RDWR Historical Prices

Summary

Key Stock Metrics

17.36

(July 19, 2024)

52-Week Low

31.57

(July 8, 2025)

52-Week High

43.50

(November 3, 1999)

All-Time High

29.31

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-09-30	21.25	24.50	13.50	13.75	13119600
1999-10-01	13.75	14.63	12.00	13.25	1943400
1999-10-04	13.88	15.75	12.81	14.66	1477000
1999-10-05	15.50	15.69	13.19	13.31	1812200
1999-10-06	13.88	14.44	12.97	13.34	548600
1999-10-07	13.91	13.94	12.94	13.25	748400
1999-10-08	13.31	15.63	12.63	15.47	1636400
1999-10-11	17.19	21.46	16.63	20.94	5351200
1999-10-12	22.38	24.00	20.50	20.94	4125600
1999-10-13	19.41	22.31	19.00	20.38	1380800
1999-10-14	21.00	21.75	19.13	20.50	1047600
1999-10-15	18.44	19.88	17.50	18.56	1180400
1999-10-18	19.31	20.00	15.81	17.84	1434800
1999-10-19	19.75	19.88	16.56	16.56	1082000
1999-10-20	17.25	18.28	15.81	18.13	1494600
1999-10-21	17.02	19.50	16.75	19.19	1261600
1999-10-22	20.06	22.25	19.47	20.44	1838000
1999-10-25	21.31	22.88	20.41	20.81	2317000
1999-10-26	21.50	22.13	20.31	20.38	1098400
1999-10-27	22.44	27.66	21.44	27.44	7735800
1999-10-28	28.00	29.28	24.72	26.69	3511800
1999-10-29	27.48	27.50	25.63	25.72	1190400
1999-11-01	26.22	32.25	26.13	31.50	4429200
1999-11-02	33.63	41.50	30.81	36.69	6818600
1999-11-03	41.38	43.50	37.75	40.00	4330600
1999-11-04	28.78	33.50	27.50	28.06	6016600
1999-11-05	29.16	29.50	23.50	24.56	4158200
1999-11-08	27.09	31.06	25.31	30.63	4337400
1999-11-09	29.88	30.00	26.06	28.53	2195000
1999-11-10	28.53	30.50	27.31	27.66	1354000
1999-11-11	28.69	29.75	27.03	27.13	688400
1999-11-12	27.44	27.94	25.50	25.91	703600
1999-11-15	25.91	26.38	24.69	24.91	726400
1999-11-16	25.25	25.50	24.06	25.06	1097200
1999-11-17	25.28	25.31	23.31	23.75	701000
1999-11-18	23.75	24.00	22.50	22.94	658000
1999-11-19	22.88	24.25	22.78	23.75	671400
1999-11-22	24.38	26.41	24.38	25.44	1175200
1999-11-23	26.69	26.69	24.00	24.56	677600
1999-11-24	24.44	24.44	23.44	23.88	349400
1999-11-26	23.75	24.06	23.41	23.88	163200
1999-11-29	24.03	24.38	23.06	23.59	457800
1999-11-30	23.53	23.59	22.44	22.81	373600
1999-12-01	22.59	22.75	20.94	21.38	413000
1999-12-02	21.31	24.31	20.88	23.69	755200
1999-12-03	24.13	24.88	22.25	22.44	400400
1999-12-06	22.56	22.69	21.50	21.75	255800
1999-12-07	22.50	24.00	22.00	23.50	371400
1999-12-08	23.44	26.75	23.19	26.19	1345000
1999-12-09	27.25	27.75	23.50	25.16	737800
1999-12-10	26.88	27.25	25.22	25.38	916200
1999-12-13	26.25	26.28	23.50	23.97	669200
1999-12-14	24.72	25.31	23.50	24.47	410200
1999-12-15	24.44	25.25	23.25	24.00	312600
1999-12-16	24.19	24.50	22.56	24.00	300600
1999-12-17	24.25	24.50	23.00	23.25	368200
1999-12-20	23.38	25.38	21.75	22.75	678800
1999-12-21	22.25	23.75	22.00	23.25	282000
1999-12-22	23.25	23.50	22.25	22.44	280000
1999-12-23	22.25	22.63	21.38	22.00	444200
1999-12-27	21.94	22.44	20.31	20.44	439200
1999-12-28	20.16	20.56	18.81	20.00	652200
1999-12-29	20.00	20.34	19.19	19.56	494000
1999-12-30	19.88	22.00	19.34	21.88	789400
1999-12-31	22.00	22.13	20.16	21.56	344600
2000-01-03	26.19	28.25	24.94	27.66	2958200
2000-01-04	26.56	26.91	23.50	23.75	1117000
2000-01-05	24.00	25.22	22.59	24.84	340200
2000-01-06	23.50	24.25	22.13	22.44	367400
2000-01-07	23.00	24.72	21.94	23.50	366800
2000-01-10	24.44	25.00	23.50	23.50	212400
2000-01-11	23.50	23.50	21.75	22.25	327000
2000-01-12	22.25	23.00	21.00	21.13	337800
2000-01-13	21.22	21.63	21.13	21.31	364400
2000-01-14	21.50	24.31	21.50	23.56	958600
2000-01-18	24.13	24.59	23.25	24.00	231200
2000-01-19	23.66	24.00	23.00	23.44	138400
2000-01-20	23.66	24.22	23.44	24.00	234200
2000-01-21	24.00	25.28	22.56	25.13	596000
2000-01-24	25.38	27.44	25.34	26.19	1321200
2000-01-25	26.19	26.38	24.81	25.13	5570800
2000-01-26	25.25	25.44	25.00	25.22	1001000
2000-01-27	25.22	25.56	22.94	23.38	621600
2000-01-28	22.81	23.63	22.38	22.78	344200
2000-01-31	22.69	23.50	20.50	23.00	533600
2000-02-01	23.44	24.38	22.59	23.97	371600
2000-02-02	24.19	25.84	24.06	25.56	611000
2000-02-03	26.44	27.00	23.75	23.97	1459000
2000-02-04	24.94	25.38	23.25	24.75	397800
2000-02-07	25.00	25.00	24.50	24.81	257400
2000-02-08	25.00	25.00	23.78	24.31	320600
2000-02-09	24.63	25.88	24.13	25.75	800600
2000-02-10	26.38	30.00	25.75	28.75	2802800
2000-02-11	29.75	31.63	29.75	30.31	1990600
2000-02-14	30.44	30.81	27.63	29.19	686400
2000-02-15	29.22	29.25	28.06	28.88	477000
2000-02-16	28.63	32.25	28.59	30.94	1063600
2000-02-17	30.78	31.00	29.63	30.63	324600
2000-02-18	30.13	30.25	27.75	29.38	558600
2000-02-22	28.63	29.00	28.19	28.56	759200
2000-02-23	28.50	28.91	28.19	28.81	255400
2000-02-24	28.97	33.44	28.78	32.25	1273800
2000-02-25	34.53	36.00	31.00	31.94	1089200
2000-02-28	32.75	33.13	30.38	32.75	312800
2000-02-29	32.75	34.13	32.00	32.56	333800
2000-03-01	32.94	33.44	32.50	33.16	278800
2000-03-02	32.88	32.88	29.75	31.16	363400
2000-03-03	31.44	33.94	30.75	33.72	257400
2000-03-06	33.94	35.47	33.31	33.38	298200
2000-03-07	33.88	34.61	31.50	31.56	355000
2000-03-08	31.63	31.63	27.91	30.00	634200
2000-03-09	29.97	31.22	28.38	30.75	336600
2000-03-10	30.86	31.13	29.06	29.31	340000
2000-03-13	29.00	29.06	27.75	28.06	341400
2000-03-14	28.13	28.13	24.88	25.03	1062200
2000-03-15	25.38	25.38	23.13	24.00	453400
2000-03-16	24.50	24.50	22.69	23.31	471600
2000-03-17	23.56	24.00	22.50	22.88	785000
2000-03-20	23.38	23.63	22.88	23.03	1198400
2000-03-21	23.19	23.47	22.63	22.81	542200
2000-03-22	22.78	22.84	22.50	22.50	371600
2000-03-23	22.50	22.69	21.91	22.19	349200
2000-03-24	22.44	24.75	22.44	23.19	1292400
2000-03-27	24.50	24.63	23.50	23.75	447000
2000-03-28	23.41	23.63	22.50	22.94	573800
