	54.45	53.82	54.18	76638
2016-10-13	53.92	54.08	53.65	53.84	141254
2016-10-14	54.00	54.29	53.24	54.05	84202
2016-10-17	54.00	54.34	53.86	53.89	94951
2016-10-18	54.21	54.21	53.73	53.91	88778
2016-10-19	53.74	54.19	53.74	53.95	84369
2016-10-20	53.81	53.81	53.15	53.45	88271
2016-10-21	53.05	53.56	53.02	53.41	73238
2016-10-24	53.42	54.09	53.42	53.69	85796
2016-10-25	52.74	53.81	52.74	53.54	171788
2016-10-26	53.17	53.51	52.72	53.02	119340
2016-10-27	52.98	53.03	52.40	52.53	105426
2016-10-28	52.71	53.10	52.28	52.63	199748
2016-10-31	52.80	53.30	52.50	53.30	122030
2016-11-01	53.25	53.35	51.95	52.10	134871
2016-11-02	52.10	52.15	51.60	51.60	100485
2016-11-03	51.80	51.80	50.65	50.80	114358
2016-11-04	50.65	50.95	50.50	50.75	91869
2016-11-07	51.10	51.35	50.95	51.25	91819
2016-11-08	51.20	51.90	51.00	51.55	102162
2016-11-09	51.50	52.70	51.38	52.50	101179
2016-11-10	52.60	53.50	52.50	53.20	144266
2016-11-11	53.30	54.15	53.23	54.00	124234
2016-11-14	54.10	54.95	53.85	54.20	123306
2016-11-15	53.90	54.45	53.39	54.45	133345
2016-11-16	54.35	54.50	54.15	54.25	89897
2016-11-17	54.35	55.05	53.80	54.10	144000
2016-11-18	54.00	54.80	53.95	54.55	111775
2016-11-21	54.80	55.00	54.25	54.50	85853
2016-11-22	54.75	55.65	54.60	55.15	143017
2016-11-23	54.95	56.05	54.95	56.00	97346
2016-11-25	55.95	56.50	55.95	56.20	45145
2016-11-28	56.15	57.15	56.15	56.65	163554
2016-11-29	56.50	57.30	56.50	56.70	132898
2016-11-30	56.80	56.90	56.05	56.05	100762
2016-12-01	56.50	57.25	56.35	57.05	188237
2016-12-02	57.95	58.00	57.06	57.60	202108
2016-12-05	58.20	58.55	57.75	58.45	162103
2016-12-06	58.75	58.75	57.10	57.65	294822
2016-12-07	57.95	59.00	57.75	59.00	258401
2016-12-08	59.05	60.05	58.90	59.65	207268
2016-12-09	59.75	62.55	59.28	60.85	309526
2016-12-12	61.00	61.30	60.25	60.45	277569
2016-12-13	60.80	61.05	60.30	60.35	251627
2016-12-14	60.40	60.75	60.05	60.15	157406
2016-12-15	60.30	60.98	60.20	60.90	180386
2016-12-16	60.80	61.75	60.80	61.65	1019926
2016-12-19	62.10	62.85	61.90	62.70	377692
2016-12-20	63.45	63.53	62.35	57.85	407864
2016-12-21	58.05	58.15	56.85	56.95	285184
2016-12-22	56.85	57.20	56.50	57.00	144224
2016-12-23	56.85	57.15	56.60	56.85	221856
2016-12-27	56.80	57.00	56.45	56.60	211049
2016-12-28	56.45	56.70	56.10	56.20	125911
2016-12-29	56.15	56.45	56.05	56.20	189212
2016-12-30	56.15	56.40	55.95	56.20	250541
2017-01-03	56.55	56.55	55.80	56.00	298078
2017-01-04	55.85	56.40	55.85	56.15	299761
2017-01-05	56.10	56.15	55.70	55.80	293785
2017-01-06	56.05	56.35	55.70	56.20	254497
2017-01-09	56.65	56.65	55.50	55.60	215096
2017-01-10	55.95	56.15	55.65	56.00	236078
2017-01-11	55.80	56.75	55.75	56.75	404705
2017-01-12	56.40	56.40	55.15	55.65	138057
2017-01-13	55.95	56.25	55.45	55.45	134668
2017-01-17	55.15	55.75	54.95	55.10	171155
2017-01-18	55.35	55.80	55.20	55.65	170935
2017-01-19	55.65	55.75	55.05	55.15	162402
2017-01-20	55.50	55.65	55.20	55.35	109316
2017-01-23	55.55	55.60	54.60	54.75	191208
2017-01-24	54.95	55.20	54.70	54.90	229128
2017-01-25	55.25	55.80	55.00	55.10	178189
2017-01-26	55.15	55.50	54.60	55.20	144458
2017-01-27	55.15	55.25	54.60	54.65	123687
2017-01-30	54.45	54.45	53.85	53.90	175345
2017-01-31	53.70	54.50	53.30	54.40	518523
2017-02-01	54.50	55.05	54.25	54.35	160148
2017-02-02	54.35	55.00	54.30	54.85	120199
2017-02-03	55.20	55.50	55.05	55.40	115125
2017-02-06	55.50	55.60	55.05	55.20	119549
2017-02-07	55.15	55.45	54.83	54.85	184140
2017-02-08	54.85	55.45	54.60	54.90	131433
2017-02-09	54.95	55.40	54.95	55.15	133044
2017-02-10	55.45	55.95	55.15	55.60	86583
2017-02-13	55.65	56.00	55.60	55.90	76616
2017-02-14	55.65	56.25	55.65	56.05	88610
2017-02-15	56.00	56.33	55.90	56.25	76204
2017-02-16	56.25	56.85	56.15	56.75	111507
2017-02-17	56.55	56.70	56.25	56.55	194572
2017-02-21	56.65	56.90	56.40	56.80	89195
2017-02-22	56.75	57.50	56.60	57.25	173235
2017-02-23	60.00	61.90	59.25	61.85	372781
2017-02-24	61.15	61.85	59.10	59.55	281654
2017-02-27	59.40	59.80	59.35	59.60	241939
2017-02-28	59.30	59.95	59.03	59.10	257425
2017-03-01	59.75	60.55	59.40	60.40	149501
2017-03-02	60.50	60.60	59.95	60.05	108277
2017-03-03	60.10	60.45	59.90	60.25	131753
2017-03-06	59.85	60.15	59.55	59.55	142719
2017-03-07	59.30	59.60	59.20	59.45	140977
2017-03-08	59.50	59.70	59.15	59.25	95811
2017-03-09	59.25	59.60	59.10	59.30	99717
2017-03-10	59.50	59.65	59.15	59.60	124875
2017-03-13	59.45	59.70	59.35	59.65	94125
2017-03-14	59.35	59.90	59.33	59.85	102433
2017-03-15	59.85	60.50	59.85	60.30	246824
2017-03-16	60.30	60.75	60.20	60.20	190293
2017-03-17	60.35	60.80	59.80	60.70	483892
2017-03-20	60.70	60.70	59.70	59.85	171695
2017-03-21	59.95	60.25	59.18	59.45	204535
2017-03-22	59.40	59.50	58.85	59.15	139736
2017-03-23	59.15	59.50	58.90	59.20	129167
2017-03-24	59.25	59.65	59.00	59.10	136383
2017-03-27	58.65	59.43	58.45	58.94	127158
2017-03-28	58.95	59.80	58.75	59.70	161396
2017-03-29	59.70	59.85	59.25	59.50	97884
2017-03-30	59.55	60.50	59.10	60.45	156865
2017-03-31	60.40	60.60	60.10	60.25	208586
2017-04-03	60.25	60.70	60.10	60.25	197473
2017-04-04	60.20	60.70	60.15	60.60	110360
2017-04-05	60.85	60.85	59.95	60.10	325649
2017-04-06	60.10	60.10	59.25	60.00	188228
2017-04-07	59.85	60.15	59.25	59.90	171816
2017-04-10	59.95	60.35	59.80	60.15	115139
2017-04-11	60.15	60.25	59.70	60.10	143753
2017-04-12	60.05	60.20	59.30	59.70	191722
2017-04-13	59.65	59.65	59.05	59.05	173340
2017-04-17	59.35	60.15	59.00	60.10	106014
2017-04-18	59.65	60.20	59.40	59.85	138489
2017-04-19	60.15	60.20	59.65	59.85	102796
2017-04-20	60.10	60.65	59.70	60.50	120290
2017-04-21	60.45	60.95	60.35	60.80	136675
2017-04-24	61.50	61.75	61.00	61.50	126431
2017-04-25	61.80	61.85	61.30	61.35	177472
2017-04-26	61.40	62.45	61.40	62.25	208786
2017-04-27	62.40	62.80	62.35	62.45	149295
2017-04-28	62.40	62.49	61.70	61.90	143926
2017-05-01	62.15	62.15	61.35	61.70	112642
2017-05-02	61.70	61.70	60.70	61.05	98638
2017-05-03	60.95	61.20	60.75	60.80	108929
2017-05-04	60.90	60.90	59.70	59.95	255166
2017-05-05	61.60	62.25	60.60	61.45	234214
2017-05-08	61.35	61.53	59.95	60.15	105232
2017-05-09	60.10	60.20	59.25	59.35	151887
2017-05-10	59.25	59.60	59.15	59.35	91582
2017-05-11	59.20	59.30	58.80	59.10	123536
2017-05-12	59.00	59.10	58.20	58.35	124896
2017-05-15	58.60	59.15	58.55	58.85	190438
2017-05-16	58.90	58.90	58.25	58.45	123333
2017-05-17	58.05	58.15	57.25	57.80	143169
2017-05-18	57.75	58.70	57.70	58.15	157277
2017-05-19	58.25	58.50	58.00	58.30	105272
2017-05-22	58.50	59.10	58.50	58.85	104791
2017-05-23	59.15	59.35	58.30	59.30	124507
2017-05-24	59.40	59.40	58.70	58.90	125677
2017-05-25	59.25	59.45	58.70	59.40	90899
2017-05-26	59.40	59.40	59.00	59.25	96557
2017-05-30	59.25	59.30	58.65	59.15	79949
2017-05-31	59.55	59.70	59.00	59.55	157976
2017-06-01	59.90	60.10	59.25	59.90	117635
2017-06-02	59.95	60.55	59.90	60.20	105057
2017-06-05	60.10	60.25	59.30	59.35	95983
2017-06-06	59.25	59.25	58.45	58.95	156977
2017-06-07	59.15	59.20	58.75	58.95	142335
2017-06-08	59.10	59.70	58.65	59.50	90328
2017-06-09	59.50	60.40	59.45	60.35	107271
2017-06-12	60.25	60.50	59.05	59.15	146879
2017-06-13	59.40	60.00	59.20	59.90	92894
2017-06-14	59.95	60.10	59.40	60.00	120781
2017-06-15	59.85	60.95	59.75	60.85	132942
2017-06-16	60.95	61.45	60.55	61.45	303190
2017-06-19	61.75	61.75	61.35	61.40	162023
2017-06-20	61.40	61.50	60.63	60.80	114200
2017-06-21	60.80	60.95	60.10	60.15	74067
2017-06-22	60.15	60.35	59.80	59.49	104745
2017-06-23	59.50	60.00	59.50	59.95	227090
2017-06-26	59.95	60.35	59.73	60.15	106860
2017-06-27	59.90	60.05	59.60	59.95	77313
2017-06-28	60.15	60.95	59.98	60.70	129239
2017-06-29	61.10	61.10	60.00	60.90	110220
2017-06-30	61.20	61.20	60.55	60.80	125411
2017-07-03	61.00	61.73	60.85	61.40	52377
2017-07-05	61.50	61.50	60.50	60.65	121431
2017-07-06	60.60	61.10	60.30	60.35	223924
2017-07-07	60.60	61.80	60.50	61.75	129289
2017-07-10	61.60	61.85	60.90	60.95	114705
2017-07-11	60.90	61.05	60.35	60.80	141373
2017-07-12	61.10	61.25	60.75	61.10	114139
2017-07-13	61.00	61.60	60.43	60.90	98162
2017-07-14	60.80	61.15	60.65	61.15	78710
2017-07-17	60.75	61.03	60.00	60.55	131443
2017-07-18	60.10	60.55	59.95	60.45	97306
2017-07-19	60.70	60.75	60.35	60.75	66973
2017-07-20	60.75	60.90	60.43	60.60	88586
2017-07-21	60.50	60.70	60.15	60.35	69850
2017-07-24	60.45	61.50	60.45	61.35	78565
2017-07-25	61.80	61.80	61.15	61.55	113528
2017-07-26	61.55	61.65	60.65	60.70	69045
2017-07-27	60.75	60.75	60.05	60.35	197265
2017-07-28	60.35	61.75	60.35	61.65	94902
2017-07-31	61.80	61.90	61.25	61.80	100058
2017-08-01	61.15	61.15	59.15	59.50	208173
2017-08-02	59.25	59.75	58.30	58.35	230822
2017-08-03	58.35	59.10	58.30	58.30	123288
2017-08-04	58.40	58.85	58.30	58.30	87617
2017-08-07	58.15	58.30	57.75	58.05	81560
2017-08-08	56.60	58.05	55.20	55.40	221985
2017-08-09	55.00	55.70	54.85	55.35	211741
2017-08-10	55.40	55.80	55.00	55.05	107344
2017-08-11	54.75	55.15	54.10	54.80	173965
2017-08-14	55.30	55.80	55.25	55.50	106211
2017-08-15	55.45	55.80	54.95	54.95	119258
2017-08-16	54.90	55.65	54.85	55.05	90191
2017-08-17	55.10	55.15	54.70	55.00	117731
2017-08-18	55.05	55.05	54.30	54.45	174110
2017-08-21	54.60	54.75	54.00	54.10	114599
2017-08-22	54.20	54.30	53.70	54.05	67847
2017-08-23	53.80	54.20	53.70	53.80	93812
2017-08-24	53.80	53.95	53.30	53.60	136755
2017-08-25	53.65	53.95	53.35	53.85	93715
2017-08-28	53.80	53.80	53.15	53.30	247557
2017-08-29	52.80	53.45	52.55	53.25	137524
2017-08-30	53.10	53.68	53.00	53.05	158349
2017-08-31	53.30	53.60	52.90	53.25	270017
2017-09-01	53.40	54.00	53.35	53.60	121722
2017-09-05	53.35	53.35	51.60	51.95	243406
2017-09-06	52.05	52.50	51.65	52.05	187359
2017-09-07	51.80	51.85	50.70	51.30	327617
2017-09-08	51.30	53.75	51.30	53.25	290643
2017-09-11	53.50	54.75	53.50	53.80	286886
2017-09-12	53.90	54.15	53.45	53.65	98312
2017-09-13	53.60	54.40	53.30	54.15	168835
2017-09-14	54.10	54.10	53.25	53.45	152370
2017-09-15	53.45	53.95	53.15	53.90	329543
2017-09-18	54.00	54.15	53.60	53.85	153647
2017-09-19	53.95	54.05	53.43	53.55	145401
2017-09-20	53.50	54.40	53.45	54.30	140472
2017-09-21	54.30	54.40	53.80	54.05	143843
2017-09-22	54.05	54.65	54.00	54.30	122337
2017-09-25	54.30	54.55	54.00	54.40	158745
2017-09-26	54.70	54.73	54.35	54.40	117534
2017-09-27	54.85	55.00	54.50	54.44	225794
2017-09-28	54.45	54.85	54.30	54.60	216689
2017-09-29	54.50	54.85	54.35	54.65	332646
2017-10-02	54.75	55.20	54.30	55.00	309324
2017-10-03	55.05	55.50	54.70	55.30	253522
2017-10-04	55.20	55.50	54.80	55.05	131794
2017-10-05	55.10	55.80	55.00	55.35	113460
2017-10-06	55.50	55.90	55.20	55.45	79552
2017-10-09	55.45	55.65	55.15	55.30	1009743
2017-10-10	55.40	55.80	55.35	55.50	121021
2017-10-11	55.40	55.70	55.15	55.30	85644
2017-10-12	55.35	55.70	55.25	55.40	98421
2017-10-13	55.55	55.90	55.20	55.60	102650
2017-10-16	55.45	56.15	55.45	55.95	68774
2017-10-17	56.05	56.15	55.35	55.65	70814
2017-10-18	55.95	56.25	55.50	56.15	103351
2017-10-19	56.00	56.88	55.75	56.70	121257
2017-10-20	56.85	56.85	56.40	56.65	96879
2017-10-23	56.80	56.90	55.95	56.10	106148
2017-10-24	56.15	56.45	56.10	56.30	80999
2017-10-25	56.35	56.40	55.25	55.60	88670
2017-10-26	55.75	56.55	55.55	56.50	85202
2017-10-27	56.50	56.50	55.90	56.30	70364
2017-10-30	56.10	56.45	55.66	55.80	66667
2017-10-31	55.85	56.30	55.55	56.05	122144
2017-11-01	56.10	56.70	55.95	56.60	134626
2017-11-02	56.65	58.30	56.65	57.40	256524
2017-11-03	57.30	57.55	56.75	57.25	77490
2017-11-06	57.00	58.10	57.00	57.45	174849
2017-11-07	60.10	62.30	59.85	60.75	475662
2017-11-08	61.05	61.25	60.40	60.50	158989
2017-11-09	60.10	60.70	59.85	60.40	124903
2017-11-10	60.50	60.70	59.60	60.40	138645
2017-11-13	60.40	60.68	59.85	60.25	156468
2017-11-14	60.30	60.32	59.90	60.10	121930