2000-03-29	22.95	23.81	22.06	22.38	308800
2000-03-30	22.22	22.50	18.72	19.81	686200
2000-03-31	19.94	19.94	18.00	19.38	378200
2000-04-03	19.38	19.38	16.56	16.63	557400
2000-04-04	16.69	17.19	8.81	13.38	3026800
2000-04-05	13.19	14.63	12.63	13.50	1807400
2000-04-06	14.63	15.50	12.88	13.66	1631000
2000-04-07	14.69	15.75	13.59	15.63	1570200
2000-04-10	16.25	17.25	15.25	16.50	1426800
2000-04-11	15.56	15.69	14.41	14.72	1087400
2000-04-12	14.50	14.88	12.50	12.50	650200
2000-04-13	13.50	14.13	12.00	12.00	678200
2000-04-14	12.13	12.25	10.94	11.44	717200
2000-04-17	11.25	11.25	9.19	9.81	1035000
2000-04-18	10.03	11.75	10.00	11.53	751800
2000-04-19	12.03	13.50	10.75	11.50	544800
2000-04-20	11.50	11.78	10.50	11.19	365200
2000-04-24	10.50	10.72	9.84	9.94	624600
2000-04-25	10.75	11.38	10.25	10.81	950000
2000-04-26	10.83	11.63	10.00	11.63	879000
2000-04-27	11.06	13.19	10.50	11.97	1192000
2000-04-28	12.94	13.81	12.31	13.50	1351200
2000-05-01	14.00	14.63	13.69	14.34	1029200
2000-05-02	15.94	16.00	13.56	13.75	1955200
2000-05-03	14.13	14.25	11.50	12.56	815600
2000-05-04	13.31	13.31	12.19	12.50	527600
2000-05-05	12.53	13.13	12.00	12.44	311800
2000-05-08	12.94	12.94	12.25	12.31	471000
2000-05-09	12.56	12.63	11.50	12.06	255200
2000-05-10	11.50	11.75	10.63	11.28	655800
2000-05-11	11.25	11.91	11.25	11.66	397200
2000-05-12	12.63	12.63	11.50	12.22	374600
2000-05-15	11.00	11.34	10.13	10.81	2221400
2000-05-16	10.88	11.00	10.06	10.25	1184200
2000-05-17	9.97	10.03	9.53	9.66	1632600
2000-05-18	9.56	9.75	9.50	9.56	512400
2000-05-19	9.41	9.44	8.66	8.69	688600
2000-05-22	8.84	9.03	7.78	8.13	968200
2000-05-23	8.38	8.44	7.91	8.00	449000
2000-05-24	7.69	8.25	7.56	8.19	727000
2000-05-25	8.28	8.69	7.88	7.97	1136800
2000-05-26	8.00	8.13	7.50	7.63	307200
2000-05-30	7.97	8.50	7.91	8.38	587600
2000-05-31	8.75	8.91	8.38	8.69	479600
2000-06-01	8.75	9.81	8.63	9.25	512400
2000-06-02	9.94	10.88	9.84	10.63	851800
2000-06-05	10.63	11.25	10.25	10.34	583000
2000-06-06	10.56	12.56	10.56	11.81	1182000
2000-06-07	11.97	12.19	11.13	12.16	358400
2000-06-08	12.44	12.50	11.25	11.81	658200
2000-06-09	12.13	13.63	12.13	13.25	1088400
2000-06-12	13.39	14.94	13.25	14.63	1013600
2000-06-13	14.22	14.69	13.38	13.75	540200
2000-06-14	13.88	13.88	13.28	13.69	423600
2000-06-15	13.69	13.75	13.25	13.47	248000
2000-06-16	13.41	13.50	12.50	13.25	290000
2000-06-19	13.31	13.31	11.75	12.47	381800
2000-06-20	12.50	13.00	11.88	12.38	552800
2000-06-21	12.28	13.31	12.28	13.13	541200
2000-06-22	13.38	14.50	13.38	13.50	605400
2000-06-23	13.63	13.81	12.63	12.88	217800
2000-06-26	13.59	14.19	13.59	14.00	383400
2000-06-27	14.22	14.53	13.91	14.00	514600
2000-06-28	14.00	14.06	13.38	13.88	118600
2000-06-29	13.98	14.00	13.13	13.50	109400
2000-06-30	13.56	13.59	13.19	13.25	146800
2000-07-03	13.16	13.69	13.00	13.50	114400
2000-07-05	13.50	13.75	12.25	12.84	322200
2000-07-06	12.88	12.93	11.81	12.69	211800
2000-07-07	12.50	12.81	12.44	12.44	103200
2000-07-10	12.50	13.00	12.25	12.44	158400
2000-07-11	12.38	13.78	12.25	13.69	778000
2000-07-12	14.22	14.41	14.13	14.31	820800
2000-07-13	14.44	15.50	14.25	15.47	847800
2000-07-14	15.63	16.75	15.53	16.63	771600
2000-07-17	17.25	20.50	17.06	20.00	5582400
2000-07-18	18.75	19.50	18.25	19.00	1425400
2000-07-19	18.84	18.93	17.69	18.44	557400
2000-07-20	18.44	18.75	16.50	16.94	470400
2000-07-21	16.88	17.00	15.75	16.13	281000
2000-07-24	15.94	16.91	15.28	15.59	254200
2000-07-25	16.06	16.38	15.50	15.50	141400
2000-07-26	15.94	16.00	15.25	15.94	128400
2000-07-27	15.69	15.81	13.69	13.94	381400
2000-07-28	13.59	15.25	12.69	14.00	588000
2000-07-31	14.44	17.00	14.38	16.03	973200
2000-08-01	16.19	16.81	14.81	15.50	1488800
2000-08-02	15.69	15.69	15.00	15.19	440000
2000-08-03	15.00	15.06	13.38	14.91	432000
2000-08-04	15.00	16.50	15.00	15.75	436800
2000-08-07	15.75	16.00	15.44	15.75	189600
2000-08-08	15.75	15.75	14.94	15.00	147000
2000-08-09	15.59	15.81	14.31	14.56	262200
2000-08-10	14.84	15.31	14.50	14.63	188600
2000-08-11	14.88	15.00	14.56	14.88	59200
2000-08-14	15.00	15.81	14.88	15.44	298400
2000-08-15	15.31	16.38	15.31	16.19	446400
2000-08-16	16.13	16.56	16.00	16.50	486600
2000-08-17	16.00	16.25	15.63	15.94	374400
2000-08-18	15.94	16.88	15.69	16.88	484000
2000-08-21	16.94	17.88	16.81	16.88	830600
2000-08-22	17.00	17.66	16.84	16.88	198000
2000-08-23	16.77	17.06	16.50	16.97	145200
2000-08-24	16.97	17.00	16.44	16.69	485000
2000-08-25	16.56	16.84	15.56	16.09	282800
2000-08-28	15.94	16.56	15.56	16.41	396000
2000-08-29	16.50	17.00	16.19	16.81	295800
2000-08-30	16.81	16.88	16.47	16.47	247600
2000-08-31	16.47	16.47	16.06	16.28	183200
2000-09-01	16.25	16.81	16.19	16.50	287000
2000-09-05	16.47	16.75	16.06	16.13	211800
2000-09-06	16.03	16.09	15.41	15.50	336800
2000-09-07	15.41	15.44	14.13	15.22	826600
2000-09-08	15.06	16.03	15.00	15.16	447200
2000-09-11	15.16	16.25	15.00	16.25	630400
2000-09-12	16.25	16.56	15.94	16.00	647000
2000-09-13	16.00	16.06	15.59	15.72	413800
2000-09-14	15.94	16.25	15.56	15.81	331600
2000-09-15	15.91	16.03	15.63	15.75	444600
2000-09-18	15.66	15.66	14.81	15.00	273400
2000-09-19	15.13	15.25	14.56	14.91	118400
2000-09-20	14.66	14.69	13.94	14.06	555400
2000-09-21	13.94	14.03	13.56	13.72	132400
2000-09-22	13.44	13.47	12.88	13.31	241000
2000-09-25	13.38	14.88	13.31	14.50	274800
2000-09-26	14.50	14.53	14.06	14.50	175000
2000-09-27	14.44	14.47	14.00	14.19	308800
2000-09-28	14.03	15.03	13.81	15.03	355000
2000-09-29	14.97	15.13	14.69	15.00	246800
2000-10-02	15.00	15.03	13.88	13.88	226000
2000-10-03	13.81	14.38	13.19	13.94	156600
2000-10-04	13.88	13.88	13.25	13.50	236000
2000-10-05	13.49	13.50	12.44	12.88	350000