2017-11-15	60.00	60.60	59.75	60.10	166609
2017-11-16	60.35	60.35	59.45	59.45	160116
2017-11-17	59.40	59.60	59.08	59.45	119624
2017-11-20	59.45	59.48	58.90	59.15	146903
2017-11-21	59.20	59.95	59.00	59.50	247779
2017-11-22	59.60	59.70	59.30	59.45	76363
2017-11-24	59.55	59.55	58.95	59.25	49733
2017-11-27	59.30	59.70	59.30	59.55	55106
2017-11-28	59.70	60.05	59.45	59.95	77613
2017-11-29	60.15	61.55	60.05	61.30	133930
2017-11-30	62.25	62.90	61.50	61.85	290251
2017-12-01	62.00	62.05	60.20	61.55	160126
2017-12-04	61.95	63.00	61.90	62.80	204849
2017-12-05	62.90	62.95	61.70	62.00	179514
2017-12-06	62.00	62.05	61.40	61.65	100697
2017-12-07	61.70	61.85	61.40	61.50	121058
2017-12-08	61.70	61.70	61.05	61.20	150780
2017-12-11	61.15	61.30	60.75	61.05	145154
2017-12-12	61.35	61.55	60.95	61.25	174422
2017-12-13	61.55	61.55	60.90	61.10	157077
2017-12-14	61.10	61.45	60.80	60.85	194334
2017-12-15	60.95	62.10	60.95	61.65	733140
2017-12-18	62.10	63.25	62.10	63.00	395051
2017-12-19	63.30	63.45	61.90	56.95	384786
2017-12-20	57.15	57.15	55.55	56.70	247176
2017-12-21	56.50	56.95	56.43	56.60	154232
2017-12-22	56.80	56.80	56.40	56.55	126565
2017-12-26	56.70	57.15	56.65	57.00	93776
2017-12-27	57.05	57.75	56.90	57.00	384220
2017-12-28	57.20	57.35	56.66	57.15	237860
2017-12-29	57.20	57.43	56.95	57.15	147091
2018-01-02	57.10	57.10	55.65	55.85	216948
2018-01-03	55.85	56.05	55.30	55.40	348071
2018-01-04	55.60	57.00	55.60	55.85	604204
2018-01-05	56.05	56.30	55.70	56.00	157236
2018-01-08	55.95	55.95	55.30	55.50	286697
2018-01-09	55.60	55.73	54.48	54.60	265610
2018-01-10	54.95	55.00	54.35	54.65	203344
2018-01-11	54.80	55.05	54.40	55.00	215617
2018-01-12	55.00	55.15	54.55	54.95	129584
2018-01-16	55.00	55.00	54.65	54.95	363707
2018-01-17	55.00	55.45	54.80	55.15	302050
2018-01-18	55.15	55.45	54.90	55.05	201099
2018-01-19	55.10	55.33	55.05	55.20	148396
2018-01-22	55.10	55.95	55.10	55.80	215641
2018-01-23	55.95	56.19	55.40	55.70	137744
2018-01-24	55.90	55.90	55.05	55.40	156729
2018-01-25	55.55	55.90	55.33	55.90	242431
2018-01-26	56.00	56.00	55.55	55.60	79735
2018-01-29	55.60	55.60	54.55	54.70	346965
2018-01-30	54.50	55.10	54.50	54.65	106661
2018-01-31	54.85	55.05	54.35	54.70	124541
2018-02-01	54.70	55.00	54.25	54.50	276551
2018-02-02	54.25	54.60	54.15	54.15	486358
2018-02-05	53.85	54.15	52.50	52.65	280061
2018-02-06	51.95	52.35	51.30	52.10	258326
2018-02-07	51.95	53.00	51.95	52.60	137593
2018-02-08	52.50	52.50	50.80	50.80	298401
2018-02-09	51.20	51.70	50.35	51.40	175670
2018-02-12	51.65	51.95	50.75	51.50	170693
2018-02-13	51.30	51.75	51.00	51.70	94272
2018-02-14	51.60	52.45	51.60	52.35	121724
2018-02-15	52.60	53.00	52.35	52.65	109236
2018-02-16	52.50	52.85	51.95	52.15	259130
2018-02-20	52.10	52.10	51.10	51.80	140848
2018-02-21	51.85	52.65	51.85	51.95	106649
2018-02-22	49.60	51.95	48.25	48.25	393444
2018-02-23	48.10	48.50	47.70	47.85	195174
2018-02-26	47.75	49.10	47.60	49.00	181154
2018-02-27	48.85	49.45	48.40	48.85	218063
2018-02-28	49.05	49.50	47.80	47.80	223901
2018-03-01	47.95	48.60	47.30	47.35	206148
2018-03-02	47.00	47.60	46.90	47.40	141246
2018-03-05	47.45	48.95	47.45	48.55	158541
2018-03-06	48.60	49.28	48.20	49.10	216251
2018-03-07	48.80	50.30	48.80	49.90	254508
2018-03-08	50.00	50.23	49.75	50.10	128681
2018-03-09	50.25	50.55	49.95	50.40	126333
2018-03-12	50.40	51.00	49.85	49.95	136261
2018-03-13	49.95	50.48	49.80	50.25	188123
2018-03-14	50.50	50.65	49.75	49.80	206896
2018-03-15	49.90	50.20	49.46	49.75	112683
2018-03-16	49.80	50.28	49.40	50.00	681966
2018-03-19	49.95	50.30	49.48	50.00	148007
2018-03-20	50.00	50.78	49.95	50.45	154112
2018-03-21	50.35	50.58	50.15	50.30	141975
2018-03-22	49.90	50.33	48.95	49.00	278823
2018-03-23	49.10	49.35	47.85	47.90	166051
2018-03-26	48.40	49.10	47.70	49.00	294678
2018-03-27	49.10	49.10	48.30	48.19	153517
2018-03-28	48.20	49.15	48.20	48.75	137751
2018-03-29	48.95	49.00	48.30	48.55	188019
2018-04-02	48.40	48.55	47.15	47.65	160699
2018-04-03	47.85	48.25	47.65	48.20	356929
2018-04-04	46.50	46.95	45.25	46.55	395979
2018-04-05	46.60	46.90	46.21	46.75	228688
2018-04-06	46.30	46.55	45.70	46.15	275665
2018-04-09	46.20	46.30	45.20	45.90	456983
2018-04-10	46.40	46.40	45.73	45.90	190790
2018-04-11	45.50	45.85	45.40	45.70	219589
2018-04-12	45.90	46.30	45.50	45.60	358336
2018-04-13	45.65	46.30	45.50	46.00	373804
2018-04-16	46.30	47.60	46.13	47.15	203439
2018-04-17	47.30	47.73	47.20	47.40	297028
2018-04-18	47.50	47.60	47.05	47.15	238589
2018-04-19	47.20	47.45	47.05	47.10	147677
2018-04-20	47.20	47.30	46.81	47.05	106009
2018-04-23	47.15	47.15	46.75	47.10	128856
2018-04-24	47.10	47.70	47.00	47.55	181077
2018-04-25	47.55	47.85	47.00	47.80	137519
2018-04-26	47.80	48.05	47.30	47.95	133578
2018-04-27	47.85	48.15	47.75	47.90	100073
2018-04-30	48.00	48.15	47.25	47.30	146375
2018-05-01	47.30	47.65	46.85	47.60	195036
2018-05-02	47.50	47.55	46.05	46.30	369339
2018-05-03	45.90	46.35	45.35	45.80	871024
2018-05-04	42.00	42.25	40.00	40.05	1041670
2018-05-07	39.90	41.10	39.90	40.85	532947
2018-05-08	40.95	41.18	40.30	40.40	423501
2018-05-09	40.55	41.75	40.55	41.00	510288
2018-05-10	40.85	41.30	40.60	40.80	278150
2018-05-11	40.70	41.20	40.60	41.00	223705
2018-05-14	40.80	41.35	40.70	40.80	537879
2018-05-15	40.60	40.95	40.15	40.40	395311
2018-05-16	40.40	40.65	39.78	39.85	386798
2018-05-17	39.75	40.18	39.65	39.95	326265
2018-05-18	40.05	40.05	39.50	39.90	415579
2018-05-21	40.00	40.48	40.00	40.10	316400
2018-05-22	40.20	41.00	40.15	40.45	373885
2018-05-23	40.25	40.85	40.20	40.35	297288
2018-05-24	40.45	40.75	39.85	40.20	458635
2018-05-25	40.15	40.80	40.05	40.15	298568
2018-05-29	39.95	40.03	39.05	39.35	419728
2018-05-30	39.40	39.75	39.35	39.45	234362
2018-05-31	39.50	39.50	38.30	38.40	513156
2018-06-01	38.55	38.85	38.10	38.35	370540
2018-06-04	38.45	38.90	38.45	38.75	443149
2018-06-05	38.75	38.95	38.25	38.50	240417
2018-06-06	38.55	38.70	38.20	38.45	213306
2018-06-07	38.45	39.10	38.20	38.85	258256
2018-06-08	38.80	39.05	38.45	38.80	313402
2018-06-11	38.90	39.25	38.75	39.00	268286
2018-06-12	39.25	39.25	38.95	39.00	509214
2018-06-13	38.90	39.35	38.45	38.50	649599
2018-06-14	38.80	39.05	37.80	37.85	383079
2018-06-15	37.65	37.90	37.05	37.20	611642
2018-06-18	36.95	37.10	36.70	36.95	523720
2018-06-19	36.80	38.75	36.80	38.05	736449
2018-06-20	38.00	38.16	36.90	36.64	660854
2018-06-21	36.60	37.05	35.60	35.80	612898
2018-06-22	35.90	37.00	35.90	36.70	5228302
2018-06-25	36.25	36.35	35.75	35.95	498029
2018-06-26	36.00	36.40	35.60	36.05	727911
2018-06-27	36.10	36.40	35.25	35.35	366783
2018-06-28	35.25	36.10	35.05	35.80	373045
2018-06-29	35.95	36.10	35.45	35.45	373690
2018-07-02	35.20	35.80	34.95	35.80	352108
2018-07-03	35.90	36.00	35.40	35.50	196824
2018-07-05	35.75	36.20	35.55	36.05	476136
2018-07-06	36.10	36.65	36.05	36.15	262773
2018-07-09	36.25	37.10	36.25	36.90	281008
2018-07-10	36.90	37.25	36.65	37.05	342784
2018-07-11	37.00	37.50	36.75	37.40	301004
2018-07-12	37.40	37.55	37.15	37.35	408213
2018-07-13	37.10	37.10	36.05	36.40	467424
2018-07-16	36.35	38.03	36.10	37.85	504727
2018-07-17	38.05	38.25	37.35	37.45	382769
2018-07-18	37.40	38.35	37.15	38.30	462656
2018-07-19	38.20	38.63	37.90	38.55	366266
2018-07-20	38.55	39.05	38.15	39.00	344545
2018-07-23	39.05	39.45	38.70	39.35	510789
2018-07-24	39.60	39.95	39.35	39.95	443250
2018-07-25	39.75	40.15	39.35	40.15	479445
2018-07-26	40.20	40.85	40.20	40.70	323542
2018-07-27	40.90	40.95	39.90	40.15	302879
2018-07-30	40.20	40.95	40.20	40.55	320241
2018-07-31	40.70	41.40	40.45	41.30	281821
2018-08-01	41.25	41.50	41.13	41.50	496716
2018-08-02	41.30	41.40	40.60	41.05	491181
2018-08-03	41.00	41.98	40.25	41.65	582689
2018-08-06	41.60	42.20	41.30	42.20	315765
2018-08-07	42.25	42.50	41.90	42.20	389927
2018-08-08	42.55	44.90	41.52	44.50	541762
2018-08-09	44.70	44.83	43.95	44.60	319086
2018-08-10	44.40	45.70	44.15	45.05	444724
2018-08-13	45.10	46.45	44.70	45.90	588382
2018-08-14	46.05	46.73	45.95	46.55	631237
2018-08-15	46.65	47.23	46.28	46.75	541670
2018-08-16	46.80	47.85	46.75	47.65	413086
2018-08-17	47.45	47.90	47.30	47.60	596966
2018-08-20	47.85	48.15	47.25	47.45	366553
2018-08-21	47.75	48.35	47.40	48.00	245651
2018-08-22	48.00	48.05	47.20	47.45	248921
2018-08-23	47.35	47.65	47.04	47.60	154455
2018-08-24	47.80	48.35	47.40	48.00	140535
2018-08-27	48.10	48.55	47.95	48.35	239352
2018-08-28	48.35	48.70	48.15	48.25	171187
2018-08-29	48.40	48.45	47.95	47.95	217652
2018-08-30	47.90	48.05	47.65	48.00	138086
2018-08-31	47.85	48.40	47.58	48.35	195008
2018-09-04	48.45	48.90	47.98	48.25	239153
2018-09-05	48.25	48.80	48.15	48.75	213107
2018-09-06	48.60	49.08	48.45	49.00	162594
2018-09-07	48.95	49.30	48.75	49.25	232861
2018-09-10	49.25	49.25	47.73	48.00	199760
2018-09-11	47.80	48.55	47.70	48.10	181974
2018-09-12	48.05	48.25	47.65	48.05	204986
2018-09-13	48.20	48.80	47.95	48.55	138422
2018-09-14	48.65	49.48	48.40	49.40	223705
2018-09-17	49.45	49.45	48.05	48.45	275546
2018-09-18	48.45	48.50	47.85	48.30	280505
2018-09-19	48.30	48.45	47.65	47.85	348341
2018-09-20	48.00	48.05	47.60	48.00	284368
2018-09-21	48.00	48.50	47.65	47.90	539441
2018-09-24	47.95	48.00	46.85	46.85	293535
2018-09-25	47.00	47.55	46.90	47.45	271971
2018-09-26	47.50	47.60	46.60	46.44	224087
2018-09-27	46.50	46.95	46.25	46.60	186735
2018-09-28	46.55	47.20	46.40	46.95	252158
2018-10-01	47.00	47.00	45.58	45.72	161783
2018-10-02	45.75	46.00	45.42	45.67	207479
2018-10-03	45.85	46.34	45.66	45.70	322577
2018-10-04	45.61	46.02	45.35	45.77	214796
2018-10-05	45.75	46.22	45.53	45.62	218810
2018-10-08	45.57	46.24	45.54	46.15	249940
2018-10-09	46.00	46.81	46.00	46.28	335798
2018-10-10	46.04	46.59	45.56	45.60	226842
2018-10-11	45.31	45.38	43.68	43.71	191755
2018-10-12	44.12	44.19	42.68	43.36	207447
2018-10-15	43.25	43.62	43.15	43.31	127115
2018-10-16	43.37	43.97	43.00	43.92	158026
2018-10-17	43.92	44.53	43.52	43.99	157295
2018-10-18	44.00	44.49	43.63	44.00	227407
2018-10-19	44.05	44.97	43.84	44.21	177495
2018-10-22	44.29	44.77	44.04	44.12	135162
2018-10-23	43.69	43.95	43.40	43.56	141004
2018-10-24	43.53	43.62	42.42	42.49	139802
2018-10-25	42.63	43.50	41.86	43.29	202918
2018-10-26	43.00	43.28	42.35	42.98	210927
2018-10-29	43.39	44.37	42.78	43.41	270469
2018-10-30	43.55	44.58	43.55	44.50	146009
2018-10-31	44.86	44.96	43.86	43.92	240809
2018-11-01	43.96	44.12	43.23	43.38	245987
2018-11-02	43.67	44.16	43.49	44.12	262402
2018-11-05	44.26	44.81	44.05	44.30	233245
2018-11-06	44.25	44.65	43.79	44.56	195608
2018-11-07	45.45	48.28	44.54	46.16	472181
2018-11-08	45.79	45.89	44.07	44.72	193416
2018-11-09	44.50	45.18	43.99	44.11	207576
2018-11-12	44.03	44.61	43.97	44.11	175466
2018-11-13	44.27	44.65	43.73	43.78	237151
2018-11-14	43.94	44.12	42.85	42.96	238322
2018-11-15	42.79	43.95	42.63	43.79	171037
2018-11-16	43.07	43.89	43.05	43.88	273618
2018-11-19	43.86	44.58	43.72	43.86	221083
2018-11-20	43.67	43.82	43.00	43.18	207281
2018-11-21	43.18	44.15	42.80	43.40	101391
2018-11-23	43.08	43.84	42.95	43.32	63103
2018-11-26	43.65	44.19	43.39	43.56	196628
2018-11-27	43.39	43.87	43.20	43.48	115822
2018-11-28	43.47	44.28	42.95	44.11	196444
2018-11-29	43.77	44.09	42.92	43.03	195035
2018-11-30	43.09	43.91	42.80	43.73	247569
2018-12-03	44.03	44.20	43.06	43.99	221785
2018-12-04	43.93	44.17	42.16	42.23	239360
2018-12-06	42.05	42.40	41.08	42.12	294352
2018-12-07	42.15	42.54	40.74	40.94	223875
2018-12-10	40.75	41.24	40.02	40.90	384141
2018-12-11	41.30	41.84	40.50	40.78	192270
2018-12-12	41.24	41.45	40.58	40.82	196938
2018-12-13	40.64	41.10	40.04	40.08	201252
2018-12-14	39.63	40.08	39.28	39.31	287076
2018-12-17	39.30	39.80	38.63	38.72	343406
2018-12-18	38.97	39.49	38.62	39.06	278351
2018-12-19	39.20	39.88	38.09	37.44	442798
2018-12-20	37.52	38.39	37.16	37.94	294675
2018-12-21	37.84	38.57	37.27	38.13	1208065
2018-12-24	37.98	38.21	37.13	37.18	163634
2018-12-26	37.37	38.75	36.91	38.67	208900
2018-12-27	38.39	39.49	38.00	39.47	282855
2018-12-28	39.47	40.35	39.43	39.97	329962
2018-12-31	40.03	40.57	39.59	40.56	216653
2019-01-02	40.00	40.57	39.45	39.68	321725
2019-01-03	39.57	39.68	38.67	39.29	216594
2019-01-04	39.75	41.04	39.47	40.97	309966
2019-01-07	40.71	41.26	40.56	40.81	255165
2019-01-08	40.98	41.18	40.29	40.64	170095
2019-01-09	40.72	41.05	40.36	40.72	164120
2019-01-10	40.76	40.96	40.60	40.88	244752
2019-01-11	40.67	41.20	40.45	41.05	212841
2019-01-14	40.85	41.37	40.62	40.96	242604
2019-01-15	41.06	41.19	40.47	40.98	265759
2019-01-16	41.11	42.18	40.96	42.16	293577
2019-01-17	41.91	42.45	41.64	41.98	362842
2019-01-18	42.15	42.90	41.92	42.68	373811
2019-01-22	42.27	42.76	41.70	42.06	196295
2019-01-23	42.12	42.64	42.02	42.52	139305
2019-01-24	42.41	42.79	41.89	42.23	130276
2019-01-25	42.43	42.83	42.07	42.23	118597
2019-01-28	41.92	42.35	41.65	42.34	173016
2019-01-29	42.31	42.85	42.31	42.48	234022
2019-01-30	42.56	42.98	42.09	42.38	162183
2019-01-31	42.30	42.81	42.23	42.66	188656
2019-02-01	42.65	43.06	42.40	43.05	152224
2019-02-04	43.08	43.50	42.83	43.46	140471
2019-02-05	40.58	41.42	40.05	40.98	386247
2019-02-06	40.94	41.67	40.62	41.66	193429
2019-02-07	41.71	42.60	41.30	42.59	283844
2019-02-08	42.45	42.69	42.20	42.41	180765
2019-02-11	42.50	42.99	42.06	42.86	227985
2019-02-12	43.06	43.83	42.89	43.44	188440
2019-02-13	43.57	43.82	43.28	43.61	281861
2019-02-14	43.26	43.96	42.89	43.48	372916
2019-02-15	43.87	44.65	43.78	44.63	501798
2019-02-19	44.31	45.06	44.31	44.95	225792
2019-02-20	44.86	45.45	44.55	45.36	235375
2019-02-21	45.09	45.28	44.47	44.85	242478
2019-02-22	44.62	44.96	42.43	43.70	365097
2019-02-25	43.61	43.81	41.88	41.90	323975
2019-02-26	41.65	41.78	40.88	41.16	372970
2019-02-27	40.90	41.24	40.41	40.47	203873
2019-02-28	40.40	40.76	40.28	40.60	248393
2019-03-01	40.87	41.06	40.48	40.49	284358
2019-03-04	40.38	40.56	39.82	40.00	244283
2019-03-05	40.16	40.16	39.70	39.83	155040
2019-03-06	39.77	39.83	38.67	38.74	209325
2019-03-07	38.67	38.99	38.00	38.04	286767
2019-03-08	38.01	38.39	37.91	38.15	161216
2019-03-11	38.27	38.67	38.09	38.58	507383
2019-03-12	38.55	38.85	38.26	38.46	229487
2019-03-13	38.51	39.05	37.93	37.94	443087
2019-03-14	37.91	38.13	37.50	37.59	535975
2019-03-15	37.45	37.94	37.28	37.52	775409
2019-03-18	37.54	38.03	37.09	37.22	810559
2019-03-19	37.36	37.37	36.74	36.86	516701
2019-03-20	36.78	37.09	36.13	36.14	324530
2019-03-21	35.96	36.66	35.87	36.02	256629
2019-03-22	35.92	36.07	35.15	35.25	305301
2019-03-25	35.32	35.69	35.09	35.12	226491
2019-03-26	35.17	35.79	35.17	35.73	197841
2019-03-27	35.63	36.00	35.33	35.33	228522
2019-03-28	35.34	35.58	34.70	35.00	269489
2019-03-29	35.16	35.18	34.51	34.61	216375
2019-04-01	34.81	35.12	34.64	35.11	219844
2019-04-02	35.12	35.62	34.78	35.56	488146
2019-04-03	35.81	35.84	35.04	35.16	205003
2019-04-04	35.15	35.65	35.12	35.27	211122
2019-04-05	35.33	36.15	35.33	35.83	480674
2019-04-08	35.80	35.95	35.10	35.28	191153
2019-04-09	35.16	35.35	34.62	34.71	157870
2019-04-10	34.78	35.33	34.63	35.17	382412
2019-04-11	35.22	35.57	34.94	35.36	284783
2019-04-12	35.62	35.66	35.10	35.31	141451
2019-04-15	35.30	35.46	35.04	35.16	189252
2019-04-16	35.32	35.60	35.14	35.52	218743
2019-04-17	35.69	35.80	35.24	35.34	213691
2019-04-18	35.37	35.50	35.09	35.22	168675
2019-04-22	35.00	35.17	34.80	35.02	162524
2019-04-23	35.06	35.69	34.80	35.35	274020
2019-04-24	35.30	36.09	34.97	36.02	176478
2019-04-25	35.71	36.24	35.34	36.10	103620
2019-04-26	35.23	36.06	34.11	35.71	648005
2019-04-29	35.55	36.69	35.44	36.29	835855
2019-04-30	36.41	37.57	36.07	37.53	382832
2019-05-01	37.49	38.05	37.13	37.30	760046
2019-05-02	37.17	37.43	36.69	37.15	282093
2019-05-03	37.36	38.24	37.08	38.20	284192
2019-05-06	37.73	38.74	37.69	38.62	391350
2019-05-07	38.40	38.78	38.40	38.67	406187
2019-05-08	38.65	39.31	38.40	39.20	471272
2019-05-09	39.04	39.49	38.86	39.39	440667
2019-05-10	39.36	39.94	39.18	39.92	300468
2019-05-13	39.33	39.66	38.20	38.29	407243
2019-05-14	38.34	38.88	38.14	38.69	291846
2019-05-15	38.37	38.67	38.13	38.53	212645
2019-05-16	38.61	39.10	38.53	38.98	493677
2019-05-17	38.61	39.45	38.44	39.17	691994
2019-05-20	38.00	38.71	37.94	38.52	521978
2019-05-21	38.65	39.17	38.53	38.90	304093
2019-05-22	38.94	38.99	38.49	38.65	277963
2019-05-23	38.45	38.60	37.17	37.54	282379
2019-05-24	37.74	38.46	37.72	38.45	197523
2019-05-28	38.58	38.68	38.27	38.29	252216
2019-05-29	38.11	38.28	37.70	38.15	218299
2019-05-30	38.24	38.43	37.34	37.61	192679
2019-05-31	37.30	37.58	37.09	37.52	217588
2019-06-03	37.55	38.09	37.13	38.03	252319
2019-06-04	38.19	38.77	37.97	38.69	329483
2019-06-05	38.79	39.28	38.30	39.05	313577
2019-06-06	39.05	39.05	38.36	38.68	160970
2019-06-07	38.69	38.89	38.38	38.41	114153
2019-06-10	38.45	38.65	38.00	38.49	226958
2019-06-11	38.61	38.77	37.59	37.83	318435
2019-06-12	37.88	38.15	37.78	37.69	156824
2019-06-13	37.88	38.13	37.66	38.00	230976
2019-06-14	37.99	38.10	37.83	37.92	143869
2019-06-17	37.91	38.05	37.55	37.56	177364
2019-06-18	37.63	38.00	37.30	37.31	214878
2019-06-19	37.42	37.57	37.20	37.21	216879
2019-06-20	37.28	38.14	36.97	37.81	429704
2019-06-21	37.69	37.79	37.17	37.20	339597
2019-06-24	37.21	37.64	36.67	36.67	230048
2019-06-25	36.71	36.72	35.90	36.23	487772
2019-06-26	36.38	36.88	35.76	35.99	319303
2019-06-27	35.93	36.16	35.85	36.00	222876
2019-06-28	35.90	36.49	35.55	36.11	578815
2019-07-01	36.30	36.60	36.16	36.26	247415
2019-07-02	36.19	36.58	36.07	36.51	189121
2019-07-03	36.50	37.26	36.41	37.20	92768
2019-07-05	37.09	37.54	36.86	37.52	162956
2019-07-08	37.45	37.86	37.23	37.64	280207
2019-07-09	37.56	38.05	37.43	38.02	248535
2019-07-10	38.10	38.65	37.92	38.64	341640
2019-07-11	38.74	39.58	38.58	39.58	389306
2019-07-12	39.78	39.92	39.28	39.70	317665
2019-07-15	39.55	39.76	39.33	39.72	268751
2019-07-16	39.60	39.86	39.45	39.52	220908
2019-07-17	39.33	39.35	38.97	39.06	193471
2019-07-18	38.88	39.16	38.61	38.74	175738
2019-07-19	38.67	38.77	37.70	37.71	371908
2019-07-22	37.65	37.83	37.08	37.31	367246
2019-07-23	37.28	37.62	36.67	36.81	450324
2019-07-24	36.89	37.22	36.42	37.19	642779
2019-07-25	37.26	37.38	36.62	36.82	312100
2019-07-26	36.85	37.24	36.58	37.16	400088
2019-07-29	37.10	37.42	36.98	37.33	304090
2019-07-30	37.22	38.38	37.22	38.37	288875
2019-07-31	38.44	39.52	38.44	39.09	430786
2019-08-01	39.06	39.32	38.14	38.20	257587
2019-08-02	38.10	38.50	37.70	38.31	194872
2019-08-05	37.91	38.11	36.58	37.27	273329
2019-08-06	37.26	37.91	37.08	37.87	215901
2019-08-07	37.49	38.20	36.87	37.96	229251
2019-08-08	36.84	38.15	35.49	37.63	535143
2019-08-09	37.72	38.69	37.41	38.46	464968
2019-08-12	38.34	39.19	38.26	38.46	283580
2019-08-13	38.38	39.25	38.38	38.94	328746
2019-08-14	38.35	38.68	37.43	37.43	409247
2019-08-15	37.47	38.16	37.28	38.05	387568
2019-08-16	38.23	39.13	38.23	38.78	776753
2019-08-19	39.27	39.93	39.04	39.60	261157
2019-08-20	39.45	39.63	38.60	38.62	239354
2019-08-21	38.77	39.30	38.46	38.72	144723
2019-08-22	38.89	39.19	38.64	38.89	147955
2019-08-23	38.80	39.16	37.85	38.00	216849
2019-08-26	38.24	38.36	37.90	38.18	283073
2019-08-27	38.28	38.49	37.79	37.86	165565
2019-08-28	37.69	38.62	37.64	38.22	227560
2019-08-29	38.50	38.98	38.42	38.85	196119
2019-08-30	39.08	39.26	38.82	39.07	156921
2019-09-03	38.72	39.18	38.55	39.05	146895
2019-09-04	39.33	39.48	39.01	39.30	163830
2019-09-05	39.70	40.28	39.39	39.40	260907
2019-09-06	39.48	40.08	39.23	39.29	140071
2019-09-09	39.46	39.81	38.85	39.52	236638
2019-09-10	39.53	39.53	38.22	39.12	302015
2019-09-11	39.41	40.75	39.14	40.63	295857
2019-09-12	40.62	40.70	39.08	40.32	256338
2019-09-13	40.56	40.59	40.04	40.26	201710
2019-09-16	40.10	40.51	39.77	40.19	213644
2019-09-17	40.11	40.54	39.94	40.52	166506
2019-09-18	40.43	40.44	39.78	40.01	256940
2019-09-19	40.10	40.65	39.92	40.18	213660
2019-09-20	40.18	40.54	39.79	40.13	435877
2019-09-23	39.81	40.68	39.81	40.36	198715
2019-09-24	40.51	40.68	39.70	39.74	343118
2019-09-25	39.80	40.70	39.80	40.36	298542
2019-09-26	40.31	40.49	40.01	40.22	117566
2019-09-27	40.27	40.60	40.00	40.30	185831
2019-09-30	40.49	40.68	40.08	40.27	156065
2019-10-01	40.53	40.70	39.32	39.54	217683
2019-10-02	39.22	39.42	38.77	38.92	152073
2019-10-03	38.92	39.00	38.33	38.72	129474
2019-10-04	38.76	39.52	38.76	39.50	124593
2019-10-07	39.52	39.70	39.16	39.38	153079
2019-10-08	39.15	39.31	38.65	38.97	191207
2019-10-09	39.26	39.41	38.86	39.22	176643
2019-10-10	39.43	39.79	39.07	39.10	157765
2019-10-11	39.55	40.45	39.52	39.65	172227
2019-10-14	39.45	39.73	39.26	39.65	89914
2019-10-15	39.75	40.00	39.39	39.49	189258
2019-10-16	39.68	39.74	39.10	39.71	164859
2019-10-17	40.04	40.93	39.96	40.87	258230
2019-10-18	40.66	41.19	40.46	41.10	174909
2019-10-21	41.45	42.03	41.34	41.40	144081
2019-10-22	41.12	41.12	40.16	40.28	442475
2019-10-23	40.32	40.41	39.89	40.26	109429
2019-10-24	40.17	40.30	39.46	39.48	227527
2019-10-25	39.35	39.70	39.13	39.32	112330
2019-10-28	39.51	40.19	39.51	39.57	172078
2019-10-29	39.39	39.95	39.39	39.78	133314
2019-10-30	39.66	40.11	39.50	39.94	116671
2019-10-31	39.71	39.71	38.74	39.22	188777
2019-11-01	39.50	39.98	39.19	39.49	210447
2019-11-04	39.71	39.86	39.09	39.44	170297
2019-11-05	39.60	39.78	39.04	39.35	194948
2019-11-06	41.10	41.25	38.80	40.00	422728
2019-11-07	40.29	40.48	38.77	38.90	244559
2019-11-08	38.79	39.00	38.51	38.81	258472
2019-11-11	38.61	38.96	38.34	38.61	236162
2019-11-12	38.68	39.29	38.46	39.16	258373
2019-11-13	38.88	38.95	38.43	38.65	224327
2019-11-14	38.52	38.52	37.04	38.37	235765
2019-11-15	38.52	38.64	37.60	37.83	216760
2019-11-18	37.57	37.93	37.42	37.88	194110
2019-11-19	37.95	38.16	37.57	37.72	223972
2019-11-20	37.60	37.90	37.28	37.60	276547
2019-11-21	37.61	37.61	36.92	37.49	237335
2019-11-22	37.61	37.61	37.11	37.45	146362
2019-11-25	37.55	38.18	37.37	37.80	214459
2019-11-26	37.78	38.13	37.62	37.84	187823
2019-11-27	37.88	38.13	37.75	37.97	124634
2019-11-29	37.81	38.11	37.50	37.60	136964
2019-12-02	37.57	37.74	36.91	37.10	246816
2019-12-03	36.62	37.00	36.62	36.90	145280
2019-12-04	37.14	37.70	37.03	37.03	198312
2019-12-05	37.04	37.47	36.92	37.34	260336
2019-12-06	37.55	37.80	37.15	37.18	271574
2019-12-09	36.92	37.20	36.87	37.09	168252
2019-12-10	37.06	37.28	36.80	36.93	197828
2019-12-11	36.90	37.15	36.50	37.11	186170
2019-12-12	37.24	37.80	37.03	37.20	192080
2019-12-13	37.20	37.37	36.68	36.85	221757
2019-12-16	37.09	37.22	36.83	36.86	208020
2019-12-17	36.88	37.17	36.76	36.99	181969
2019-12-18	36.99	37.11	36.19	36.19	428303
2019-12-19	36.08	37.09	36.02	37.08	402142
2019-12-20	37.19	37.33	36.80	37.00	708158
2019-12-23	37.04	37.12	36.45	36.61	222825
2019-12-24	36.68	36.81	36.43	36.47	108960
2019-12-26	36.17	36.29	35.79	36.00	106345
2019-12-27	35.96	36.13	35.68	35.94	156723
2019-12-30	35.95	36.13	35.75	35.93	239661
2019-12-31	35.96	36.39	35.95	36.14	260693
2020-01-02	36.16	36.34	35.84	36.34	265378
2020-01-03	36.58	36.92	36.35	36.80	349667
2020-01-06	36.51	36.79	36.49	36.69	166635
2020-01-07	36.76	36.76	36.24	36.33	102064
2020-01-08	35.73	36.44	35.43	35.86	187944
2020-01-09	36.03	36.09	35.67	36.04	198353
2020-01-10	35.95	36.09	35.45	35.65	101483
2020-01-13	35.62	35.83	35.55	35.73	134384
2020-01-14	35.70	35.97	35.32	35.79	309579
2020-01-15	35.79	36.64	35.79	36.34	162314
2020-01-16	36.54	37.10	36.42	36.66	157794
2020-01-17	36.88	37.25	36.75	37.06	287637
2020-01-21	36.87	37.12	36.81	36.84	297992
2020-01-22	37.07	37.61	36.96	37.58	199764
2020-01-23	35.79	36.33	32.61	33.40	1151019
2020-01-24	33.36	33.47	32.10	32.40	553202