2000-10-06	12.50	12.66	11.28	12.00	603600
2000-10-09	11.77	11.78	10.88	11.34	430200
2000-10-10	11.38	11.50	10.88	11.00	190200
2000-10-11	11.00	11.88	10.50	11.06	225600
2000-10-12	11.00	11.12	9.25	10.47	542800
2000-10-13	10.23	12.56	9.97	11.72	576200
2000-10-16	12.19	12.22	11.81	12.00	592800
2000-10-17	12.13	12.56	11.81	11.91	394600
2000-10-18	11.20	12.09	10.94	11.38	195800
2000-10-19	11.75	11.88	11.38	11.44	229000
2000-10-20	11.38	11.53	11.25	11.53	345600
2000-10-23	11.50	11.63	11.31	11.44	231000
2000-10-24	11.46	11.63	11.00	11.06	226200
2000-10-25	11.06	11.38	9.94	9.94	150400
2000-10-26	10.25	10.63	9.03	10.59	202400
2000-10-27	10.62	11.22	10.50	10.56	161000
2000-10-30	10.75	11.06	10.31	10.75	91200
2000-10-31	10.91	11.69	10.56	11.31	173400
2000-11-01	11.25	12.13	11.25	11.28	923200
2000-11-02	12.75	13.94	12.63	13.72	2621600
2000-11-03	14.25	14.75	13.69	14.19	2109200
2000-11-06	14.24	14.69	14.19	14.34	871800
2000-11-07	14.31	14.72	14.31	14.66	908400
2000-11-08	14.75	14.97	14.25	14.44	390600
2000-11-09	14.25	14.50	13.25	13.81	168600
2000-11-10	13.53	13.78	12.88	12.94	70600
2000-11-13	12.94	13.00	12.63	12.66	316800
2000-11-14	12.94	13.69	12.94	13.56	238800
2000-11-15	13.54	13.66	12.97	13.38	79800
2000-11-16	13.50	13.50	12.88	12.97	136800
2000-11-17	13.50	13.50	12.00	12.06	171400
2000-11-20	12.31	12.31	10.63	11.38	277600
2000-11-21	11.53	11.56	10.00	10.19	509800
2000-11-22	10.00	10.13	9.41	9.41	296200
2000-11-24	9.50	10.19	9.50	9.66	378800
2000-11-27	10.25	10.31	9.38	9.38	492400
2000-11-28	9.78	9.91	8.13	8.38	925200
2000-11-29	8.50	8.63	8.13	8.47	541400
2000-11-30	8.47	9.72	8.26	9.16	348600
2000-12-01	9.25	10.50	9.13	10.25	244400
2000-12-04	10.25	10.44	9.97	10.41	299200
2000-12-05	10.50	11.50	10.34	11.09	318800
2000-12-06	11.06	11.81	11.03	11.81	539200
2000-12-07	11.41	12.75	11.25	12.50	435800
2000-12-08	12.66	13.63	12.44	13.28	700000
2000-12-11	13.25	13.25	12.63	12.75	251600
2000-12-12	12.93	13.13	12.50	12.91	293200
2000-12-13	13.00	13.13	12.56	13.06	410200
2000-12-14	12.94	13.25	12.31	12.38	453800
2000-12-15	12.13	12.22	11.09	11.28	243800
2000-12-18	11.32	11.63	9.97	10.63	246400
2000-12-19	10.50	11.44	10.06	10.09	143200
2000-12-20	9.88	9.88	8.47	8.66	562400
2000-12-21	8.63	8.75	7.38	7.47	573600
2000-12-22	7.72	7.94	7.38	7.69	1037800
2000-12-26	7.84	8.44	7.82	8.03	1337600
2000-12-27	8.00	8.75	7.88	8.53	165200
2000-12-28	8.38	10.19	7.50	9.91	1510200
2000-12-29	9.69	9.78	8.34	8.44	319200
2001-01-02	8.88	8.91	7.88	7.91	278000
2001-01-03	7.88	9.25	7.63	8.91	667800
2001-01-04	8.94	9.00	8.16	8.16	373200
2001-01-05	8.28	8.38	7.28	7.28	294600
2001-01-08	7.50	8.28	7.38	8.06	463200
2001-01-09	8.28	8.38	7.81	8.06	210400
2001-01-10	8.06	8.47	7.56	8.25	360000
2001-01-11	8.22	9.50	8.22	9.38	690000
2001-01-12	9.50	10.19	9.16	10.06	256400
2001-01-16	10.38	10.38	9.56	10.13	233000
2001-01-17	10.49	11.38	10.34	10.50	580000
2001-01-18	10.19	10.69	9.66	10.31	352800
2001-01-19	10.50	10.78	9.75	10.19	307800
2001-01-22	9.84	9.97	9.56	9.78	150600
2001-01-23	9.63	9.88	9.06	9.78	349200
2001-01-24	9.74	10.44	9.69	10.03	591000
2001-01-25	10.03	10.03	9.22	9.49	218400
2001-01-26	9.24	9.63	9.00	9.61	258600
2001-01-29	9.63	10.00	9.38	9.56	413800
2001-01-30	9.75	10.81	9.38	10.63	614800
2001-01-31	10.75	11.31	10.59	10.94	1435800
2001-02-01	10.88	11.25	10.38	10.59	673800
2001-02-02	10.69	10.72	10.03	10.53	479800
2001-02-05	10.56	11.06	10.51	10.97	349200
2001-02-06	11.06	11.19	9.69	10.41	1053800
2001-02-07	10.13	10.15	9.06	9.50	581000
2001-02-08	9.44	9.86	9.00	9.03	228600
2001-02-09	9.03	9.34	8.94	9.16	181000
2001-02-12	9.22	9.66	8.97	8.97	251400
2001-02-13	9.00	9.38	9.00	9.00	350400
2001-02-14	9.03	9.17	8.69	9.03	175800
2001-02-15	9.19	9.38	9.00	9.34	456200
2001-02-16	9.13	9.13	8.47	8.88	221200
2001-02-20	8.81	8.99	8.28	8.34	338600
2001-02-21	8.34	8.43	7.78	7.84	135000
2001-02-22	7.85	8.00	7.31	7.75	202000
2001-02-23	7.63	7.66	7.44	7.53	336000
2001-02-26	7.75	8.53	7.66	8.50	140600
2001-02-27	8.44	8.44	7.81	7.88	92800
2001-02-28	7.98	8.13	7.81	8.00	165800
2001-03-01	8.13	8.16	7.66	8.00	116000
2001-03-02	7.72	8.63	7.72	8.22	189000
2001-03-05	8.19	8.28	7.75	7.75	117000
2001-03-06	7.88	8.06	7.84	7.84	132600
2001-03-07	7.91	7.94	7.19	7.25	425000
2001-03-08	7.23	7.44	6.22	6.22	1155400
2001-03-09	6.19	6.44	5.94	6.06	593400
2001-03-12	6.00	6.19	5.88	6.00	314600
2001-03-13	5.91	6.63	5.78	6.63	1109000
2001-03-14	6.50	6.50	6.00	6.25	476800
2001-03-15	6.38	6.63	5.91	6.06	292000
2001-03-16	6.03	6.09	5.38	5.50	321000
2001-03-19	5.41	5.56	4.81	5.09	809000
2001-03-20	5.19	5.56	5.03	5.13	417600
2001-03-21	5.13	5.59	5.09	5.41	401800
2001-03-22	5.41	5.78	5.03	5.71	386600
2001-03-23	5.84	6.00	5.66	5.94	302600
2001-03-26	6.00	6.41	5.88	5.88	196200
2001-03-27	5.88	6.38	5.78	6.22	157200
2001-03-28	6.25	6.25	5.72	5.81	146200
2001-03-29	5.81	5.88	5.50	5.50	61000
2001-03-30	5.51	5.94	5.50	5.66	56600
2001-04-02	5.63	5.81	5.25	5.38	222000
2001-04-03	5.25	5.25	4.88	4.94	358800
2001-04-04	4.93	5.31	4.91	5.01	242400
2001-04-05	5.22	5.69	5.22	5.56	273200
2001-04-06	5.56	5.56	5.16	5.31	144000
2001-04-09	5.13	5.57	5.13	5.30	88600
2001-04-10	5.25	5.97	5.23	5.95	157600
2001-04-11	5.97	6.44	5.79	6.44	184400
2001-04-12	6.25	6.63	6.18	6.60	163000
2001-04-16	6.50	6.62	6.20	6.25	193800
2001-04-17	6.16	6.17	5.89	6.08	69000
2001-04-18	6.22	7.00	6.21	6.87	367400
2001-04-19	6.78	7.75	6.78	7.75	381400
2001-04-20	7.74	7.74	7.33	7.45	336600
2001-04-23	7.48	7.48	6.96	7.09	266200
2001-04-24	7.13	7.25	6.99	7.11	93000
2001-04-25	7.15	7.23	6.76	7.18	83800
2001-04-26	7.23	7.70	7.10	7.11	306000
2001-04-27	7.30	7.33	7.10	7.25	80400
2001-04-30	8.56	9.08	8.09	9.06	1884200
2001-05-01	9.02	9.05	8.85	8.89	822000
2001-05-02	8.86	9.38	8.86	9.32	719800
2001-05-03	8.95	9.25	8.80	9.13	566800
2001-05-04	8.89	9.30	8.84	9.25	273400
2001-05-07	9.25	9.45	9.08	9.11	446800
2001-05-08	9.35	9.35	8.51	8.73	241200
2001-05-09	8.68	8.68	8.33	8.41	264400
2001-05-10	8.42	9.10	8.42	9.07	982800
2001-05-11	9.05	9.08	8.83	8.85	65000
2001-05-14	8.80	8.90	8.53	8.58	131400
2001-05-15	8.55	8.80	8.48	8.78	161200
2001-05-16	8.78	9.01	8.70	9.01	931800
2001-05-17	9.10	9.29	9.00	9.09	339800
2001-05-18	9.03	9.20	9.03	9.10	66600
2001-05-21	9.03	9.81	9.02	9.63	270200
2001-05-22	9.75	10.15	9.75	10.03	507400
2001-05-23	10.03	10.04	9.41	9.65	251600
2001-05-24	9.66	10.04	9.65	9.85	262200
2001-05-25	9.85	10.10	9.80	9.87	102200
2001-05-29	9.85	9.88	9.33	9.34	74800
2001-05-30	9.34	9.34	8.75	8.79	566400
2001-05-31	8.76	9.00	8.60	8.74	175000
2001-06-01	8.75	8.90	8.75	8.88	260400
2001-06-04	8.88	9.00	8.75	9.00	222400
2001-06-05	8.90	9.79	8.85	9.36	433000
2001-06-06	9.50	9.50	9.38	9.47	142400
2001-06-07	9.40	9.59	9.26	9.59	164800
2001-06-08	9.51	9.52	9.37	9.37	202400
2001-06-11	9.36	9.38	8.85	8.86	103000
2001-06-12	8.83	8.83	8.35	8.67	149800
2001-06-13	8.75	8.75	8.40	8.55	114800
2001-06-14	8.45	8.52	8.12	8.25	200200
2001-06-15	8.09	8.23	7.85	7.90	107800
2001-06-18	7.90	8.03	7.53	7.55	150200
2001-06-19	7.70	8.03	7.65	7.92	301800
2001-06-20	7.90	8.38	7.70	8.38	296200
2001-06-21	8.43	8.91	8.43	8.85	207000
2001-06-22	8.81	8.90	8.44	8.65	121400
2001-06-25	8.63	8.63	8.07	8.27	118800
2001-06-26	8.20	8.25	8.08	8.14	793600
2001-06-27	8.13	8.18	8.08	8.13	425400
2001-06-28	8.14	8.90	8.10	8.80	477400
2001-06-29	8.79	9.12	8.78	9.03	193400
2001-07-02	9.05	9.06	8.75	9.03	166600
2001-07-03	9.02	9.02	8.65	8.82	625600
2001-07-05	8.66	8.75	8.48	8.51	284000
2001-07-06	8.52	8.52	8.05	8.09	117000
2001-07-09	8.11	8.35	8.06	8.23	248800
2001-07-10	8.27	8.45	8.25	8.32	344400
2001-07-11	8.25	8.26	7.69	8.05	149800
2001-07-12	8.08	8.41	8.07	8.33	163000
2001-07-13	8.32	8.44	8.28	8.44	263400
2001-07-16	8.47	8.61	8.40	8.53	184800
2001-07-17	8.50	9.08	8.49	8.97	404200
2001-07-18	8.93	8.93	8.41	8.43	85000
2001-07-19	8.50	8.80	8.50	8.50	177400
2001-07-20	8.60	8.60	8.39	8.39	46800
2001-07-23	8.41	8.41	7.82	7.99	262800
2001-07-24	8.01	8.03	7.90	7.94	157400
2001-07-25	7.94	8.03	7.84	8.00	178800
2001-07-26	7.98	8.23	7.86	8.19	119600
2001-07-27	8.22	8.56	8.18	8.54	149800
2001-07-30	8.56	8.79	8.50	8.60	132400
2001-07-31	8.55	8.80	8.43	8.58	268800
2001-08-01	8.68	9.14	8.14	8.45	956000
2001-08-02	8.48	8.58	7.80	7.88	180600
2001-08-03	7.95	8.00	7.61	7.68	77400
2001-08-06	7.62	7.64	7.39	7.46	180400
2001-08-07	7.48	7.50	7.35	7.40	220800
2001-08-08	7.35	7.37	7.15	7.23	101800
2001-08-09	7.23	7.23	6.80	7.03	462000
2001-08-10	7.15	7.15	6.83	7.06	44000
2001-08-13	7.05	7.06	6.70	6.99	67800
2001-08-14	7.00	7.00	6.70	6.70	253000
2001-08-15	6.50	6.59	6.06	6.15	582000
2001-08-16	6.20	6.20	5.80	6.20	451000
2001-08-17	6.18	6.30	6.00	6.25	274000
2001-08-20	6.27	6.57	6.23	6.50	637000
2001-08-21	6.51	6.54	6.40	6.43	161400
2001-08-22	6.46	6.46	6.13	6.18	83600
2001-08-23	6.23	6.42	6.23	6.37	168600
2001-08-24	6.33	6.60	6.33	6.55	215400
2001-08-27	6.56	6.65	6.46	6.48	65800
2001-08-28	6.48	6.63	6.42	6.48	153400
2001-08-29	6.48	6.50	6.19	6.35	44400
2001-08-30	6.35	6.41	6.06	6.27	166000
2001-08-31	6.24	6.48	6.23	6.47	39000
2001-09-04	6.49	6.52	6.30	6.43	657000
2001-09-05	6.38	6.38	5.87	6.10	729800
2001-09-06	6.00	6.00	5.68	5.76	364600
2001-09-07	5.69	5.79	5.68	5.79	185400
2001-09-10	5.74	5.79	5.56	5.62	127800
2001-09-17	5.50	5.50	4.78	5.17	362000
2001-09-18	5.00	5.43	4.93	5.25	368400
2001-09-19	5.13	5.43	4.80	5.18	280600
2001-09-20	4.95	5.20	4.88	4.93	156400
2001-09-21	4.77	4.95	4.58	4.80	232400
2001-09-24	4.95	5.15	4.85	5.12	361600
2001-09-25	5.18	5.18	4.93	4.95	187000
2001-09-26	4.95	4.95	4.50	4.50	141200
2001-09-27	4.50	4.60	4.26	4.32	178200
2001-09-28	4.46	4.50	4.35	4.37	341000
2001-10-01	4.26	4.33	4.08	4.22	448200
2001-10-02	4.26	4.27	4.08	4.18	151800
2001-10-03	3.53	3.97	3.28	3.82	2043400
2001-10-04	3.88	4.15	3.88	4.07	1219400
2001-10-05	4.07	4.30	3.90	4.30	120400
2001-10-08	4.25	4.60	4.13	4.37	441800
2001-10-09	4.44	4.51	4.17	4.17	132000
2001-10-10	4.15	4.38	4.13	4.28	286200
2001-10-11	4.30	4.43	4.23	4.40	2169800
2001-10-12	4.50	4.60	4.43	4.52	1342400
2001-10-15	4.53	4.65	4.53	4.56	445200
2001-10-16	4.58	4.65	4.55	4.62	285400
2001-10-17	4.59	4.74	4.41	4.53	837600
2001-10-18	4.55	4.63	4.50	4.53	922400
2001-10-19	4.55	4.80	4.55	4.77	307000
2001-10-22	4.65	4.88	4.62	4.77	259600
2001-10-23	4.78	4.82	4.19	4.26	425800
2001-10-24	4.27	4.48	4.18	4.20	1451400
2001-10-25	4.18	4.50	4.13	4.46	300000
2001-10-26	4.49	4.51	4.40	4.50	137200
2001-10-29	4.50	4.51	4.35	4.39	156600
2001-10-30	4.46	4.47	4.30	4.40	1082600
2001-10-31	4.31	5.00	4.25	4.94	1389000
2001-11-01	4.90	4.95	4.74	4.74	263200
2001-11-02	4.73	4.75	4.56	4.62	80400
2001-11-05	4.54	4.85	4.54	4.59	361200
2001-11-06	4.58	4.59	4.14	4.27	541800
2001-11-07	4.27	4.38	4.11	4.17	302400
2001-11-08	4.13	4.17	3.93	4.00	578400
2001-11-09	3.97	4.10	3.83	4.00	435000
2001-11-12	3.96	4.36	3.96	4.35	203600
2001-11-13	4.36	4.78	4.36	4.64	787200
2001-11-14	4.69	5.12	4.64	4.97	761600
2001-11-15	5.00	5.25	4.70	5.00	393800
2001-11-16	5.14	5.25	4.97	5.15	284200
2001-11-19	5.25	5.41	4.95	5.05	842800
2001-11-20	5.05	5.13	4.76	4.83	270000
2001-11-21	4.92	5.03	4.79	4.86	207600
2001-11-23	4.78	4.85	4.65	4.65	126200
2001-11-26	4.84	5.40	4.83	5.31	570800
2001-11-27	5.40	5.75	5.36	5.50	673600
2001-11-28	5.53	5.65	5.40	5.41	810600