2020-01-27	31.97	32.31	31.56	31.60	315267
2020-01-28	31.62	31.93	30.85	31.00	290431
2020-01-29	31.03	31.18	30.04	30.09	312684
2020-01-30	29.85	30.39	29.45	30.37	308994
2020-01-31	30.30	30.89	30.18	30.37	427374
2020-02-03	30.63	31.26	30.52	31.09	313974
2020-02-04	31.43	31.69	31.02	31.58	312804
2020-02-05	31.93	32.66	31.93	32.53	240956
2020-02-06	32.62	32.72	32.41	32.44	186014
2020-02-07	32.40	32.76	32.21	32.35	175153
2020-02-10	32.25	32.72	32.13	32.70	289652
2020-02-11	32.87	33.25	32.78	33.23	163687
2020-02-12	33.21	33.30	32.83	32.98	135376
2020-02-13	32.93	33.28	32.60	33.23	168733
2020-02-14	33.27	33.39	32.93	33.05	115747
2020-02-18	32.99	33.08	32.65	32.74	116140
2020-02-19	32.77	32.77	32.38	32.76	293536
2020-02-20	32.71	32.93	32.23	32.46	208370
2020-02-21	33.96	34.18	32.40	32.70	409899
2020-02-24	31.92	32.37	31.52	31.76	195134
2020-02-25	31.61	31.61	30.53	30.98	351606
2020-02-26	31.21	31.61	30.66	30.72	310819
2020-02-27	30.25	30.88	29.65	29.65	549134
2020-02-28	28.84	29.17	26.80	27.15	549873
2020-03-02	27.15	28.37	26.89	28.18	294448
2020-03-03	28.09	28.70	26.58	26.83	349886
2020-03-04	27.15	27.27	26.49	27.23	309255
2020-03-05	26.33	26.64	24.61	25.42	324023
2020-03-06	24.61	25.39	24.26	25.31	514118
2020-03-09	18.00	24.10	18.00	22.10	415615
2020-03-10	22.79	23.04	21.47	22.74	303479
2020-03-11	21.92	21.99	20.62	21.35	385263
2020-03-12	20.00	20.92	18.00	20.27	525152
2020-03-13	21.39	21.88	19.96	21.86	302786
2020-03-16	21.86	21.98	19.59	20.31	411085
2020-03-17	20.73	24.29	19.28	24.21	467752
2020-03-18	22.57	25.63	21.97	24.26	455254
2020-03-19	24.17	27.47	23.30	26.14	500822
2020-03-20	26.05	26.53	24.06	25.32	651709
2020-03-23	25.37	26.39	23.80	24.79	308758
2020-03-24	25.94	27.41	25.33	25.81	376571
2020-03-25	25.50	26.68	24.08	24.92	447767
2020-03-26	25.10	25.57	24.41	25.03	275885
2020-03-27	24.02	25.05	23.10	23.26	363554
2020-03-30	23.47	25.34	22.87	25.04	378859
2020-03-31	24.69	25.32	24.01	25.00	360704
2020-04-01	24.04	24.05	21.95	22.35	380470
2020-04-02	21.97	23.56	21.35	22.42	349874
2020-04-03	22.15	23.19	20.88	21.30	480223
2020-04-06	22.17	22.93	21.94	22.76	379244
2020-04-07	23.32	23.85	22.13	22.75	401205
2020-04-08	22.92	23.39	21.78	21.86	429652
2020-04-09	22.41	23.46	21.63	23.31	540835
2020-04-13	22.95	23.28	20.59	21.01	427717
2020-04-14	21.55	21.81	20.30	20.43	516494
2020-04-15	19.88	20.61	18.85	19.30	403462
2020-04-16	19.09	20.16	18.90	20.09	474901
2020-04-17	20.44	21.82	20.44	21.65	298280
2020-04-20	21.14	21.66	20.67	20.97	288085
2020-04-21	20.33	21.15	20.02	20.89	350161
2020-04-22	21.38	21.40	20.56	20.78	221067
2020-04-23	20.63	20.92	20.23	20.39	198921
2020-04-24	20.43	20.43	19.86	19.91	361590
2020-04-27	19.98	21.33	19.82	20.99	294353
2020-04-28	21.77	22.19	21.28	21.36	253368
2020-04-29	22.14	23.10	21.78	22.60	338507
2020-04-30	22.01	22.18	21.26	21.39	275068
2020-05-01	20.83	20.85	19.94	20.12	210521
2020-05-04	19.80	20.49	19.48	20.40	261174
2020-05-05	20.69	21.00	19.76	19.81	216605
2020-05-06	19.86	20.19	19.29	19.45	417781
2020-05-07	19.71	20.56	19.46	20.33	207414
2020-05-08	20.53	20.53	15.75	15.95	1828367
2020-05-11	16.36	16.74	15.95	16.20	751440
2020-05-12	16.19	16.31	15.10	15.15	864389
2020-05-13	15.00	15.02	13.53	13.55	978230
2020-05-14	13.31	13.44	12.67	13.10	786391
2020-05-15	13.02	13.73	12.96	13.34	672037
2020-05-18	13.76	14.56	13.59	14.14	610712
2020-05-19	14.04	14.20	13.01	13.18	562141
2020-05-20	13.27	14.64	13.10	14.21	526679
2020-05-21	14.07	14.59	14.05	14.17	343969
2020-05-22	14.25	14.30	13.72	14.05	458520
2020-05-26	14.60	14.79	14.27	14.37	400961
2020-05-27	14.73	15.16	14.45	15.02	461434
2020-05-28	15.08	15.08	14.25	14.37	316349
2020-05-29	14.10	14.12	13.32	13.80	435841
2020-06-01	13.80	14.41	13.63	13.64	770717
2020-06-02	13.66	14.74	13.48	14.44	626187
2020-06-03	14.74	15.83	14.48	15.51	775531
2020-06-04	15.24	15.32	14.07	14.59	808743
2020-06-05	15.34	16.37	15.32	16.14	834019
2020-06-08	16.38	16.92	16.02	16.89	519407
2020-06-09	16.64	16.79	15.87	16.06	523686
2020-06-10	15.92	15.92	15.11	15.43	728176
2020-06-11	14.62	15.02	13.77	13.89	409017
2020-06-12	14.33	14.74	13.56	14.19	413298
2020-06-15	13.66	14.32	13.36	14.06	688446
2020-06-16	14.81	15.25	14.43	14.48	648244
2020-06-17	14.40	14.62	13.85	13.90	390692
2020-06-18	13.72	14.48	13.72	14.21	545060
2020-06-19	14.33	14.49	13.52	13.84	960455
2020-06-22	13.57	13.86	13.25	13.35	418612
2020-06-23	13.63	13.88	13.41	13.87	594595
2020-06-24	13.64	13.67	12.76	13.25	960010
2020-06-25	13.17	14.31	13.09	13.93	686628
2020-06-26	13.78	13.78	13.21	13.32	684995
2020-06-29	13.58	14.38	13.48	14.24	586563
2020-06-30	14.09	14.55	14.05	14.47	436791
2020-07-01	14.53	14.76	13.66	13.68	558003
2020-07-02	14.14	14.63	13.92	13.99	407124
2020-07-06	14.28	14.47	13.74	14.07	295488
2020-07-07	13.70	13.87	13.42	13.49	431967
2020-07-08	13.43	13.82	13.21	13.64	570951
2020-07-09	14.25	14.67	13.86	14.42	662341
2020-07-10	14.38	14.64	14.14	14.46	438421
2020-07-13	14.57	15.33	14.42	14.96	496034
2020-07-14	14.88	15.40	14.59	15.37	426306
2020-07-15	15.83	16.27	15.78	15.96	607112
2020-07-16	15.95	16.15	15.65	15.84	331435
2020-07-17	15.86	16.05	15.47	15.62	296001
2020-07-20	15.37	15.61	14.76	15.03	389027
2020-07-21	15.09	16.02	15.09	15.94	628344
2020-07-22	15.71	15.81	15.28	15.52	295700
2020-07-23	15.59	16.03	15.49	15.75	500990
2020-07-24	15.72	15.76	15.23	15.49	384856
2020-07-27	15.34	15.36	14.93	15.10	837043
2020-07-28	15.25	15.38	14.83	14.84	357471
2020-07-29	14.76	15.09	14.55	15.08	303952
2020-07-30	14.75	14.75	14.21	14.68	268065
2020-07-31	14.53	14.73	14.22	14.70	320851
2020-08-03	14.71	14.71	14.30	14.42	259801
2020-08-04	14.29	14.36	13.94	13.97	424956
2020-08-05	14.05	14.94	13.87	14.87	725437
2020-08-06	14.80	15.33	14.77	15.16	207886
2020-08-07	15.20	16.00	15.07	15.96	227043
2020-08-10	15.58	16.51	15.45	16.22	341468
2020-08-11	16.55	17.62	15.53	15.62	661213
2020-08-12	15.89	15.89	14.98	15.08	393823
2020-08-13	14.92	15.21	14.63	14.84	203331
2020-08-14	14.76	15.19	14.72	15.15	313343
2020-08-17	15.05	15.24	14.59	14.88	284484
2020-08-18	14.89	14.99	14.73	14.86	209570
2020-08-19	14.91	15.21	14.69	14.80	305857
2020-08-20	14.58	15.00	14.50	14.76	350659
2020-08-21	14.70	15.10	14.62	14.67	1058937
2020-08-24	14.74	15.51	14.64	15.38	386589
2020-08-25	15.59	15.67	15.27	15.37	224169
2020-08-26	15.29	15.42	14.77	14.78	244814
2020-08-27	14.88	15.43	14.78	15.17	270081
2020-08-28	15.26	15.49	14.96	15.44	368640
2020-08-31	15.37	15.67	15.26	15.32	334387
2020-09-01	15.11	15.27	14.93	15.13	249470
2020-09-02	15.07	15.36	15.03	15.18	170820
2020-09-03	15.33	15.71	14.78	14.94	277349
2020-09-04	15.33	15.36	14.97	15.16	240429
2020-09-08	14.99	14.99	14.34	14.38	364818
2020-09-09	14.42	14.54	13.96	14.02	259339
2020-09-10	14.03	14.18	13.78	13.80	412200
2020-09-11	13.77	14.41	13.62	14.29	444766
2020-09-14	14.42	14.85	14.31	14.60	736479
2020-09-15	14.44	14.68	13.93	14.02	279069
2020-09-16	14.14	14.65	13.93	14.15	453361
2020-09-17	13.86	14.42	13.79	14.36	267865
2020-09-18	14.50	14.76	14.36	14.74	1155757
2020-09-21	14.29	14.59	14.09	14.56	675164
2020-09-22	14.55	15.00	14.40	14.48	465036
2020-09-23	14.45	14.69	14.25	14.27	651899
2020-09-24	14.32	14.84	14.10	14.51	542704
2020-09-25	14.37	15.09	14.34	14.97	616526
2020-09-28	15.20	15.77	15.19	15.48	427348
2020-09-29	15.40	15.40	14.76	15.36	319517
2020-09-30	15.49	15.76	15.30	15.64	417104
2020-10-01	15.76	15.85	15.18	15.68	314153
2020-10-02	15.32	15.95	15.31	15.78	265745
2020-10-05	15.92	15.99	15.20	15.22	226175
2020-10-06	15.43	15.60	14.89	14.97	351790
2020-10-07	15.03	15.30	14.92	15.22	286114
2020-10-08	15.40	15.78	15.14	15.67	282327
2020-10-09	15.74	16.25	15.54	16.16	308547
2020-10-12	16.09	16.76	15.97	16.74	353494
2020-10-13	16.54	16.74	15.60	15.67	225897
2020-10-14	15.61	15.95	14.99	15.01	323634
2020-10-15	14.87	15.25	14.76	15.17	269457
2020-10-16	15.19	15.21	14.83	15.08	616592
2020-10-19	15.20	15.47	14.98	14.98	197599
2020-10-20	15.18	15.39	15.03	15.12	188772
2020-10-21	15.10	15.42	14.99	15.40	164494
2020-10-22	15.44	15.59	15.16	15.57	182789
2020-10-23	15.71	15.94	15.62	15.73	122280
2020-10-26	15.47	15.47	14.93	15.11	176828
2020-10-27	15.08	15.08	14.83	14.86	183839
2020-10-28	14.58	15.29	14.41	15.08	380582
2020-10-29	15.00	15.93	14.84	15.75	263240
2020-10-30	15.69	15.91	15.17	15.43	308927
2020-11-02	15.75	15.90	15.51	15.62	153384
2020-11-03	15.95	16.27	15.95	16.07	157080
2020-11-04	15.65	16.05	15.13	15.16	123797
2020-11-05	15.09	15.56	15.06	15.33	106205
2020-11-06	15.31	15.51	13.56	13.62	417285
2020-11-09	14.79	16.58	14.79	15.38	479175
2020-11-10	15.55	15.75	15.34	15.46	528232
2020-11-11	15.52	15.52	14.64	15.37	411326
2020-11-12	15.25	15.28	14.88	15.17	272027
2020-11-13	15.39	16.02	15.14	15.77	191841
2020-11-16	16.00	16.83	15.89	16.50	292919
2020-11-17	16.27	16.65	15.79	16.52	294067
2020-11-18	16.46	16.92	16.28	16.49	251124
2020-11-19	16.37	16.62	15.82	16.12	133277
2020-11-20	15.89	15.89	15.52	15.73	205774
2020-11-23	15.95	16.24	15.62	16.07	206411
2020-11-24	16.37	17.40	16.32	17.31	308249
2020-11-25	17.20	17.71	16.95	17.43	288874
2020-11-27	17.29	17.52	16.35	16.52	99020
2020-11-30	16.42	16.58	15.68	15.91	267895
2020-12-01	16.23	16.52	16.01	16.09	253051
2020-12-02	15.95	16.41	15.68	16.00	338261
2020-12-03	16.07	16.27	15.88	15.98	249723
2020-12-04	16.17	16.49	16.02	16.47	184442
2020-12-07	16.33	16.58	15.91	16.08	247677
2020-12-08	15.81	16.59	15.81	16.54	202341
2020-12-09	16.74	17.42	16.35	17.36	324922
2020-12-10	17.14	18.07	17.14	18.04	418384
2020-12-11	17.82	18.09	17.59	17.97	202424
2020-12-14	18.16	18.40	17.84	18.14	354443
2020-12-15	18.21	18.50	17.76	18.37	257478
2020-12-16	18.59	18.87	18.27	18.28	250869
2020-12-17	18.25	18.44	18.11	18.34	282230
2020-12-18	18.49	18.85	18.38	18.71	1156031
2020-12-21	18.52	18.72	18.06	18.18	467527
2020-12-22	18.08	18.08	17.27	17.31	220183
2020-12-23	17.39	17.97	17.32	17.68	306429
2020-12-24	17.91	18.45	17.59	18.44	182299
2020-12-28	18.62	19.15	18.37	18.40	413911
2020-12-29	18.56	18.65	17.65	17.74	157711
2020-12-30	17.78	18.16	17.71	17.84	130376
2020-12-31	17.76	17.91	17.60	17.79	156509
2021-01-04	17.81	18.26	17.40	18.16	296622
2021-01-05	18.11	18.50	17.81	18.10	256244
2021-01-06	18.52	20.47	18.52	19.72	551225
2021-01-07	19.90	20.32	19.17	19.69	225818
2021-01-08	19.75	19.89	19.34	19.65	232119
2021-01-11	19.36	19.61	19.12	19.25	214006
2021-01-12	19.15	19.96	19.11	19.87	164038
2021-01-13	19.78	20.06	19.42	19.70	164435
2021-01-14	19.87	20.19	19.42	19.88	241587
2021-01-15	19.50	20.16	19.31	20.15	231054
2021-01-19	20.45	21.21	20.07	21.14	365968
2021-01-20	21.17	21.25	20.66	20.94	298975
2021-01-21	20.94	20.94	19.25	19.33	268247
2021-01-22	19.21	19.54	18.50	19.42	180574
2021-01-25	19.09	19.77	18.93	19.54	263242
2021-01-26	19.58	19.80	18.86	18.91	153291
2021-01-27	18.58	18.65	17.89	18.48	285261
2021-01-28	18.86	19.14	18.25	18.46	310298
2021-01-29	18.42	18.46	18.01	18.33	364674
2021-02-01	18.44	18.83	18.12	18.82	261419
2021-02-02	19.11	19.11	18.74	18.79	164730
2021-02-03	18.76	18.87	18.11	18.56	192461
2021-02-04	18.65	19.70	18.38	19.67	205653
2021-02-05	19.87	19.99	19.22	19.87	202600
2021-02-08	20.03	20.61	19.79	20.48	199231
2021-02-09	20.43	21.56	20.15	21.53	279884
2021-02-10	21.55	22.00	21.44	21.89	298746
2021-02-11	21.93	22.39	21.72	22.27	480684
2021-02-12	22.10	22.32	21.77	22.30	170223
2021-02-16	22.63	23.10	22.25	23.02	266506
2021-02-17	22.79	23.64	22.75	23.60	235381
2021-02-18	23.52	23.81	23.26	23.53	232703
2021-02-19	23.59	23.76	23.28	23.44	155751
2021-02-22	23.32	24.14	22.92	23.90	289472
2021-02-23	24.39	25.97	24.08	24.61	548585
2021-02-24	24.75	25.55	24.75	25.45	385779
2021-02-25	25.69	26.57	25.32	25.35	462443
2021-02-26	25.43	25.48	24.73	24.75	299688