2001-11-29	5.50	5.91	5.38	5.75	1481400
2001-11-30	5.75	5.88	5.48	5.63	359200
2001-12-03	5.64	5.64	5.28	5.31	232200
2001-12-04	5.35	5.48	5.09	5.48	152600
2001-12-05	5.50	5.73	5.40	5.60	847200
2001-12-06	5.63	6.03	5.63	5.66	350800
2001-12-07	5.61	5.75	5.47	5.52	167600
2001-12-10	5.53	5.63	5.46	5.50	471000
2001-12-11	5.57	6.25	5.54	6.11	1318800
2001-12-12	6.23	6.53	5.88	6.10	650600
2001-12-13	6.03	6.10	5.84	5.85	222600
2001-12-14	5.89	5.91	5.65	5.80	97400
2001-12-17	5.90	6.13	5.85	6.04	169000
2001-12-18	6.08	6.10	5.64	5.80	220000
2001-12-19	5.79	5.80	5.60	5.65	190200
2001-12-20	5.69	5.69	5.28	5.28	205800
2001-12-21	5.28	5.49	5.23	5.33	198600
2001-12-24	5.33	5.63	5.33	5.63	204800
2001-12-26	5.61	6.19	5.61	6.09	655200
2001-12-27	6.05	6.49	5.80	6.37	502800
2001-12-28	6.37	6.71	6.37	6.60	631000
2001-12-31	6.53	6.55	6.30	6.50	208000
2002-01-02	6.70	6.77	6.46	6.48	537600
2002-01-03	6.53	6.55	6.31	6.34	483000
2002-01-04	6.40	6.55	6.17	6.24	227800
2002-01-07	6.37	6.45	6.10	6.16	466600
2002-01-08	6.15	6.20	5.92	6.02	245600
2002-01-09	6.01	6.54	6.01	6.36	550200
2002-01-10	6.30	6.37	6.19	6.29	238600
2002-01-11	6.22	6.29	6.09	6.25	52000
2002-01-14	6.14	6.14	5.88	5.93	392200
2002-01-15	6.03	6.03	5.82	5.87	192200
2002-01-16	5.88	5.88	5.35	5.50	369800
2002-01-17	5.60	5.66	5.52	5.63	697400
2002-01-18	5.63	5.81	5.49	5.55	199600
2002-01-22	5.67	5.68	5.38	5.39	572800
2002-01-23	5.42	5.52	5.38	5.47	301800
2002-01-24	5.55	5.84	5.55	5.75	328000
2002-01-25	5.80	6.08	5.74	5.95	275600
2002-01-28	5.94	6.03	5.62	5.75	439600
2002-01-29	5.66	5.82	5.56	5.60	240600
2002-01-30	5.36	5.46	4.83	4.96	1141400
2002-01-31	4.96	5.17	4.96	5.08	557800
2002-02-01	5.05	5.06	4.90	5.03	389600
2002-02-04	4.97	5.03	4.83	4.91	699800
2002-02-05	4.90	5.10	4.82	4.99	210800
2002-02-06	5.01	5.08	4.93	5.05	228600
2002-02-07	5.05	5.05	4.93	4.93	351200
2002-02-08	4.96	5.03	4.96	5.00	114200
2002-02-11	5.00	5.10	4.95	5.03	140600
2002-02-12	5.01	5.10	5.00	5.10	127000
2002-02-13	5.10	5.37	5.10	5.23	1053800
2002-02-14	5.30	5.43	5.20	5.34	181600
2002-02-15	5.34	5.43	5.34	5.39	99400
2002-02-19	5.39	5.43	5.24	5.30	323200
2002-02-20	5.38	5.38	5.19	5.25	287800
2002-02-21	5.24	5.27	5.15	5.26	60200
2002-02-22	5.20	5.31	5.16	5.19	80000
2002-02-25	5.23	5.23	5.12	5.23	218800
2002-02-26	5.25	5.28	5.13	5.28	41200
2002-02-27	5.27	5.38	5.22	5.35	39000
2002-02-28	5.30	5.39	5.24	5.39	25000
2002-03-01	5.39	5.53	5.26	5.53	72000
2002-03-04	5.30	5.65	5.30	5.65	339200
2002-03-05	5.73	5.90	5.65	5.89	826400
2002-03-06	5.90	5.91	5.75	5.81	241200
2002-03-07	5.85	5.85	5.58	5.61	146400
2002-03-08	5.63	5.80	5.60	5.73	76800
2002-03-11	5.72	5.80	5.60	5.72	195200
2002-03-12	5.63	5.70	5.55	5.67	30600
2002-03-13	5.63	5.63	5.35	5.42	148200
2002-03-14	5.43	5.52	5.33	5.39	70200
2002-03-15	5.47	5.47	5.31	5.35	39800
2002-03-18	5.35	5.45	5.23	5.37	198600
2002-03-19	5.37	5.50	5.30	5.43	108600
2002-03-20	5.50	5.50	5.24	5.25	28800
2002-03-21	5.23	5.50	5.23	5.50	63800
2002-03-22	5.50	5.50	5.38	5.43	7800
2002-03-25	5.45	5.52	5.38	5.46	86200
2002-03-26	5.44	5.46	5.38	5.44	14000
2002-03-27	5.42	5.63	5.40	5.60	109600
2002-03-28	5.58	5.75	5.45	5.74	293200
2002-04-01	5.70	5.72	5.28	5.43	114600
2002-04-02	5.36	5.43	5.23	5.43	53000
2002-04-03	5.40	5.40	5.13	5.26	121600
2002-04-04	5.25	5.36	5.11	5.36	116000
2002-04-05	5.36	5.36	5.21	5.25	11400
2002-04-08	5.25	5.25	5.00	5.15	300400
2002-04-09	5.09	5.18	5.08	5.12	206000
2002-04-10	5.08	5.13	4.93	4.95	404400
2002-04-11	4.94	4.94	4.79	4.84	130000
2002-04-12	4.79	4.86	4.77	4.86	150600
2002-04-15	4.86	4.86	4.75	4.85	116600
2002-04-16	4.83	4.93	4.82	4.87	128400
2002-04-17	4.85	4.87	4.81	4.85	190600
2002-04-18	4.83	4.91	4.73	4.88	359400
2002-04-19	4.92	4.93	4.88	4.90	149200
2002-04-22	4.92	4.93	4.88	4.92	180400
2002-04-23	4.92	5.13	4.89	4.92	685800
2002-04-24	4.91	5.04	4.91	5.02	108400
2002-04-25	4.94	5.12	4.94	5.10	95600
2002-04-26	5.18	5.25	5.06	5.15	191000
2002-04-29	5.15	5.35	4.84	4.98	411400
2002-04-30	4.85	4.95	4.81	4.89	150800
2002-05-01	4.89	4.89	4.80	4.89	85000
2002-05-02	4.88	4.95	4.86	4.92	49000
2002-05-03	4.90	4.96	4.85	4.90	30800
2002-05-06	4.85	5.00	4.70	4.77	98600
2002-05-07	4.80	4.82	4.71	4.82	139400
2002-05-08	4.83	5.00	4.81	4.94	174400
2002-05-09	4.96	4.96	4.85	4.87	147600
2002-05-10	4.82	4.95	4.82	4.90	7000
2002-05-13	4.86	5.05	4.86	5.00	106800
2002-05-14	5.05	5.28	5.03	5.22	172400
2002-05-15	5.23	5.23	5.13	5.23	65200
2002-05-16	5.25	5.25	5.16	5.25	50400
2002-05-17	5.30	5.30	5.05	5.20	63000
2002-05-20	5.25	5.25	5.05	5.17	60200
2002-05-21	5.09	5.11	5.00	5.05	20400
2002-05-22	5.03	5.05	4.93	5.02	61800
2002-05-23	4.95	4.95	4.83	4.91	117000
2002-05-24	4.85	4.95	4.85	4.92	7400
2002-05-28	4.88	4.88	4.76	4.85	219800
2002-05-29	4.80	4.85	4.75	4.85	108400
2002-05-30	4.80	4.85	4.74	4.85	20600
2002-05-31	4.81	4.87	4.81	4.85	12800
2002-06-03	4.79	4.91	4.75	4.91	105600
2002-06-04	4.80	4.88	4.78	4.87	46600
2002-06-05	4.88	4.90	4.70	4.83	55800
2002-06-06	4.73	4.83	4.68	4.80	33600
2002-06-07	4.73	4.80	4.68	4.75	57600
2002-06-10	4.68	4.80	4.68	4.74	42200
2002-06-11	4.70	4.74	4.63	4.65	55800
2002-06-12	4.60	4.65	4.45	4.65	128000
2002-06-13	4.53	4.60	4.48	4.60	96600
2002-06-14	4.55	4.68	4.55	4.64	20800
2002-06-17	4.63	4.72	4.57	4.64	46800
2002-06-18	4.63	4.65	4.58	4.63	54200
2002-06-19	4.61	4.61	4.47	4.47	332800
2002-06-20	4.42	4.45	4.30	4.45	142600
2002-06-21	4.38	4.46	4.25	4.35	61800
2002-06-24	4.32	4.60	4.18	4.53	207000
2002-06-25	4.48	4.58	4.44	4.47	167400
2002-06-26	4.44	4.44	4.20	4.33	692200
2002-06-27	4.28	4.41	4.25	4.28	465600
2002-06-28	4.21	4.37	4.21	4.35	170400
2002-07-01	4.20	4.33	4.20	4.23	77400
2002-07-02	4.23	4.23	4.03	4.06	98200
2002-07-03	4.03	4.10	3.97	4.02	58800
2002-07-05	4.03	4.09	4.03	4.05	26200
2002-07-08	4.04	4.06	3.90	4.00	213000
2002-07-09	3.97	4.01	3.95	4.00	101800
2002-07-10	3.96	4.05	3.96	4.00	72600
2002-07-11	4.00	4.03	3.90	4.03	21800
2002-07-12	4.07	4.10	3.99	4.10	1318600
2002-07-15	4.10	4.11	4.00	4.03	234600
2002-07-16	4.00	4.30	4.00	4.22	553400
2002-07-17	4.22	4.37	4.22	4.25	154600
2002-07-18	4.22	4.24	4.15	4.23	32200
2002-07-19	4.15	4.27	4.15	4.25	83400
2002-07-22	4.12	4.29	4.12	4.25	163600
2002-07-23	4.20	4.36	4.18	4.30	205800
2002-07-24	4.25	4.30	4.18	4.28	84400
2002-07-25	4.23	4.25	4.13	4.25	197200
2002-07-26	4.23	4.23	4.10	4.21	42400
2002-07-29	4.25	4.35	4.20	4.31	223400
2002-07-30	4.25	4.60	4.25	4.50	266200
2002-07-31	4.60	4.60	4.45	4.58	61200
2002-08-01	4.50	4.55	4.41	4.45	314200
2002-08-02	4.45	4.45	4.35	4.43	41000
2002-08-05	4.38	4.38	4.23	4.30	64600
2002-08-06	4.28	4.37	4.27	4.36	76400
2002-08-07	4.30	4.37	4.25	4.31	37400
2002-08-08	4.25	4.30	4.25	4.30	22400
2002-08-09	4.26	4.36	4.25	4.36	35800
2002-08-12	4.25	4.48	4.25	4.37	24600
2002-08-13	4.40	4.40	4.27	4.27	28400
2002-08-14	4.27	4.35	4.23	4.29	47000
2002-08-15	4.25	4.27	4.19	4.21	60800
2002-08-16	4.20	4.27	4.20	4.27	26200
2002-08-19	4.27	4.40	4.27	4.40	101000
2002-08-20	4.28	4.42	4.28	4.40	51400
2002-08-21	4.38	4.38	4.30	4.34	56800
2002-08-22	4.34	4.41	4.34	4.41	28000
2002-08-23	4.38	4.53	4.38	4.53	85200
2002-08-26	4.50	4.56	4.46	4.47	224600
2002-08-27	4.45	4.53	4.41	4.50	123200
2002-08-28	4.50	4.50	4.40	4.41	25600
2002-08-29	4.41	4.41	4.35	4.35	24000
2002-08-30	4.35	4.35	4.31	4.32	5600
2002-09-03	4.30	4.30	4.20	4.20	26200
2002-09-04	4.20	4.28	4.18	4.28	13000
2002-09-05	4.23	4.24	4.13	4.22	19600
2002-09-06	4.15	4.21	4.14	4.17	18000
2002-09-09	4.14	4.16	4.11	4.15	16600
2002-09-10	4.13	4.14	4.06	4.12	35000
2002-09-11	4.07	4.10	4.04	4.10	13200
2002-09-12	4.05	4.13	3.88	3.91	198000
2002-09-13	3.88	4.03	3.85	3.94	198200
2002-09-16	3.84	3.99	3.84	3.99	68600
2002-09-17	3.88	3.98	3.88	3.93	11800
2002-09-18	3.88	3.94	3.85	3.87	12000
2002-09-19	3.85	3.85	3.70	3.75	391600
2002-09-20	3.70	3.76	3.66	3.68	29800
2002-09-23	3.66	3.75	3.63	3.70	88000
2002-09-24	3.66	3.72	3.57	3.58	29200
2002-09-25	3.58	3.67	3.55	3.63	129200
2002-09-26	3.55	3.59	3.50	3.50	66800
2002-09-27	3.49	3.55	3.49	3.49	69600
2002-09-30	3.48	3.48	3.28	3.31	462000
2002-10-01	3.05	3.43	3.05	3.30	170600
2002-10-02	3.33	3.38	3.25	3.30	527000
2002-10-03	3.30	3.32	3.29	3.30	124000
2002-10-04	3.32	3.35	3.28	3.33	25600
2002-10-07	3.29	3.34	3.23	3.29	129800
2002-10-08	3.28	3.30	3.23	3.27	66600
2002-10-09	3.20	3.27	3.20	3.25	86400
2002-10-10	3.25	3.33	3.25	3.33	43600
2002-10-11	3.34	3.36	3.28	3.36	45400
2002-10-14	3.31	3.45	3.30	3.35	115000
2002-10-15	3.38	3.47	3.37	3.44	221400
2002-10-16	3.42	3.45	3.31	3.33	120400
2002-10-17	3.41	3.49	3.38	3.45	55800
2002-10-18	3.41	3.45	3.40	3.45	35200
2002-10-21	3.45	3.55	3.39	3.52	81400
2002-10-22	3.55	3.70	3.44	3.50	265800
2002-10-23	3.48	3.53	3.46	3.48	15800
2002-10-24	3.48	3.49	3.45	3.49	20800
2002-10-25	3.45	3.50	3.45	3.50	31600
2002-10-28	3.53	3.65	3.49	3.60	153800
2002-10-29	3.53	3.61	3.45	3.54	78200
2002-10-30	3.60	3.60	3.45	3.54	25200
2002-10-31	3.55	3.58	3.45	3.55	50000
2002-11-01	3.45	3.52	3.45	3.52	74800
2002-11-04	3.54	3.60	3.50	3.50	152000
2002-11-05	3.49	3.56	3.49	3.56	61000
2002-11-06	3.57	3.68	3.48	3.55	1123200
2002-11-07	3.62	3.65	3.53	3.58	49200
2002-11-08	3.53	3.58	3.48	3.49	92800
2002-11-11	3.50	3.52	3.44	3.46	131000
2002-11-12	3.46	3.50	3.43	3.44	148600
2002-11-13	3.44	3.50	3.43	3.49	21200
2002-11-14	3.52	3.63	3.45	3.60	796800
2002-11-15	3.60	3.61	3.56	3.59	74200
2002-11-18	3.65	3.65	3.59	3.63	222600
2002-11-19	3.60	3.65	3.57	3.59	54200
2002-11-20	3.60	3.61	3.54	3.55	134200
2002-11-21	3.60	3.73	3.58	3.73	323000
2002-11-22	3.72	3.98	3.65	3.85	331800
2002-11-25	3.92	3.95	3.75	3.83	97000
2002-11-26	3.80	3.88	3.73	3.81	69600
2002-11-27	3.78	4.08	3.78	4.00	172000
2002-11-29	4.02	4.07	3.92	4.02	96200
2002-12-02	4.02	4.23	4.02	4.22	302000
2002-12-03	4.12	4.14	3.97	4.03	139200
2002-12-04	4.01	4.25	3.95	4.10	175600
2002-12-05	3.98	4.20	3.98	4.20	92200
2002-12-06	4.18	4.22	4.08	4.22	70200
2002-12-09	4.15	4.20	4.01	4.05	151200
2002-12-10	4.03	4.20	4.03	4.15	102800
2002-12-11	4.14	4.18	4.08	4.13	132400
2002-12-12	4.13	4.20	4.13	4.19	97800
2002-12-13	4.18	4.18	4.10	4.13	37400
2002-12-16	4.10	4.13	4.07	4.12	45800
2002-12-17	4.09	4.10	4.07	4.08	23400
2002-12-18	4.07	4.11	3.75	3.91	130000
2002-12-19	3.87	3.89	3.83	3.86	61800
2002-12-20	3.86	3.95	3.83	3.94	92000
2002-12-23	3.84	4.00	3.83	3.95	236400
2002-12-24	3.97	3.98	3.86	3.92	36000
2002-12-26	3.88	3.97	3.88	3.94	103800
2002-12-27	3.94	4.07	3.91	4.00	64800
2002-12-30	3.91	3.95	3.87	3.89	29400
2002-12-31	3.90	4.10	3.86	4.04	148600
2003-01-02	3.98	4.00	3.88	3.99	50600
2003-01-03	3.97	3.99	3.95	3.99	20200
2003-01-06	4.00	4.00	3.93	4.00	27600
2003-01-07	4.01	4.10	3.96	4.10	123800
2003-01-08	3.50	4.53	3.50	4.50	1616800
2003-01-09	4.65	4.77	4.53	4.73	1016600
2003-01-10	4.68	4.95	4.66	4.93	197400
2003-01-13	4.97	5.02	4.80	4.83	546800
2003-01-14	4.80	4.90	4.70	4.75	83000
2003-01-15	4.74	4.74	4.60	4.61	62200
2003-01-16	4.59	4.61	4.43	4.50	120600
2003-01-17	4.45	4.48	4.40	4.44	51000
2003-01-21	4.39	4.50	4.32	4.44	58400
2003-01-22	4.35	4.65	4.31	4.55	61600
2003-01-23	4.50	4.75	4.50	4.70	86600
2003-01-24	4.71	4.82	4.59	4.61	83000
2003-01-27	4.58	4.63	4.52	4.52	51800
2003-01-28	4.50	4.55	4.41	4.53	52400
2003-01-29	4.43	4.50	4.40	4.48	107400
2003-01-30	4.42	4.52	4.39	4.52	45200
2003-01-31	4.46	4.73	4.43	4.73	80200