2021-03-01	25.17	25.31	24.61	24.92	312443
2021-03-02	24.84	24.92	24.49	24.71	210281
2021-03-03	24.71	26.19	24.71	25.78	299955
2021-03-04	25.73	26.47	25.34	25.81	423637
2021-03-05	26.27	26.92	25.91	26.62	353534
2021-03-08	26.99	27.44	26.27	27.20	371564
2021-03-09	26.85	27.24	25.89	26.83	273180
2021-03-10	26.90	27.74	26.24	27.56	236136
2021-03-11	27.56	27.97	27.04	27.92	205795
2021-03-12	28.09	28.65	27.87	28.39	183805
2021-03-15	28.14	28.30	27.44	27.88	148790
2021-03-16	27.60	28.15	27.18	28.09	272051
2021-03-17	28.44	28.51	27.71	28.50	284071
2021-03-18	28.58	29.15	28.06	28.09	497044
2021-03-19	28.05	28.11	27.00	27.46	1186259
2021-03-22	27.33	27.49	26.69	26.85	201348
2021-03-23	26.46	26.85	26.20	26.43	168969
2021-03-24	26.64	27.43	26.61	26.60	297650
2021-03-25	26.56	27.24	26.13	27.05	221071
2021-03-26	27.64	27.96	27.13	27.60	204228
2021-03-29	27.18	27.65	26.61	26.64	204031
2021-03-30	26.90	27.15	26.69	26.77	171529
2021-03-31	26.87	27.03	26.47	26.76	309755
2021-04-01	26.76	27.01	26.30	26.84	137551
2021-04-05	27.16	27.30	26.79	27.26	164042
2021-04-06	27.28	27.57	27.10	27.24	125066
2021-04-07	27.16	27.46	26.80	26.95	153804
2021-04-08	27.02	27.48	26.50	27.44	155542
2021-04-09	27.56	27.56	27.02	27.18	113086
2021-04-12	27.21	27.26	26.74	26.90	171901
2021-04-13	26.80	26.95	26.28	26.87	166502
2021-04-14	26.98	27.97	26.75	27.72	233032
2021-04-15	27.78	27.89	27.11	27.25	200915
2021-04-16	27.97	28.25	27.35	27.93	322761
2021-04-19	27.68	27.84	27.15	27.42	150963
2021-04-20	27.33	27.37	26.68	26.91	171470
2021-04-21	26.74	27.31	26.74	27.11	146002
2021-04-22	27.07	27.20	26.43	26.45	132204
2021-04-23	26.45	26.75	26.29	26.45	156711
2021-04-26	26.50	26.93	25.85	25.92	209716
2021-04-27	26.08	26.15	25.47	25.63	231267
2021-04-28	25.68	25.86	25.13	25.20	107330
2021-04-29	25.32	26.04	25.32	25.45	147546
2021-04-30	25.19	25.74	24.91	25.00	196543
2021-05-03	25.50	25.99	25.18	25.70	293363
2021-05-04	25.42	25.93	25.12	25.85	217730
2021-05-05	25.84	26.04	25.21	26.02	196861
2021-05-06	26.15	26.78	25.50	26.14	191141
2021-05-07	25.78	26.18	25.71	25.84	152706
2021-05-10	25.75	26.04	25.04	25.06	240964
2021-05-11	24.68	24.99	24.46	24.60	133270
2021-05-12	24.86	24.86	23.75	23.79	148410
2021-05-13	23.76	25.29	23.76	25.05	248520
2021-05-14	25.29	25.63	25.11	25.41	109655
2021-05-17	25.16	25.70	25.01	25.25	75495
2021-05-18	25.14	25.36	25.01	25.13	138925
2021-05-19	24.86	25.40	24.30	25.35	339570
2021-05-20	25.45	25.45	24.88	25.17	179532
2021-05-21	25.38	25.58	25.13	25.25	132114
2021-05-24	25.17	25.28	24.76	24.78	134424
2021-05-25	24.88	25.04	23.83	23.87	197384
2021-05-26	23.89	24.44	23.87	24.20	167421
2021-05-27	24.44	24.70	24.26	24.53	374137
2021-05-28	24.61	24.63	24.21	24.35	124498
2021-06-01	24.39	24.46	24.00	24.24	201567
2021-06-02	24.21	24.26	23.78	23.89	193374
2021-06-03	23.77	23.87	23.35	23.86	184438
2021-06-04	23.78	24.19	23.60	24.09	153878
2021-06-07	24.25	24.33	24.03	24.12	146030
2021-06-08	23.99	24.80	23.99	24.63	218564
2021-06-09	24.48	24.49	23.99	24.32	216602
2021-06-10	24.43	24.55	24.17	24.25	162165
2021-06-11	24.25	24.59	24.13	24.33	102129
2021-06-14	24.43	24.45	24.04	24.22	125221
2021-06-15	24.24	24.38	24.01	24.21	164605
2021-06-16	24.14	24.37	23.96	24.25	369303
2021-06-17	24.19	24.21	23.47	23.90	409596
2021-06-18	24.00	24.00	23.18	23.25	531217
2021-06-21	23.49	23.77	23.41	23.75	308866
2021-06-22	23.64	24.00	23.43	23.69	119019
2021-06-23	23.62	23.91	23.41	23.45	259928
2021-06-24	23.55	23.63	23.10	23.29	201393
2021-06-25	23.26	23.89	23.14	23.66	408122
2021-06-28	23.59	23.65	22.56	22.66	201247
2021-06-29	22.82	22.82	22.50	22.75	216557
2021-06-30	22.60	23.01	22.60	22.75	313655
2021-07-01	22.92	23.13	22.77	23.08	102056
2021-07-02	23.10	23.10	22.39	22.50	91362
2021-07-06	22.44	22.47	21.74	21.90	181381
2021-07-07	21.72	22.02	21.42	21.95	290731
2021-07-08	21.55	21.80	21.12	21.28	262720
2021-07-09	21.33	21.67	21.32	21.54	219740
2021-07-12	21.20	21.67	21.11	21.67	225162
2021-07-13	21.52	21.78	21.17	21.22	215454
2021-07-14	21.42	21.54	21.00	21.21	278992
2021-07-15	21.10	21.82	21.02	21.78	191272
2021-07-16	22.00	22.20	21.64	21.79	170972
2021-07-19	21.35	21.43	20.45	20.80	231240
2021-07-20	20.88	21.68	20.75	21.27	256776
2021-07-21	21.52	21.80	21.44	21.46	167432
2021-07-22	21.38	21.68	20.60	20.62	171374
2021-07-23	20.75	20.90	20.29	20.45	133917
2021-07-26	20.57	21.05	20.57	20.95	178443
2021-07-27	20.74	21.10	20.60	20.67	93814
2021-07-28	20.74	20.88	20.29	20.67	114154
2021-07-29	20.91	20.96	20.64	20.80	252292
2021-07-30	20.70	20.96	20.21	20.28	439171
2021-08-02	20.39	20.75	20.17	20.29	230601
2021-08-03	20.33	20.56	20.00	20.53	522901
2021-08-04	20.22	20.51	20.22	20.32	150059
2021-08-05	20.46	20.66	20.20	20.63	112820
2021-08-06	22.00	23.00	20.85	21.41	376852
2021-08-09	21.60	23.04	21.38	22.73	350797
2021-08-10	23.41	23.88	23.09	23.87	328511
2021-08-11	23.88	24.90	23.66	24.68	303165
2021-08-12	24.72	24.76	24.39	24.48	150724
2021-08-13	24.45	24.66	24.23	24.64	133212
2021-08-16	24.45	24.86	24.18	24.52	196276
2021-08-17	24.20	24.68	24.03	24.59	167609
2021-08-18	24.42	24.85	24.31	24.52	133975
2021-08-19	24.25	24.43	24.13	24.40	213661
2021-08-20	24.30	24.80	24.24	24.78	139295
2021-08-23	24.86	25.12	24.81	24.96	134536
2021-08-24	24.92	25.14	24.74	24.74	104729
2021-08-25	24.71	24.91	24.58	24.65	177650
2021-08-26	24.70	25.14	24.45	24.94	175620
2021-08-27	24.94	26.01	24.90	25.90	204569
2021-08-30	26.00	26.00	25.42	25.70	142650
2021-08-31	25.58	25.77	25.13	25.50	259660
2021-09-01	25.49	25.74	24.98	25.30	179862
2021-09-02	25.32	25.77	25.26	25.34	198115
2021-09-03	25.25	25.54	24.86	25.13	159338
2021-09-07	25.14	25.15	24.70	24.76	142819
2021-09-08	24.60	25.04	24.30	24.48	147183
2021-09-09	24.55	24.61	24.19	24.30	160033
2021-09-10	24.42	24.42	23.80	24.06	194252
2021-09-13	24.22	24.79	24.19	24.51	194747
2021-09-14	24.54	24.66	24.01	24.13	177067
2021-09-15	24.10	24.42	23.48	23.55	192395
2021-09-16	23.64	23.76	23.38	23.56	150517
2021-09-17	23.65	23.77	23.03	23.63	670387
2021-09-20	23.07	23.08	22.40	22.90	208515
2021-09-21	23.00	23.11	22.70	22.76	135575
2021-09-22	23.07	23.40	22.90	23.12	173605
2021-09-23	23.32	23.50	23.13	23.16	198996
2021-09-24	23.05	23.85	23.05	23.45	114585
2021-09-27	23.51	24.28	23.51	23.91	165524
2021-09-28	23.92	24.15	23.60	23.73	190941
2021-09-29	23.83	24.27	23.69	24.12	154135
2021-09-30	24.32	24.33	23.71	23.78	130681
2021-10-01	23.84	23.97	23.38	23.63	277851
2021-10-04	23.64	23.95	23.13	23.28	122976
2021-10-05	23.28	23.71	23.10	23.44	284439
2021-10-06	23.25	23.72	23.10	23.59	174968
2021-10-07	23.74	24.08	23.50	23.52	189794
2021-10-08	23.35	23.52	22.59	22.75	163373
2021-10-11	22.89	23.04	22.21	22.22	126242
2021-10-12	22.25	22.63	22.05	22.62	157304
2021-10-13	22.66	22.85	22.18	22.80	292456
2021-10-14	23.08	23.08	22.65	22.70	188990
2021-10-15	23.13	23.13	22.63	22.63	305629
2021-10-18	22.56	22.67	22.12	22.20	156520
2021-10-19	22.38	22.49	21.95	22.20	302173
2021-10-20	22.18	22.89	22.07	22.79	270741
2021-10-21	22.79	23.29	22.79	23.14	213735
2021-10-22	23.24	23.37	22.87	23.17	141475
2021-10-25	23.16	23.34	23.01	23.31	166326
2021-10-26	23.33	23.35	22.50	22.55	166997
2021-10-27	22.34	22.67	21.96	22.32	177419
2021-10-28	22.41	22.92	22.39	22.85	178493
2021-10-29	22.94	23.06	22.60	22.91	141396
2021-11-01	22.99	24.05	22.90	23.93	204159
2021-11-02	23.95	24.64	23.81	24.51	210201
2021-11-03	24.51	25.51	24.31	25.50	217958
2021-11-04	25.50	25.52	24.78	24.99	293687
2021-11-05	25.30	26.16	25.30	25.50	194629
2021-11-08	25.67	26.06	25.62	25.81	149522
2021-11-09	25.83	25.83	24.60	25.26	402190
2021-11-10	25.17	25.94	25.02	25.11	170655
2021-11-11	25.08	25.42	24.97	25.05	139651
2021-11-12	25.09	25.11	24.71	24.98	151506
2021-11-15	25.00	25.14	24.75	24.81	295276
2021-11-16	24.80	24.87	24.06	24.39	211762
2021-11-17	24.23	24.41	23.68	24.07	339841
2021-11-18	24.15	24.37	23.94	24.19	200079
2021-11-19	23.91	24.08	23.63	23.64	236901
2021-11-22	23.92	24.47	23.51	24.20	232854
2021-11-23	24.39	25.14	24.02	24.97	144218
2021-11-24	24.78	24.78	24.17	24.24	147381
2021-11-26	23.52	23.82	22.65	23.81	175694
2021-11-29	24.13	24.13	22.97	23.10	233200
2021-11-30	22.83	23.12	22.67	23.00	281422
2021-12-01	23.37	23.87	22.92	22.95	169287
2021-12-02	23.03	23.69	22.86	23.41	266499
2021-12-03	23.35	23.38	22.68	22.85	163445
2021-12-06	23.25	23.82	23.11	23.54	151278
2021-12-07	23.74	23.76	23.25	23.36	177302
2021-12-08	23.40	23.95	23.33	23.89	284000
2021-12-09	23.64	23.80	23.46	23.67	142624
2021-12-10	23.73	24.03	23.63	23.98	146599
2021-12-13	23.73	24.45	23.69	24.16	223296
2021-12-14	24.21	24.82	24.19	24.71	243678
2021-12-15	24.72	25.40	24.18	24.83	624353
2021-12-16	24.90	25.42	24.52	24.76	290372
2021-12-17	24.58	24.79	24.16	24.37	902492
2021-12-20	23.80	24.05	22.47	23.27	343553
2021-12-21	23.51	24.19	23.42	23.55	169513
2021-12-22	23.51	23.88	23.23	23.87	171473
2021-12-23	24.00	24.42	24.00	24.36	133448
2021-12-27	24.43	24.99	24.24	24.91	128657
2021-12-28	24.77	25.18	24.77	25.12	109693
2021-12-29	25.11	25.24	24.92	25.00	109357
2021-12-30	24.99	25.27	24.95	25.07	184020
2021-12-31	24.85	25.41	24.85	25.30	118251
2022-01-03	25.36	25.86	24.94	25.08	124329
2022-01-04	25.15	25.67	25.09	25.37	133192
2022-01-05	25.36	25.65	24.91	25.00	111664
2022-01-06	25.06	25.42	24.80	25.22	156034
2022-01-07	25.17	25.57	25.17	25.41	83255
2022-01-10	25.62	25.62	25.02	25.41	162401
2022-01-11	25.56	25.56	24.85	25.28	140180
2022-01-12	25.44	25.59	25.00	25.02	146255
2022-01-13	25.06	25.48	25.06	25.25	85712
2022-01-14	24.99	25.52	24.68	25.51	127084
2022-01-18	25.35	25.39	24.59	24.72	166909
2022-01-19	24.62	24.67	23.79	23.87	173961
2022-01-20	24.09	24.49	23.52	23.67	129260
2022-01-21	23.71	24.44	23.53	23.74	232641
2022-01-24	23.48	24.58	23.38	24.41	244404
2022-01-25	24.09	24.26	23.50	24.03	139385
2022-01-26	24.31	24.58	23.41	23.64	122392
2022-01-27	23.50	24.05	23.02	23.25	117668
2022-01-28	23.20	23.53	22.82	23.50	105733
2022-01-31	23.18	23.98	23.09	23.96	165812
2022-02-01	23.66	23.98	23.50	23.93	124076
2022-02-02	23.78	24.26	23.73	24.14	200840
2022-02-03	23.89	24.32	23.72	23.83	114478
2022-02-04	23.65	24.00	23.28	23.76	167037
2022-02-07	23.71	24.10	23.61	23.94	146341
2022-02-08	23.94	24.74	23.65	24.58	157422
2022-02-09	24.67	24.77	23.80	23.99	132110
2022-02-10	23.63	23.88	23.36	23.63	181744
2022-02-11	23.78	24.06	23.48	23.78	243695
2022-02-14	23.91	23.99	23.03	23.29	230444
2022-02-15	23.53	23.98	23.53	23.73	152779
2022-02-16	23.55	23.74	23.37	23.61	135387
2022-02-17	23.38	23.70	23.03	23.69	163657
2022-02-18	23.62	24.52	23.62	24.51	202186
2022-02-22	24.50	25.44	23.85	24.77	226060
2022-02-23	25.07	25.27	24.11	24.18	132395
2022-02-24	23.70	24.48	23.57	24.32	208526
2022-02-25	24.54	24.92	24.09	24.28	146860
2022-02-28	24.01	24.44	23.60	24.10	177201
2022-03-01	23.97	24.26	23.80	24.23	259328
2022-03-02	24.35	24.67	24.19	24.58	173548
2022-03-03	24.79	25.22	24.36	25.17	152809
2022-03-04	24.80	25.15	24.60	24.77	154392
2022-03-07	24.90	24.90	24.28	24.73	176497
2022-03-08	24.84	25.17	24.38	24.48	164852
2022-03-09	25.00	25.41	24.72	25.02	134865
2022-03-10	24.72	25.24	24.64	25.21	107154
2022-03-11	25.27	25.68	25.05	25.11	109648
2022-03-14	25.38	25.67	25.09	25.26	246481
2022-03-15	25.54	25.69	24.82	25.07	153452
2022-03-16	25.29	25.48	24.98	25.42	209172
2022-03-17	25.22	25.32	24.83	24.92	120605
2022-03-18	25.00	25.09	24.48	25.06	444781
2022-03-21	25.04	25.58	25.04	25.58	182350
2022-03-22	25.60	26.12	25.55	25.80	129400
2022-03-23	25.72	25.72	25.31	25.34	112741
2022-03-24	25.35	25.72	25.24	25.70	94383
2022-03-25	25.72	26.80	25.71	26.79	236626
2022-03-28	26.65	26.99	26.33	26.62	227417
2022-03-29	26.93	27.39	26.65	27.14	352035