2003-02-03	4.65	4.68	4.57	4.61	83200
2003-02-04	4.51	4.60	4.50	4.55	5600
2003-02-05	4.50	4.60	4.48	4.55	46800
2003-02-06	4.60	4.67	4.48	4.61	49200
2003-02-07	4.65	4.68	4.50	4.55	55200
2003-02-10	4.46	4.60	4.46	4.54	146000
2003-02-11	4.54	4.64	4.54	4.57	55000
2003-02-12	4.54	4.61	4.51	4.61	97200
2003-02-13	4.61	4.61	4.51	4.56	61000
2003-02-14	4.55	4.70	4.55	4.70	18400
2003-02-18	4.60	4.70	4.60	4.63	83600
2003-02-19	4.68	4.68	4.58	4.62	227800
2003-02-20	4.65	4.65	4.56	4.60	14000
2003-02-21	4.59	4.62	4.55	4.62	40600
2003-02-24	4.53	4.60	4.51	4.58	32200
2003-02-25	4.51	4.61	4.50	4.60	65400
2003-02-26	4.60	4.65	4.58	4.65	135800
2003-02-27	4.63	4.68	4.61	4.68	46600
2003-02-28	4.66	4.81	4.62	4.70	131200
2003-03-03	4.75	4.76	4.70	4.76	83800
2003-03-04	4.73	4.85	4.63	4.75	44600
2003-03-05	4.74	4.74	4.66	4.67	73800
2003-03-06	4.72	4.72	4.67	4.71	25000
2003-03-07	4.72	4.75	4.65	4.67	43000
2003-03-10	4.65	4.73	4.65	4.73	8200
2003-03-11	4.70	4.71	4.61	4.70	192000
2003-03-12	4.68	4.73	4.58	4.73	49400
2003-03-13	4.75	4.82	4.68	4.74	120200
2003-03-14	4.69	4.77	4.68	4.76	14800
2003-03-17	4.77	4.83	4.70	4.75	95200
2003-03-18	4.75	4.78	4.70	4.75	113200
2003-03-19	4.70	4.77	4.70	4.75	101400
2003-03-20	4.75	4.86	4.70	4.82	59200
2003-03-21	4.87	5.10	4.81	5.03	194800
2003-03-24	4.91	4.95	4.76	4.80	69600
2003-03-25	4.82	4.93	4.76	4.82	59000
2003-03-26	4.98	4.98	4.87	4.96	59800
2003-03-27	4.78	5.13	4.63	5.04	202600
2003-03-28	4.98	5.18	4.98	5.15	292200
2003-03-31	5.03	5.08	5.03	5.08	171000
2003-04-01	5.15	5.52	5.08	5.45	1777200
2003-04-02	5.56	5.65	5.42	5.50	1345800
2003-04-03	5.63	5.68	5.43	5.61	236000
2003-04-04	5.52	5.86	5.50	5.84	379200
2003-04-07	5.88	6.00	5.75	5.83	594800
2003-04-08	5.90	5.90	5.66	5.79	164200
2003-04-09	5.67	5.78	5.45	5.54	171600
2003-04-10	5.28	5.63	5.24	5.59	414000
2003-04-11	5.63	5.80	5.47	5.80	193000
2003-04-14	5.80	5.88	5.70	5.85	475200
2003-04-15	5.86	5.88	5.79	5.88	354200
2003-04-16	5.88	5.93	5.84	5.85	165200
2003-04-17	5.85	5.92	5.78	5.89	128800
2003-04-21	5.89	5.89	5.63	5.72	81600
2003-04-22	5.50	6.00	5.45	6.00	571400
2003-04-23	5.97	6.09	5.88	5.88	441400
2003-04-24	5.90	5.95	5.56	5.58	269200
2003-04-25	5.69	5.69	5.28	5.48	422400
2003-04-28	5.35	5.73	5.35	5.61	613200
2003-04-29	5.59	5.97	5.56	5.92	761200
2003-04-30	5.78	6.41	5.69	6.40	1041800
2003-05-01	6.22	6.40	6.22	6.39	908000
2003-05-02	6.33	6.75	6.33	6.57	1657400
2003-05-05	6.50	6.72	6.50	6.70	579600
2003-05-06	6.63	6.89	6.63	6.85	878000
2003-05-07	6.77	6.82	6.43	6.55	493800
2003-05-08	6.47	6.50	6.25	6.50	279000
2003-05-09	6.36	6.63	6.36	6.57	674200
2003-05-12	6.63	6.64	6.25	6.35	211000
2003-05-13	6.33	6.70	6.28	6.63	338200
2003-05-14	6.68	7.09	6.65	7.05	715000
2003-05-15	7.03	7.35	6.93	7.08	475800
2003-05-16	6.92	7.29	6.89	7.22	211800
2003-05-19	7.02	7.16	6.79	7.00	378800
2003-05-20	6.93	7.00	6.78	6.92	485600
2003-05-21	6.90	7.00	6.69	7.00	354200
2003-05-22	6.93	7.11	6.90	7.00	517600
2003-05-23	6.98	7.08	6.94	7.00	430400
2003-05-27	7.22	7.49	7.05	7.43	1556200
2003-05-28	7.45	7.58	7.18	7.32	622200
2003-05-29	7.23	7.35	6.78	6.90	869400
2003-05-30	6.92	7.11	6.79	6.86	315200
2003-06-02	6.91	7.00	6.85	6.94	439800
2003-06-03	6.92	7.09	6.58	6.72	328400
2003-06-04	6.68	6.94	6.58	6.93	386400
2003-06-05	6.93	7.08	6.83	7.04	238800
2003-06-06	7.09	7.39	7.09	7.15	1006800
2003-06-09	7.23	7.23	6.91	6.97	627000
2003-06-10	6.98	7.00	6.87	6.98	292400
2003-06-11	6.95	7.10	6.80	7.04	431000
2003-06-12	7.05	7.45	6.90	7.30	381400
2003-06-13	7.25	7.52	7.25	7.52	392800
2003-06-16	7.50	8.20	7.40	8.13	991200
2003-06-17	8.08	8.31	8.07	8.08	745800
2003-06-18	8.14	8.98	8.00	8.82	1364600
2003-06-19	8.90	8.90	8.33	8.54	632200
2003-06-20	8.55	8.68	8.50	8.65	406600
2003-06-23	8.46	8.62	7.93	8.08	607000
2003-06-24	8.09	8.50	8.09	8.30	353200
2003-06-25	8.30	8.53	8.30	8.52	446000
2003-06-26	8.51	9.15	8.40	9.08	505200
2003-06-27	9.08	9.12	8.88	8.92	507000
2003-06-30	8.88	9.10	8.50	8.57	384600
2003-07-01	8.58	8.70	8.33	8.51	419200
2003-07-02	8.48	9.00	8.48	8.96	138600
2003-07-03	8.83	9.12	8.71	9.05	177000
2003-07-07	9.15	9.98	9.15	9.77	1135000
2003-07-08	9.71	10.25	9.65	10.20	576200
2003-07-09	10.17	10.23	9.78	9.94	412200
2003-07-10	9.87	9.87	9.00	9.09	518000
2003-07-11	9.13	9.24	8.72	9.00	530800
2003-07-14	9.06	9.64	9.00	9.55	693800
2003-07-15	9.58	9.65	9.41	9.55	409200
2003-07-16	9.50	9.60	9.27	9.35	565800
2003-07-17	9.35	9.35	8.45	8.49	808000
2003-07-18	8.53	8.82	8.26	8.45	412400
2003-07-21	8.52	8.52	8.29	8.32	134800
2003-07-22	8.33	8.50	8.25	8.45	188000
2003-07-23	8.42	8.85	8.37	8.77	352800
2003-07-24	8.85	9.25	8.85	8.97	252800
2003-07-25	8.95	9.33	8.40	9.33	719800
2003-07-28	8.85	9.25	8.48	8.85	945800
2003-07-29	8.96	9.01	8.53	8.59	374800
2003-07-30	8.73	8.78	8.27	8.33	282000
2003-07-31	8.40	8.73	8.35	8.55	457400
2003-08-01	8.50	8.73	8.30	8.59	110600
2003-08-04	8.50	8.50	7.75	7.91	387400
2003-08-05	7.95	8.00	7.55	7.76	492400
2003-08-06	7.72	7.80	7.51	7.72	611400
2003-08-07	7.60	8.08	7.60	8.02	304600
2003-08-08	7.81	8.11	7.81	8.10	427200
2003-08-11	7.78	8.13	7.78	8.10	149200
2003-08-12	8.00	8.49	7.93	8.25	569600
2003-08-13	8.30	8.94	8.23	8.85	468000
2003-08-14	8.69	9.00	8.69	8.88	209000
2003-08-15	8.88	9.00	8.85	8.85	38800
2003-08-18	8.80	8.93	8.78	8.93	290200
2003-08-19	8.75	8.98	8.75	8.83	279600
2003-08-20	8.92	8.92	8.76	8.88	302000
2003-08-21	8.80	9.25	8.80	9.05	538800
2003-08-22	9.18	9.33	8.76	8.92	425600
2003-08-25	8.80	9.15	8.80	9.13	109000
2003-08-26	9.13	9.30	8.74	9.28	171000
2003-08-27	9.43	9.44	9.08	9.40	156800
2003-08-28	9.30	9.45	9.30	9.40	225600
2003-08-29	9.38	9.48	9.10	9.40	593200
2003-09-02	9.50	10.50	9.50	10.41	997400