2022-03-30	27.32	27.34	26.51	26.69	244711
2022-03-31	26.67	26.96	26.49	26.88	301210
2022-04-01	26.89	27.55	26.89	27.39	363197
2022-04-04	27.25	27.47	26.51	26.98	161827
2022-04-05	27.00	27.28	26.67	26.70	174917
2022-04-06	26.71	26.97	26.35	26.40	206114
2022-04-07	26.46	26.54	26.07	26.26	158637
2022-04-08	26.19	26.26	25.51	25.74	332072
2022-04-11	25.74	26.29	24.71	24.79	256252
2022-04-12	24.98	25.53	24.98	25.16	219079
2022-04-13	25.21	25.82	25.21	25.77	135394
2022-04-14	25.77	26.00	25.52	25.76	141316
2022-04-18	25.59	26.46	25.59	26.07	122780
2022-04-19	25.97	26.21	25.86	25.95	226952
2022-04-20	26.27	26.45	26.06	26.06	117417
2022-04-21	26.31	26.42	25.83	25.91	133333
2022-04-22	25.79	25.93	25.33	25.38	143587
2022-04-25	25.31	25.33	24.73	25.23	129352
2022-04-26	24.94	25.21	24.65	24.95	207816
2022-04-27	25.04	25.54	24.69	24.80	141426
2022-04-28	25.16	25.42	24.86	25.27	110932
2022-04-29	25.09	25.20	24.45	24.57	186176
2022-05-02	24.58	25.00	24.14	24.43	180304
2022-05-03	24.41	24.65	24.20	24.37	139745
2022-05-04	24.41	25.10	24.41	25.07	118666
2022-05-05	24.71	24.73	23.97	24.33	120423
2022-05-06	24.40	24.74	24.04	24.49	173880
2022-05-09	24.35	24.70	24.15	24.36	186059
2022-05-10	22.61	24.06	21.02	21.37	245517
2022-05-11	21.81	22.20	21.27	21.73	234127
2022-05-12	21.64	21.93	21.09	21.62	178039
2022-05-13	21.57	21.57	20.62	20.82	221154
2022-05-16	20.70	20.96	20.37	20.41	183155
2022-05-17	20.75	21.09	20.53	20.97	163040
2022-05-18	20.98	22.16	20.74	21.84	485916
2022-05-19	21.61	21.84	20.88	21.24	372737
2022-05-20	21.44	21.44	20.52	21.09	266785
2022-05-23	21.38	21.59	21.05	21.35	228909
2022-05-24	21.30	21.56	20.52	21.36	217976
2022-05-25	21.28	22.28	21.28	21.98	240802
2022-05-26	22.05	22.90	22.05	22.57	217650
2022-05-27	22.66	22.78	22.23	22.50	114952
2022-05-31	22.24	22.44	21.91	22.21	177144
2022-06-01	22.27	22.42	21.80	22.17	144001
2022-06-02	22.39	22.53	21.92	22.40	140073
2022-06-03	22.41	22.50	21.84	22.23	285685
2022-06-06	22.48	22.48	22.05	22.21	110284
2022-06-07	22.22	22.65	22.07	22.48	139912
2022-06-08	22.28	22.65	22.10	22.54	267552
2022-06-09	22.43	22.75	22.23	22.27	272734
2022-06-10	21.97	22.19	21.61	21.84	348211
2022-06-13	21.47	22.05	21.38	21.46	317848
2022-06-14	21.42	22.00	21.42	21.70	225781
2022-06-15	22.00	22.07	21.68	21.88	203974
2022-06-16	21.61	22.05	21.17	21.61	407782
2022-06-17	21.88	22.13	21.27	21.83	755979
2022-06-21	21.97	22.13	21.61	21.97	188243
2022-06-22	21.79	22.11	21.75	21.76	209056
2022-06-23	21.88	22.17	21.83	22.15	228138
2022-06-24	22.28	23.26	22.28	23.26	396491
2022-06-27	23.33	23.49	23.15	23.24	211988
2022-06-28	23.51	23.78	23.08	23.09	142352
2022-06-29	23.17	23.31	22.75	23.12	236201
2022-06-30	23.15	23.86	23.01	23.63	311053
2022-07-01	23.61	23.93	23.35	23.89	251043
2022-07-05	23.54	24.22	23.11	24.15	257013
2022-07-06	24.00	24.38	23.63	23.82	226828
2022-07-07	23.89	24.25	23.57	23.58	193365
2022-07-08	23.63	23.87	23.46	23.74	108189
2022-07-11	23.81	23.88	23.58	23.69	101643
2022-07-12	23.77	23.90	23.49	23.57	162092
2022-07-13	23.49	23.78	23.28	23.68	208271
2022-07-14	23.19	23.20	22.48	22.71	178935
2022-07-15	23.18	23.18	22.59	22.83	170037
2022-07-18	22.74	23.00	22.08	22.11	137249
2022-07-19	22.20	22.71	22.20	22.44	259976
2022-07-20	22.44	22.68	22.22	22.45	216138
2022-07-21	22.07	22.61	22.06	22.59	163779
2022-07-22	22.56	22.59	22.09	22.33	149485
2022-07-25	22.51	22.83	22.30	22.47	186837
2022-07-26	22.56	22.65	22.30	22.48	166665
2022-07-27	22.63	22.66	22.11	22.40	159988
2022-07-28	22.51	22.51	22.02	22.25	234372
2022-07-29	22.26	22.41	21.95	22.13	460011
2022-08-01	22.03	22.24	21.37	21.45	198521
2022-08-02	21.51	21.76	21.29	21.36	130092
2022-08-03	21.55	21.55	21.16	21.48	130976
2022-08-04	21.37	21.60	21.29	21.53	114557
2022-08-05	21.35	22.13	21.35	22.01	204576
2022-08-08	22.00	22.23	21.90	21.96	257536
2022-08-09	22.88	24.50	22.38	23.36	466724
2022-08-10	23.57	23.83	23.08	23.13	270686
2022-08-11	23.42	23.47	23.02	23.13	370225
2022-08-12	23.15	23.92	23.11	23.49	460900
2022-08-15	23.34	23.91	23.34	23.51	231924
2022-08-16	23.40	23.40	22.94	23.04	158640
2022-08-17	22.87	23.31	22.63	23.06	191100
2022-08-18	22.99	23.12	22.83	22.97	78691
2022-08-19	22.90	23.17	22.79	23.12	204024
2022-08-22	22.98	23.37	22.67	22.72	211958
2022-08-23	22.80	22.89	22.18	22.27	155390
2022-08-24	22.28	22.28	21.96	22.02	118326
2022-08-25	22.06	22.39	22.01	22.33	192210
2022-08-26	22.45	22.45	21.99	22.08	119883
2022-08-29	21.89	22.05	21.79	21.89	98154
2022-08-30	21.77	21.80	21.18	21.47	226231
2022-08-31	21.35	21.56	21.07	21.39	225454
2022-09-01	21.31	21.55	21.19	21.49	186593
2022-09-02	21.71	21.92	21.27	21.51	128668
2022-09-06	21.51	21.51	20.47	20.72	243942
2022-09-07	20.75	21.06	20.67	21.06	168573
2022-09-08	20.89	21.22	20.84	21.22	133275
2022-09-09	21.33	21.41	21.08	21.30	237179
2022-09-12	21.37	21.46	21.19	21.41	158234
2022-09-13	21.04	21.20	20.58	20.81	253667
2022-09-14	20.75	20.75	20.17	20.34	244704
2022-09-15	20.28	20.70	20.18	20.36	227557
2022-09-16	20.26	20.96	20.17	20.88	637811
2022-09-19	20.69	21.12	20.49	20.96	318476
2022-09-20	20.82	21.12	20.70	21.10	189450
2022-09-21	21.24	21.51	20.97	20.99	403231
2022-09-22	20.97	21.08	20.46	20.75	178322
2022-09-23	20.57	20.75	19.68	20.11	600331
2022-09-26	20.07	20.22	19.54	19.62	181787
2022-09-27	19.64	19.83	19.08	19.06	362467
2022-09-28	19.15	19.47	18.89	19.20	323640
2022-09-29	19.11	19.17	18.35	18.67	1976387
2022-09-30	18.80	20.03	18.71	19.51	540923
2022-10-03	19.58	19.65	19.21	19.39	335359
2022-10-04	19.56	20.43	19.50	20.06	306503
2022-10-05	19.86	20.25	19.84	19.93	184049
2022-10-06	19.81	19.93	19.53	19.66	185096
2022-10-07	19.45	19.60	19.08	19.21	246466
2022-10-10	19.43	19.88	19.38	19.60	228231
2022-10-11	19.49	20.12	19.49	19.95	254417
2022-10-12	19.93	20.02	19.63	19.69	172771
2022-10-13	19.51	20.36	19.37	20.21	316597
2022-10-14	20.42	20.59	20.10	20.27	371332
2022-10-17	20.43	20.57	20.17	20.53	637722
2022-10-18	20.83	21.15	20.69	20.72	264644
2022-10-19	20.65	20.97	20.59	20.72	253009
2022-10-20	20.47	20.68	19.90	20.06	211993
2022-10-21	20.20	20.62	20.05	20.34	261743
2022-10-24	20.37	20.73	20.37	20.64	131860
2022-10-25	20.59	20.93	20.49	20.88	172904
2022-10-26	21.05	21.06	20.63	20.69	175958
2022-10-27	20.89	21.45	20.86	21.08	297928
2022-10-28	21.26	21.78	21.08	21.76	451358
2022-10-31	21.74	22.35	21.56	22.21	270536
2022-11-01	22.22	22.60	22.05	22.16	303862
2022-11-02	22.11	22.31	21.64	21.69	344565
2022-11-03	21.52	21.71	21.20	21.54	203734
2022-11-04	21.54	21.82	21.39	21.80	229300
2022-11-07	21.96	22.53	21.73	22.44	305307
2022-11-08	22.58	22.82	21.99	22.41	317687
2022-11-09	21.30	21.42	19.11	19.58	994318
2022-11-10	20.03	20.42	19.57	19.65	601764
2022-11-11	19.48	20.05	19.48	19.93	540947
2022-11-14	19.87	19.98	19.39	19.53	334200
2022-11-15	19.56	20.01	19.56	19.86	274764
2022-11-16	19.74	19.88	19.60	19.68	256066
2022-11-17	19.50	19.82	19.42	19.59	270400
2022-11-18	19.87	19.91	18.93	19.29	823037
2022-11-21	19.24	19.64	19.24	19.63	196475
2022-11-22	19.69	19.89	19.44	19.69	179921
2022-11-23	19.62	19.84	19.49	19.69	144457
2022-11-25	19.84	20.05	19.75	19.89	187657
2022-11-28	19.89	19.97	19.65	19.85	223688
2022-11-29	19.70	20.27	19.70	19.90	353303
2022-11-30	19.75	20.01	19.35	19.99	332931
2022-12-01	20.14	20.25	19.90	19.90	187156
2022-12-02	19.76	20.07	19.76	19.93	160798
2022-12-05	19.90	19.94	19.60	19.74	164290
2022-12-06	19.75	19.84	19.41	19.67	238119
2022-12-07	19.68	19.77	19.30	19.42	191401
2022-12-08	19.51	19.60	19.13	19.21	162429
2022-12-09	19.11	19.36	18.82	18.85	195913
2022-12-12	18.81	18.96	18.59	18.82	257067
2022-12-13	19.14	19.18	18.51	18.57	334895
2022-12-14	18.57	18.72	18.21	18.30	257282
2022-12-15	18.17	18.17	17.69	17.93	324761
2022-12-16	17.78	18.06	16.90	17.19	1276329
2022-12-19	17.29	18.19	17.16	17.83	500368
2022-12-20	17.91	18.22	17.75	18.00	366741
2022-12-21	18.16	18.38	18.01	18.06	260864
2022-12-22	17.95	18.03	17.69	17.76	327534
2022-12-23	17.70	17.91	17.62	17.71	199513
2022-12-27	17.72	17.72	17.38	17.54	277134
2022-12-28	17.63	17.69	16.97	16.99	275163
2022-12-29	17.14	17.48	17.02	17.44	537016
2022-12-30	17.35	17.57	17.22	17.47	243077
2023-01-03	17.47	17.74	17.36	17.59	342059
2023-01-04	17.75	17.81	17.45	17.63	499423
2023-01-05	17.64	17.64	17.43	17.50	335055
2023-01-06	17.62	17.95	17.54	17.81	456043
2023-01-09	17.81	17.83	17.50	17.61	308459
2023-01-10	18.00	18.32	17.74	17.93	509534
2023-01-11	18.04	18.15	17.88	18.15	475529
2023-01-12	18.24	18.24	17.98	18.13	484572
2023-01-13	18.09	18.92	17.95	18.92	556017
2023-01-17	19.04	19.08	18.78	18.81	329799
2023-01-18	18.74	18.99	18.50	18.79	260168
2023-01-19	18.54	19.14	18.54	19.12	235660
2023-01-20	19.27	19.27	18.90	19.04	278535
2023-01-23	19.00	19.20	18.95	19.15	175419
2023-01-24	19.14	19.17	18.84	19.00	218467
2023-01-25	18.96	19.17	18.82	19.07	146930
2023-01-26	19.16	19.28	18.95	19.06	139175
2023-01-27	18.99	19.19	18.75	18.87	193027
2023-01-30	18.84	19.03	18.76	18.82	120577
2023-01-31	18.89	19.56	18.89	19.39	295590
2023-02-01	19.31	19.73	19.17	19.55	273377
2023-02-02	19.50	19.75	19.26	19.73	250960
2023-02-03	19.70	20.03	19.68	19.96	278238
2023-02-06	19.98	20.06	19.76	19.97	288356
2023-02-07	19.82	20.03	19.71	19.72	349788
2023-02-08	19.56	19.87	19.40	19.52	191663
2023-02-09	19.60	19.67	18.87	18.94	304308
2023-02-10	18.95	19.40	18.90	19.35	261853
2023-02-13	19.42	19.60	19.27	19.41	231656
2023-02-14	19.41	19.59	19.25	19.50	179711
2023-02-15	19.41	19.75	19.16	19.75	227213
2023-02-16	19.54	19.80	19.45	19.72	231872
2023-02-17	19.73	19.89	19.56	19.71	233707
2023-02-21	19.52	19.64	19.38	19.48	239185
2023-02-22	19.49	19.77	19.41	19.41	219019
2023-02-23	19.51	19.72	19.35	19.65	176770
2023-02-24	19.38	19.38	18.57	19.00	293008
2023-02-27	19.05	19.36	18.91	19.00	205761
2023-02-28	18.99	20.01	18.59	19.89	658655
2023-03-01	19.52	19.61	19.02	19.51	291193
2023-03-02	19.44	19.82	19.42	19.73	226865
2023-03-03	19.72	19.81	19.49	19.70	165401
2023-03-06	19.72	19.86	19.40	19.50	231756
2023-03-07	19.51	19.71	19.00	19.08	171711
2023-03-08	19.15	19.19	18.82	19.04	159796
2023-03-09	19.01	19.14	18.56	18.60	254330
2023-03-10	18.41	18.60	18.17	18.45	324011
2023-03-13	18.05	18.18	17.69	17.73	447181
2023-03-14	18.13	18.35	17.95	18.27	344738
2023-03-15	17.77	18.00	17.58	17.95	376319
2023-03-16	17.80	18.66	17.66	18.63	296143
2023-03-17	18.41	18.41	17.65	17.83	1409865
2023-03-20	18.04	18.33	17.89	17.90	317886
2023-03-21	18.23	18.83	18.23	18.51	401603
2023-03-22	18.55	18.77	18.09	18.10	261224
2023-03-23	18.12	18.12	17.51	17.51	248811
2023-03-24	17.36	17.82	17.35	17.81	203293
2023-03-27	18.02	18.12	17.69	17.67	229956
2023-03-28	17.52	17.67	17.29	17.65	280071
2023-03-29	17.81	17.91	17.59	17.88	253417
2023-03-30	18.04	18.27	17.94	18.15	195013
2023-03-31	18.28	18.55	18.26	18.48	264318
2023-04-03	18.47	18.66	18.20	18.31	203745
2023-04-04	18.66	18.82	18.11	18.34	389780
2023-04-05	18.19	18.45	18.19	18.25	178735
2023-04-06	18.36	18.67	18.36	18.65	187246
2023-04-10	18.56	18.73	18.45	18.52	425679
2023-04-11	18.57	18.85	18.52	18.64	167013
2023-04-12	18.77	18.92	18.43	18.47	118270
2023-04-13	18.27	18.48	18.20	18.44	151573
2023-04-14	18.54	18.54	17.94	18.10	164005
2023-04-17	18.11	18.36	17.90	18.35	155815
2023-04-18	18.48	18.48	18.22	18.39	122938
2023-04-19	18.45	18.64	18.30	18.63	132350
2023-04-20	18.57	18.71	18.34	18.56	180583
2023-04-21	18.58	18.58	18.16	18.48	237530
2023-04-24	18.24	18.66	18.21	18.26	241533
2023-04-25	18.09	18.30	18.01	18.06	190474
2023-04-26	17.92	18.09	17.50	17.57	129261
2023-04-27	17.56	17.92	17.56	17.91	127444
2023-04-28	17.76	18.01	17.76	17.96	279922
2023-05-01	17.90	18.43	17.90	18.21	218001
2023-05-02	18.06	18.22	17.71	18.15	192744
2023-05-03	18.18	18.49	18.12	18.17	230596
2023-05-04	18.00	18.14	17.60	18.03	318111
2023-05-05	18.24	18.50	18.23	18.41	269886
2023-05-08	18.50	18.73	18.27	18.65	266423
2023-05-09	18.59	19.19	18.59	18.85	512712
2023-05-10	17.25	17.25	14.25	14.64	1456364
2023-05-11	14.29	14.73	14.26	14.60	788250
2023-05-12	14.72	14.80	14.52	14.68	304141
2023-05-15	14.57	14.75	14.52	14.65	551108
2023-05-16	14.60	14.63	14.32	14.33	375452
2023-05-17	14.08	14.22	13.02	13.04	609949
2023-05-18	12.98	13.03	12.51	12.78	475806
2023-05-19	12.91	13.08	12.70	12.75	708540
2023-05-22	12.75	12.88	12.62	12.64	366778
2023-05-23	12.34	12.96	12.34	12.75	437651
2023-05-24	12.73	12.85	12.66	12.72	290750
2023-05-25	12.49	12.62	12.20	12.30	297454
2023-05-26	12.33	12.33	11.87	12.12	549162
2023-05-30	12.00	12.35	11.93	12.30	522174
2023-05-31	12.35	12.50	11.98	12.15	456387
2023-06-01	12.20	12.36	12.00	12.27	368167
2023-06-02	12.37	12.89	12.30	12.77	527553
2023-06-05	12.66	12.87	12.52	12.77	338688
2023-06-06	12.67	13.08	12.66	12.98	489450
2023-06-07	13.14	13.96	13.07	13.86	617600
2023-06-08	13.85	14.56	13.79	14.45	613595
2023-06-09	14.31	14.59	14.12	14.28	550960
2023-06-12	14.36	14.79	14.32	14.70	474726
2023-06-13	14.67	15.05	14.55	14.62	543395
2023-06-14	14.79	14.93	14.23	14.31	628998
2023-06-15	14.32	14.49	14.23	14.46	465215
2023-06-16	14.64	14.90	14.48	14.76	1283254
2023-06-20	14.75	15.02	14.67	14.84	354091
2023-06-21	14.77	14.96	14.71	14.84	416085
2023-06-22	14.87	14.92	14.61	14.76	360877
2023-06-23	14.57	15.01	14.57	14.69	713661
2023-06-26	14.73	15.21	14.68	15.11	343676
2023-06-27	15.15	15.30	15.06	15.14	282793
2023-06-28	15.12	15.18	14.91	14.99	293165
2023-06-29	15.08	15.40	14.95	15.24	257690
2023-06-30	15.30	15.44	15.08	15.09	241389
2023-07-03	14.99	15.56	14.99	15.50	200850
2023-07-05	15.29	15.40	15.11	15.24	332842
2023-07-06	15.17	15.46	15.02	15.32	303974
2023-07-07	15.36	15.83	15.29	15.59	304210
2023-07-10	15.48	15.82	15.34	15.48	255463
2023-07-11	15.49	15.64	15.32	15.33	295150
2023-07-12	15.45	15.75	15.45	15.64	313828
2023-07-13	15.61	15.65	15.38	15.43	221413
2023-07-14	15.46	15.51	15.21	15.44	256000
2023-07-17	15.51	15.98	15.43	15.55	270285
2023-07-18	15.51	15.87	15.51	15.81	221251
2023-07-19	15.92	16.09	15.86	16.04	257506
2023-07-20	16.08	16.40	16.00	16.32	283126
2023-07-21	16.39	16.43	16.04	16.14	217634
2023-07-24	16.15	16.57	16.12	16.38	208596
2023-07-25	16.37	16.64	16.33	16.54	282389
2023-07-26	16.65	17.01	16.65	16.89	174808
2023-07-27	16.87	17.06	16.75	17.03	237426
2023-07-28	17.09	17.22	17.03	17.05	199393
2023-07-31	17.05	17.14	16.76	16.80	264974
2023-08-01	16.81	16.98	16.61	16.70	280955
2023-08-02	16.63	16.89	16.61	16.72	190248
2023-08-03	16.70	16.85	16.57	16.74	150478
2023-08-04	16.75	16.83	16.61	16.68	315448
2023-08-07	16.83	17.04	16.63	16.89	229181
2023-08-08	16.80	16.99	16.66	16.89	184689
2023-08-09	17.69	19.38	17.08	18.27	426695
2023-08-10	18.52	18.65	18.06	18.15	297244
2023-08-11	18.13	18.38	18.03	18.28	262668
2023-08-14	18.12	18.21	17.94	18.04	240270
2023-08-15	18.05	18.21	17.93	18.00	202094
2023-08-16	18.06	18.34	17.97	18.01	227237
2023-08-17	18.03	18.17	17.71	17.72	199877
2023-08-18	17.66	17.98	17.66	17.81	220554
2023-08-21	17.77	17.82	17.26	17.27	225013
2023-08-22	17.24	17.43	17.20	17.39	189433
2023-08-23	17.41	17.60	17.25	17.54	186332
2023-08-24	17.55	17.75	17.28	17.56	196656
2023-08-25	17.60	17.77	17.48	17.64	167799
2023-08-28	17.66	17.90	17.66	17.73	313871
2023-08-29	17.78	17.93	17.69	17.73	197311
2023-08-30	17.69	17.85	17.68	17.70	216218
2023-08-31	17.78	17.88	17.67	17.68	218011
2023-09-01	17.78	18.16	17.78	18.08	229275
2023-09-05	17.90	17.91	17.46	17.61	289437
2023-09-06	17.68	17.81	17.47	17.51	190776
2023-09-07	17.59	17.71	17.39	17.51	283965
2023-09-08	17.58	17.77	17.43	17.71	218290
2023-09-11	17.71	18.02	17.71	17.86	248779
2023-09-12	17.79	18.40	17.79	18.39	362198
2023-09-13	18.41	18.54	18.30	18.42	363413
2023-09-14	18.57	18.92	18.41	18.75	278268
2023-09-15	18.61	18.69	18.16	18.47	1361337
2023-09-18	18.60	18.96	18.42	18.57	285354
2023-09-19	18.62	18.78	18.53	18.56	533094
2023-09-20	18.68	18.86	18.57	18.61	228469
2023-09-21	18.59	18.92	18.36	18.75	203012
2023-09-22	18.72	19.21	18.51	19.00	222079
2023-09-25	18.89	19.25	18.86	19.00	181924
2023-09-26	18.95	19.17	18.55	18.57	267964
2023-09-27	18.66	19.00	18.61	18.76	302571
2023-09-28	18.79	19.05	18.74	18.85	328435
2023-09-29	18.78	18.97	18.56	18.89	324245
2023-10-02	18.79	18.80	18.06	18.27	299221
2023-10-03	18.34	18.34	18.04	18.04	172804
2023-10-04	18.03	18.17	17.95	18.07	218498
2023-10-05	18.08	18.23	18.01	18.12	228944
2023-10-06	17.94	18.15	17.85	17.95	173442
2023-10-09	17.90	17.90	17.73	17.74	119764
2023-10-10	17.70	17.82	17.44	17.49	188794
2023-10-11	17.42	17.63	17.30	17.52	150353
2023-10-12	17.53	17.58	17.27	17.54	361880
2023-10-13	17.67	17.90	17.66	17.88	172337
2023-10-16	18.00	18.41	18.00	18.38	147440
2023-10-17	18.48	18.98	18.48	18.71	213952
2023-10-18	18.63	18.65	18.46	18.53	109638
2023-10-19	18.44	18.62	18.16	18.17	421658
2023-10-20	18.27	18.30	17.92	17.94	200538
2023-10-23	17.81	18.03	17.72	17.75	123863
2023-10-24	17.89	18.02	17.80	17.89	154976
2023-10-25	17.92	18.15	17.81	17.90	223205
2023-10-26	17.95	18.12	17.53	17.54	483488
2023-10-27	17.47	17.70	16.88	17.07	197024
2023-10-30	17.16	17.29	17.00	17.03	261868
2023-10-31	17.07	17.16	16.83	17.00	276228
2023-11-01	16.99	17.34	16.99	17.28	277408
2023-11-02	17.39	17.68	17.26	17.62	227522
2023-11-03	17.81	18.19	17.61	17.89	190467
2023-11-06	17.82	17.96	17.75	17.95	141511
2023-11-07	17.82	17.95	17.64	17.85	128798
2023-11-08	17.79	17.85	17.43	17.67	308533
2023-11-09	15.64	15.84	13.15	13.91	586091
2023-11-10	13.85	13.89	12.70	13.03	476311
2023-11-13	12.90	13.10	12.70	12.92	442339
2023-11-14	13.15	13.83	13.15	13.70	376446
2023-11-15	13.65	13.75	13.32	13.34	333015
2023-11-16	13.35	13.42	13.07	13.12	223684
2023-11-17	13.16	13.46	13.13	13.24	335844
2023-11-20	12.97	13.21	12.76	12.76	293852
2023-11-21	12.76	12.90	12.65	12.77	186668
2023-11-22	12.83	13.01	12.72	12.78	174276
2023-11-24	12.80	13.01	12.77	12.88	92329
2023-11-27	12.88	12.88	12.61	12.80	257802
2023-11-28	12.74	12.86	12.57	12.80	222884
2023-11-29	12.79	12.90	12.61	12.62	284781
2023-11-30	12.60	12.72	12.32	12.37	326347
2023-12-01	12.39	12.92	12.34	12.81	332532
2023-12-04	12.68	13.24	12.59	13.14	228777
2023-12-05	13.11	13.21	12.82	12.86	244528
2023-12-06	12.94	13.05	12.60	12.61	219291
2023-12-07	12.59	12.59	12.30	12.57	409460
2023-12-08	12.59	12.91	12.47	12.91	337313
2023-12-11	12.92	13.13	12.86	13.06	261226
2023-12-12	13.09	13.59	12.97	13.38	350221
2023-12-13	13.39	13.74	13.20	13.66	393028
2023-12-14	13.75	13.88	13.53	13.81	508343
2023-12-15	13.89	13.89	13.55	13.75	1107521
2023-12-18	13.79	13.86	13.59	13.77	366130
2023-12-19	13.78	14.12	13.65	14.01	309518
2023-12-20	13.97	14.30	13.60	13.66	341921
2023-12-21	13.68	13.79	13.50	13.72	190066
2023-12-22	13.80	14.19	13.77	14.18	331896
2023-12-26	14.27	14.41	14.13	14.32	246451
2023-12-27	14.30	14.34	14.14	14.20	191674
2023-12-28	14.15	14.29	13.97	14.01	156619
2023-12-29	13.96	13.98	13.75	13.79	169496
2024-01-02	13.79	14.07	13.79	13.80	236212
2024-01-03	13.47	13.77	13.26	13.40	277907
2024-01-04	13.54	13.62	13.24	13.28	203556
2024-01-05	13.14	13.44	13.09	13.11	203415
2024-01-08	13.09	13.24	13.01	13.14	188832
2024-01-09	12.93	12.93	12.36	12.48	258754
2024-01-10	12.39	12.66	12.26	12.31	190836
2024-01-11	12.22	12.29	12.04	12.27	237153
2024-01-12	12.36	12.47	12.19	12.31	199826
2024-01-16	12.21	12.37	12.13	12.21	268385
2024-01-17	12.05	12.45	12.05	12.36	262337
2024-01-18	12.32	12.39	12.12	12.34	216801
2024-01-19	12.44	13.14	12.44	13.11	309997
2024-01-22	13.25	13.93	13.20	13.86	417882
2024-01-23	14.01	14.11	13.77	13.79	257681
2024-01-24	13.95	13.97	13.78	13.87	214395
2024-01-25	14.07	14.23	13.74	13.93	196923
2024-01-26	14.07	14.07	13.56	13.60	218550
2024-01-29	13.65	14.00	13.44	13.99	205000
2024-01-30	13.86	13.93	13.63	13.75	149821
2024-01-31	13.75	13.85	13.36	13.46	345925
2024-02-01	13.49	13.49	12.98	13.29	265565
2024-02-02	13.11	13.39	13.07	13.32	235492
2024-02-05	13.13	13.26	12.83	13.07	220095
2024-02-06	13.02	13.28	12.97	13.01	197225
2024-02-07	13.05	13.05	12.62	12.78	287115
2024-02-08	12.73	13.07	12.68	12.91	194984
2024-02-09	12.85	13.16	12.85	13.08	223620
2024-02-12	13.00	13.69	13.00	13.61	316160
2024-02-13	12.90	13.27	12.78	12.94	345277
2024-02-14	13.15	13.20	12.90	13.10	344841
2024-02-15	13.25	13.69	13.18	13.55	271832
2024-02-16	13.46	13.56	13.30	13.48	211627
2024-02-20	13.28	13.56	13.25	13.37	253777
2024-02-21	13.38	13.40	13.12	13.17	255489
2024-02-22	13.10	13.16	12.92	13.13	273724
2024-02-23	13.07	13.41	12.98	13.37	188778
2024-02-26	13.27	13.33	12.84	12.97	268201
2024-02-27	13.05	13.10	12.85	13.05	271582
2024-02-28	12.93	13.25	12.11	12.36	383580
2024-02-29	12.60	12.73	12.18	12.33	521355
2024-03-01	12.39	13.20	12.38	13.00	383418
2024-03-04	12.92	12.96	12.43	12.59	273291
2024-03-05	12.47	12.56	12.22	12.33	200491
2024-03-06	12.39	12.65	12.24	12.62	175507
2024-03-07	12.73	12.88	12.64	12.83	165026
2024-03-08	12.90	12.93	12.53	12.54	159616
2024-03-11	12.52	12.63	12.20	12.27	204327
2024-03-12	12.19	12.24	11.89	11.91	245192
2024-03-13	11.89	12.13	11.84	12.11	302453
2024-03-14	12.05	12.07	11.89	11.99	248743
2024-03-15	11.89	12.11	11.76	11.98	866295
2024-03-18	11.98	12.07	11.79	11.86	218533
2024-03-19	11.87	12.00	11.85	11.96	258740
2024-03-20	11.95	12.56	11.94	12.43	684790
2024-03-21	12.54	12.63	12.32	12.40	420644
2024-03-22	12.52	12.52	12.23	12.25	446873
2024-03-25	12.33	12.38	12.12	12.18	369535
2024-03-26	12.34	12.34	12.10	12.11	190655
2024-03-27	12.21	12.78	12.19	12.74	321382
2024-03-28	12.81	12.96	12.69	12.86	257020
2024-04-01	12.91	12.91	12.63	12.76	179754
2024-04-02	12.67	12.72	12.35	12.46	297370
2024-04-03	12.42	12.57	12.36	12.56	208194
2024-04-04	12.62	12.65	12.32	12.32	258126
2024-04-05	12.34	12.53	12.29	12.40	167104
2024-04-08	12.54	13.09	12.47	12.99	302274
2024-04-09	13.11	13.55	13.00	13.49	370316
2024-04-10	13.13	13.54	13.03	13.47	364650
2024-04-11	13.55	13.95	13.30	13.94	312252
2024-04-12	13.85	13.99	13.09	13.26	341932
2024-04-15	13.35	13.40	12.90	13.01	198032
2024-04-16	12.87	12.90	12.74	12.82	216454
2024-04-17	12.88	12.95	12.80	12.87	237371
2024-04-18	12.96	13.21	12.87	13.08	215149
2024-04-19	12.99	13.45	12.89	13.39	349745
2024-04-22	13.53	13.87	13.32	13.69	383277
2024-04-23	13.66	13.92	13.65	13.74	237141
2024-04-24	13.63	14.00	13.63	13.97	238757
2024-04-25	13.84	13.84	13.47	13.65	429804
2024-04-26	13.62	13.69	13.15	13.17	300125
2024-04-29	13.27	13.40	13.15	13.39	204080
2024-04-30	13.26	13.39	13.13	13.36	187794
2024-05-01	13.39	13.65	13.35	13.38	231170
2024-05-02	13.51	13.97	13.42	13.92	230677
2024-05-03	14.11	14.15	13.64	13.83	190627
2024-05-06	13.98	14.11	13.80	13.82	197033
2024-05-07	14.90	15.90	14.44	15.16	495236
2024-05-08	15.12	15.17	14.71	14.72	294702
2024-05-09	14.73	14.85	14.50	14.70	276648
2024-05-10	14.78	14.82	14.45	14.78	228808
2024-05-13	14.92	14.92	14.49	14.50	161853
2024-05-14	14.70	14.75	14.50	14.63	157313
2024-05-15	14.77	14.83	14.65	14.77	172098
2024-05-16	14.74	14.95	14.62	14.63	184175
2024-05-17	14.64	14.94	14.64	14.83	223282
2024-05-20	14.76	14.78	14.38	14.39	197709
2024-05-21	14.33	14.65	14.27	14.53	180887
2024-05-22	14.45	14.67	14.39	14.65	232508
2024-05-23	14.62	14.62	14.39	14.57	277358
2024-05-24	14.63	14.72	14.56	14.67	191352
2024-05-28	14.74	14.78	14.61	14.71	223842
2024-05-29	14.47	14.55	14.26	14.36	233841
2024-05-30	14.46	14.63	14.35	14.54	222788
2024-05-31	14.63	14.67	14.32	14.37	517069
2024-06-03	14.45	14.45	14.05	14.26	372707
2024-06-04	14.19	14.28	13.93	13.96	194001
2024-06-05	14.02	14.04	13.73	13.92	170142
2024-06-06	13.92	14.00	13.73	13.75	171413
2024-06-07	13.65	13.73	13.51	13.63	159918
2024-06-10	13.45	13.52	13.35	13.43	146295
2024-06-11	13.31	13.31	12.74	12.93	353515
2024-06-12	13.20	13.29	12.90	12.92	202885
2024-06-13	12.87	12.87	12.49	12.57	310960
2024-06-14	12.42	12.50	12.17	12.48	250110
2024-06-17	12.38	12.61	12.30	12.54	459956
2024-06-18	12.57	12.74	12.45	12.61	411726
2024-06-20	12.56	12.86	12.54	12.81	263139
2024-06-21	12.33	12.76	12.33	12.53	998298
2024-06-24	12.64	12.77	12.57	12.73	266642
2024-06-25	12.67	12.72	12.44	12.52	258627
2024-06-26	12.41	12.46	12.20	12.41	266181
2024-06-27	12.45	12.56	12.29	12.47	185275
2024-06-28	12.60	12.65	12.04	12.22	778205
2024-07-01	12.28	12.41	12.15	12.20	311673
2024-07-02	12.14	12.28	12.08	12.17	169414
2024-07-03	12.24	12.24	12.05	12.11	89319
2024-07-05	12.04	12.04	11.41	11.44	280050
2024-07-08	11.56	11.78	11.31	11.32	209901
2024-07-09	11.25	11.25	10.88	10.89	226804
2024-07-10	10.98	11.13	10.76	11.10	296565
2024-07-11	11.30	11.64	11.30	11.51	463348
2024-07-12	11.68	11.89	11.34	11.35	402612
2024-07-15	11.49	11.77	11.42	11.71	462603
2024-07-16	11.88	11.94	11.73	11.86	361458
2024-07-17	11.61	12.15	11.61	11.93	417161
2024-07-18	11.80	12.03	11.47	11.58	287321
2024-07-19	11.58	11.62	11.24	11.25	294921
2024-07-22	11.25	11.40	11.17	11.37	336666
2024-07-23	11.36	11.56	11.29	11.43	432359
2024-07-24	11.39	11.54	11.25	11.30	229252
2024-07-25	11.31	11.72	11.28	11.57	454538
2024-07-26	11.77	11.90	11.68	11.76	315739
2024-07-29	11.80	11.93	11.64	11.69	244587
2024-07-30	11.72	13.22	11.70	13.16	816368
2024-07-31	13.16	13.65	13.09	13.10	491173
2024-08-01	13.07	13.08	12.35	12.62	348160
2024-08-02	12.23	12.35	12.00	12.17	272466
2024-08-05	11.61	11.86	11.43	11.83	454122
2024-08-06	11.74	11.82	11.45	11.56	318460
2024-08-07	11.66	11.71	11.27	11.36	214045
2024-08-08	11.59	11.63	11.41	11.54	319692
2024-08-09	12.79	13.44	12.05	13.42	590129
2024-08-12	13.48	13.48	12.58	12.69	491050
2024-08-13	12.87	13.30	12.76	13.12	343334
2024-08-14	13.18	13.31	12.89	13.30	411563
2024-08-15	13.50	13.73	13.28	13.53	280723
2024-08-16	13.46	13.73	13.36	13.67	231342
2024-08-19	13.75	13.75	13.55	13.68	212910
2024-08-20	13.59	13.60	13.39	13.46	149868
2024-08-21	13.54	13.55	13.34	13.51	123238
2024-08-22	13.44	13.63	13.31	13.57	162633
2024-08-23	13.72	14.05	13.65	13.91	270079
2024-08-26	14.13	14.13	13.72	13.75	216170
2024-08-27	13.66	13.73	13.28	13.30	209394
2024-08-28	13.17	13.56	13.12	13.52	264409
2024-08-29	13.69	13.71	13.42	13.44	210355
2024-08-30	13.47	13.51	13.20	13.40	227059
2024-09-03	13.27	13.62	13.17	13.57	340176
2024-09-04	13.53	13.84	13.53	13.62	257713
2024-09-05	13.70	13.72	13.38	13.52	186226
2024-09-06	13.55	13.58	12.92	13.02	234301
2024-09-09	13.02	13.12	12.84	13.02	180987
2024-09-10	12.94	13.06	12.67	12.89	186523
2024-09-11	12.76	12.76	12.43	12.63	178073
2024-09-12	12.73	13.17	12.43	12.92	203435
2024-09-13	13.06	13.12	12.86	13.00	143098
2024-09-16	13.12	13.23	13.00	13.13	167572
2024-09-17	13.27	13.56	13.20	13.30	204321
2024-09-18	13.25	13.65	13.20	13.23	181722
2024-09-19	13.55	13.55	13.34	13.50	231082
2024-09-20	13.39	13.79	13.31	13.69	1164323
2024-09-23	13.69	14.10	13.53	13.92	393683
2024-09-24	14.00	14.34	13.85	14.31	332746
2024-09-25	14.25	14.54	14.15	14.49	326476
2024-09-26	14.61	14.96	14.50	14.94	300067
2024-09-27	15.06	15.06	14.51	14.58	404113
2024-09-30	14.58	15.06	14.51	15.04	471870
2024-10-01	14.99	15.21	14.68	15.15	354013
2024-10-02	15.18	15.30	14.86	15.01	247433
2024-10-03	14.90	14.95	14.62	14.70	177649
2024-10-04	14.86	15.19	14.72	15.09	211027
2024-10-07	15.01	15.03	14.11	14.40	365435
2024-10-08	14.49	14.67	14.35	14.37	219560
2024-10-09	14.29	14.64	14.17	14.52	185271
2024-10-10	14.54	14.57	14.32	14.44	222856
2024-10-11	14.53	14.87	14.53	14.73	196363
2024-10-14	14.74	15.13	14.58	15.11	211794
2024-10-15	15.11	15.42	15.09	15.16	242929
2024-10-16	15.31	15.65	15.31	15.54	186240
2024-10-17	15.65	15.92	15.51	15.91	190249
2024-10-18	15.91	15.91	15.71	15.87	304143
2024-10-21	15.86	15.86	15.40	15.47	278636
2024-10-22	15.40	15.66	15.27	15.44	268471
2024-10-23	15.45	15.45	14.72	14.87	162416
2024-10-24	14.89	15.02	14.75	15.01	227621
2024-10-25	15.13	15.15	14.77	15.00	159212
2024-10-28	15.16	15.39	15.16	15.37	153583
2024-10-29	15.29	15.39	15.10	15.20	128292
2024-10-30	15.10	15.41	15.00	15.03	134239
2024-10-31	15.05	15.22	14.88	14.89	133436
2024-11-01	14.90	15.08	14.52	14.58	448941
2024-11-04	14.59	14.85	14.59	14.69	177700
2024-11-05	14.61	15.14	14.61	15.10	192097
2024-11-06	15.99	16.90	15.99	16.49	416865
2024-11-07	16.44	16.51	16.11	16.31	256387
2024-11-08	17.21	17.79	16.81	16.99	308312
2024-11-11	16.53	17.45	16.53	17.31	447575
2024-11-12	17.32	17.45	16.64	17.10	298936
2024-11-13	17.21	17.42	17.07	17.17	254955
2024-11-14	17.26	17.34	16.68	16.81	327295
2024-11-15	16.93	17.16	16.81	16.88	206540
2024-11-18	16.62	16.94	13.00	16.67	238255
2024-11-19	16.53	16.55	16.17	16.24	135669
2024-11-20	16.23	16.28	15.99	16.24	155440
2024-11-21	16.43	16.79	16.30	16.55	284683
2024-11-22	16.66	16.95	16.57	16.64	163671
2024-11-25	16.73	17.07	16.61	16.75	443188
2024-11-26	16.69	16.72	16.42	16.50	208275
2024-11-27	16.61	16.93	16.58	16.73	200522
2024-11-29	16.96	16.96	16.69	16.72	130985
2024-12-02	16.85	16.85	16.46	16.70	308913
2024-12-03	16.78	16.87	16.44	16.52	171597
2024-12-04	16.56	16.85	16.47	16.75	282411
2024-12-05	16.70	17.24	16.67	17.23	209948
2024-12-06	17.23	17.23	16.70	16.90	153621
2024-12-09	17.08	17.20	16.79	16.84	766871
2024-12-10	16.88	16.90	16.44	16.68	243548
2024-12-11	16.67	16.85	16.52	16.76	133543
2024-12-12	16.76	16.88	16.65	16.74	113942
2024-12-13	16.73	16.95	16.46	16.65	239996
2024-12-16	16.67	16.80	16.50	16.76	197242
2024-12-17	16.62	16.65	16.39	16.44	175778
2024-12-18	16.61	16.69	15.61	15.85	285429
2024-12-19	16.13	16.20	15.56	15.83	202540
2024-12-20	15.50	16.22	15.50	15.76	920592
2024-12-23	15.64	15.95	15.60	15.86	177365
2024-12-24	15.87	16.08	15.84	16.07	76310
2024-12-26	15.98	16.11	15.82	15.96	119167
2024-12-27	15.88	16.07	15.54	15.66	201925
2024-12-30	15.59	15.68	15.37	15.54	154575
2024-12-31	15.65	16.02	15.55	15.91	225851
2025-01-02	15.97	16.07	15.68	15.71	195255
2025-01-03	15.80	15.84	15.52	15.55	139757
2025-01-06	15.56	15.62	15.32	15.42	188474
2025-01-07	15.48	15.59	15.20	15.40	195616
2025-01-08	15.12	15.25	15.03	15.16	333247
2025-01-10	14.88	15.03	14.08	14.23	197380
2025-01-13	13.95	14.56	13.92	14.53	333619
2025-01-14	14.57	15.04	14.54	15.00	156997
2025-01-15	15.35	15.74	15.12	15.14	130604
2025-01-16	15.11	15.28	15.10	15.25	129758
2025-01-17	15.42	15.43	15.25	15.27	159574
2025-01-21	15.40	15.77	15.22	15.28	179458
2025-01-22	15.35	15.36	14.56	14.57	197402
2025-01-23	14.48	14.83	14.42	14.77	218477
2025-01-24	14.62	14.82	14.55	14.77	126989
2025-01-27	14.88	15.31	14.88	15.20	173438
2025-01-28	15.10	15.37	15.10	15.26	113220
2025-01-29	15.19	15.36	15.09	15.27	161682
2025-01-30	15.36	15.36	14.97	15.01	108066
2025-01-31	15.00	15.05	14.66	14.96	268242
2025-02-03	14.73	14.82	14.50	14.73	151922
2025-02-04	14.64	14.90	14.64	14.79	108952
2025-02-05	14.90	15.05	14.89	15.04	80645
2025-02-06	15.18	15.31	15.01	15.22	128857
2025-02-07	15.19	15.19	14.79	14.83	192480
2025-02-10	14.80	14.92	14.59	14.68	142654
2025-02-11	14.59	14.86	14.56	14.84	110876
2025-02-12	14.57	14.67	14.12	14.52	320120
2025-02-13	14.63	14.63	14.38	14.58	159210
2025-02-14	14.63	14.79	14.40	14.48	358366
2025-02-18	14.50	14.76	14.50	14.67	136371
2025-02-19	14.41	14.67	14.36	14.37	165630
2025-02-20	14.22	14.47	14.13	14.41	207237
2025-02-21	14.55	14.55	13.96	13.99	179535
2025-02-24	13.97	14.32	13.90	14.11	394025
2025-02-25	15.12	16.74	15.11	16.13	436687
2025-02-26	15.90	15.90	15.43	15.65	295947
2025-02-27	15.62	15.78	15.39	15.45	220435
2025-02-28	15.54	15.67	15.30	15.64	247963
2025-03-03	15.77	16.29	15.66	16.04	272190
2025-03-04	15.96	16.06	15.56	15.59	287625
2025-03-05	15.65	15.96	15.56	15.67	257403
2025-03-06	15.51	15.77	15.43	15.57	126120
2025-03-07	15.56	15.71	15.32	15.38	169519
2025-03-10	15.19	15.32	14.86	15.23	312762
2025-03-11	15.27	15.53	15.03	15.11	322377
2025-03-12	15.06	15.31	14.50	15.17	190581
2025-03-13	15.25	15.55	15.12	15.35	248198
2025-03-14	15.52	15.71	15.30	15.71	271289
2025-03-17	15.45	15.81	15.44	15.71	193575
2025-03-18	15.59	15.97	15.59	15.74	312608
2025-03-19	15.84	15.84	15.45	15.54	452115
2025-03-20	23.26	23.29	22.87	23.02	17277398
2025-03-21	23.00	23.21	22.99	23.16	2136501
2025-03-24	23.25	23.25	23.11	23.16	3279587
2025-03-25	23.22	23.31	23.10	23.28	2348482
2025-03-26	23.33	23.40	23.27	23.33	713208
2025-03-27	23.39	23.43	23.30	23.35	677296
2025-03-28	23.34	23.43	23.31	23.34	742304
2025-03-31	23.30	23.37	23.30	23.35	647978
2025-04-01	23.32	23.37	23.32	23.35	443930
2025-04-02	23.30	23.37	23.28	23.36	641860
2025-04-03	23.12	23.38	23.11	23.34	1142047
2025-04-04	23.20	23.31	23.05	23.28	2510935
2025-04-07	23.15	23.37	23.11	23.16	2885900
2025-04-08	23.25	23.27	23.00	23.06	1130032
2025-04-09	22.91	23.70	22.90	23.17	2148786
2025-04-10	23.15	23.30	23.01	23.14	1078609
2025-04-11	23.13	23.30	23.10	23.30	755705
2025-04-14	23.37	23.39	23.26	23.31	559674
2025-04-15	23.35	23.35	23.20	23.25	332291
2025-04-16	23.29	23.31	23.23	23.29	511589
2025-04-17	23.16	23.22	23.07	23.19	792007
2025-04-21	23.09	23.15	22.75	22.88	986166
2025-04-22	23.08	23.09	22.95	23.03	602556
2025-04-23	23.11	23.14	22.72	23.00	845766
2025-04-24	22.93	23.12	22.83	23.11	658733
2025-04-25	22.97	23.10	22.93	23.10	668963
2025-04-28	23.06	23.12	23.02	23.12	588648
2025-04-29	23.10	23.27	23.10	23.26	625144
2025-04-30	23.13	23.27	23.06	23.21	381885
2025-05-01	23.11	23.14	23.01	23.04	1341286
2025-05-02	23.15	23.15	22.98	23.00	624852
2025-05-05	22.95	23.00	22.90	22.98	357045
2025-05-06	22.90	23.01	22.90	22.96	336909
2025-05-07	22.91	23.03	22.90	22.96	691982
2025-05-08	23.04	23.07	22.89	22.91	647589
2025-05-09	22.96	22.99	22.89	22.90	650720
2025-05-12	22.90	23.04	22.90	22.98	545749
2025-05-13	23.04	23.10	22.96	23.00	621965
2025-05-14	23.00	23.04	22.96	22.99	664488
2025-05-15	23.00	23.17	23.00	23.14	439990
2025-05-16	23.15	23.24	23.11	23.24	564419
2025-05-19	23.24	23.33	23.19	23.27	586666
2025-05-20	23.25	23.30	23.19	23.20	441866
2025-05-21	23.15	23.22	23.04	23.16	699566
2025-05-22	23.16	23.22	23.07	23.16	489291
2025-05-23	23.09	23.18	23.09	23.15	801405
2025-05-27	23.17	23.22	23.12	23.15	640310
2025-05-28	23.15	23.18	23.13	23.15	730873
2025-05-29	23.18	23.22	23.15	23.15	285406
2025-05-30	23.16	23.22	23.15	23.19	475927
2025-06-02	23.15	23.24	23.15	23.19	440354
2025-06-03	23.18	23.20	23.14	23.18	512483
2025-06-04	23.16	23.22	23.13	23.14	443461
2025-06-05	23.13	23.17	23.10	23.16	299936
2025-06-06	23.22	23.22	23.01	23.15	456400
2025-06-09	23.15	23.15	23.06	23.10	461642
2025-06-10	23.08	23.11	23.05	23.05	367193
2025-06-11	23.08	23.13	23.05	23.06	391743
2025-06-12	23.05	23.09	23.03	23.03	245222
2025-06-13	23.00	23.02	22.81	22.92	564870
2025-06-16	22.93	22.94	22.72	22.77	416120
2025-06-17	22.74	22.91	22.72	22.88	321048
2025-06-18	22.80	22.95	22.80	22.92	283796
2025-06-20	22.97	23.04	22.89	22.90	437587
2025-06-23	22.89	22.93	22.85	22.92	262407
2025-06-24	22.97	22.97	22.85	22.90	370858
2025-06-25	22.88	22.90	22.85	22.85	410832
2025-06-26	22.88	22.92	22.85	22.88	232522
2025-06-27	22.86	22.87	22.82	22.83	555112
2025-06-30	22.87	22.88	22.79	22.83	492964

Explore More About PRA

Coins representing dividend payouts and trends

PRA Dividend History

Discover ProAssurance Corp'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

PRA Stock Split History

Discover ProAssurance Corp'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

PRA Historical Prices

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

Web Analytics