2003-09-03	10.45	10.83	10.00	10.65	753000
2003-09-04	10.68	10.81	10.48	10.65	316400
2003-09-05	10.65	10.81	9.81	10.18	335400
2003-09-08	10.01	10.25	9.89	10.19	217600
2003-09-09	10.20	10.20	9.95	10.17	259800
2003-09-10	9.98	10.18	9.48	9.52	385200
2003-09-11	9.53	9.83	9.48	9.79	131400
2003-09-12	9.72	10.10	9.66	10.07	233000
2003-09-15	10.03	10.45	10.03	10.40	488200
2003-09-16	10.43	10.65	10.43	10.54	471000
2003-09-17	10.50	10.58	10.33	10.55	119400
2003-09-18	10.49	10.61	10.19	10.58	213400
2003-09-19	10.60	11.65	10.46	11.45	618800
2003-09-22	11.25	11.25	10.49	10.55	271400
2003-09-23	10.57	10.99	10.57	10.74	216000
2003-09-24	10.84	11.25	9.86	9.98	496600
2003-09-25	10.11	10.41	9.20	9.65	379200
2003-09-26	9.62	9.85	9.46	9.66	214000
2003-09-29	9.57	9.86	9.49	9.50	347200
2003-09-30	9.52	9.52	9.00	9.07	636400
2003-10-01	9.06	9.37	9.03	9.37	316800
2003-10-02	9.36	9.91	9.26	9.52	252200
2003-10-03	9.95	10.13	9.82	10.02	442200
2003-10-06	10.05	10.63	10.04	10.62	457600
2003-10-07	10.50	10.62	10.25	10.55	248600
2003-10-08	10.53	10.80	10.51	10.66	529600
2003-10-09	10.72	10.94	10.56	10.77	214400
2003-10-10	10.95	12.30	10.95	11.95	2088800
2003-10-13	11.86	12.13	11.15	12.07	1315600
2003-10-14	12.00	12.08	11.55	11.62	619800
2003-10-15	11.76	11.77	10.84	11.25	146400
2003-10-16	11.21	11.50	11.13	11.50	157400
2003-10-17	11.49	11.50	11.17	11.25	165200
2003-10-20	11.18	11.26	10.65	10.82	448200
2003-10-21	10.80	12.10	10.80	11.22	784000
2003-10-22	11.30	11.33	10.85	11.12	176200
2003-10-23	11.00	11.00	10.24	10.63	378200
2003-10-24	10.80	10.95	10.62	10.75	162600
2003-10-27	10.83	11.26	10.73	11.03	287000
2003-10-28	11.13	11.30	11.00	11.09	119800
2003-10-29	11.01	12.00	11.01	11.76	468400
2003-10-30	11.83	12.35	11.66	11.90	929400
2003-10-31	11.95	12.18	11.51	11.57	502400
2003-11-03	11.94	13.02	11.23	12.69	1111600
2003-11-04	12.96	12.98	11.84	11.86	1001800
2003-11-05	11.87	11.99	11.36	11.70	357200
2003-11-06	11.72	12.00	11.42	11.73	280600
2003-11-07	11.70	11.73	11.26	11.32	253200
2003-11-10	11.44	11.54	10.83	11.13	648000
2003-11-11	11.08	11.17	11.01	11.10	377800
2003-11-12	11.02	11.42	11.00	11.35	333200
2003-11-13	11.36	11.98	11.26	11.69	687600
2003-11-14	11.82	11.89	11.44	11.73	340000
2003-11-17	11.73	11.75	11.21	11.35	424600
2003-11-18	11.44	11.69	10.38	10.67	739200
2003-11-19	10.66	11.03	10.49	10.63	826000
2003-11-20	10.59	10.96	10.33	10.59	667000
2003-11-21	10.65	11.25	10.65	11.18	504600
2003-11-24	11.20	12.12	11.10	12.06	2604400
2003-11-25	12.33	13.75	12.15	12.78	2358800
2003-11-26	13.16	13.28	12.85	12.93	1114600
2003-11-28	12.90	13.68	12.78	13.42	305400
2003-12-01	13.67	13.73	13.18	13.55	1418200
2003-12-02	13.40	13.62	13.24	13.46	468200
2003-12-03	13.45	13.69	12.78	12.82	621800
2003-12-04	13.00	13.15	12.40	12.94	273000
2003-12-05	12.55	13.00	12.40	12.45	167000
2003-12-08	12.25	12.78	11.90	12.65	744200
2003-12-09	12.52	12.95	11.95	12.20	454200
2003-12-10	12.17	12.50	12.00	12.37	700200
2003-12-11	12.41	13.75	12.35	13.61	949600
2003-12-12	13.68	14.37	13.51	13.76	1205600
2003-12-15	14.14	14.18	13.52	13.57	732000
2003-12-16	13.58	13.65	12.87	13.11	643600
2003-12-17	13.09	13.37	12.93	13.08	364600
2003-12-18	13.33	13.54	13.06	13.38	236000
2003-12-19	13.45	13.85	13.28	13.58	346800
2003-12-22	13.63	13.98	13.57	13.63	488600
2003-12-23	13.62	13.98	13.62	13.88	323800
2003-12-24	13.92	13.92	13.75	13.81	150400
2003-12-26	13.75	14.00	13.75	13.96	67600
2003-12-29	13.63	14.30	13.63	14.27	253400
2003-12-30	14.05	14.30	13.63	13.68	361400
2003-12-31	13.73	13.80	13.61	13.63	257000
2004-01-02	13.76	14.16	13.70	13.94	146000
2004-01-05	13.95	14.36	13.78	14.30	273200
2004-01-06	14.30	15.63	14.11	15.50	734600
2004-01-07	15.48	15.55	14.43	14.88	862000
2004-01-08	14.80	15.00	14.26	14.55	385200
2004-01-09	14.37	14.75	14.35	14.49	183600
2004-01-12	14.50	14.58	14.31	14.43	277800
2004-01-13	14.48	15.10	14.45	14.58	940000
2004-01-14	14.57	14.90	14.05	14.25	770400
2004-01-15	14.28	14.63	14.19	14.50	181000
2004-01-16	14.50	15.50	14.50	15.37	669200
2004-01-20	15.43	16.35	15.41	16.18	635800
2004-01-21	16.04	16.30	14.95	14.95	545000
2004-01-22	15.13	15.80	15.10	15.46	1116400
2004-01-23	15.62	16.25	15.52	16.15	565000
2004-01-26	15.91	16.47	15.75	16.21	283200
2004-01-27	16.37	16.88	15.86	15.93	382600
2004-01-28	16.01	16.25	15.66	15.77	222000
2004-01-29	15.74	15.90	14.02	15.17	1066600
2004-01-30	15.18	16.28	15.15	16.09	764800
2004-02-02	15.06	15.07	12.88	13.63	4431400
2004-02-03	13.63	14.13	13.50	13.80	1005200
2004-02-04	13.75	13.75	11.81	11.96	2602200
2004-02-05	12.13	13.00	11.42	12.84	1490000
2004-02-06	12.89	13.35	11.90	12.00	1162600
2004-02-09	12.17	13.19	12.14	12.95	1426800
2004-02-10	13.18	13.82	13.06	13.78	1292000
2004-02-11	13.93	14.10	13.79	13.91	793200
2004-02-12	13.99	13.99	13.13	13.34	907200
2004-02-13	13.51	14.41	13.34	14.18	1500800
2004-02-17	14.18	14.24	13.43	13.81	1399400
2004-02-18	13.81	14.37	13.78	14.28	1046200
2004-02-19	14.35	14.82	13.95	14.00	762800
2004-02-20	13.98	14.11	13.53	13.76	954200
2004-02-23	13.85	13.97	13.11	13.15	1656600
2004-02-24	13.01	13.37	12.87	13.18	571600
2004-02-25	13.09	13.46	13.00	13.41	154600
2004-02-26	13.26	13.96	13.04	13.90	505000
2004-02-27	13.88	14.20	13.63	13.95	365200
2004-03-01	14.03	14.03	13.50	13.83	396400
2004-03-02	13.71	14.50	13.65	14.15	904200
2004-03-03	14.05	14.14	13.50	13.67	287800
2004-03-04	13.73	14.00	13.57	13.92	159600
2004-03-05	13.74	14.41	13.51	14.29	305400
2004-03-08	14.16	14.25	13.62	13.66	245200
2004-03-09	13.65	13.73	13.19	13.48	257000
2004-03-10	13.50	13.60	12.18	12.33	1209000
2004-03-11	12.25	12.48	11.63	11.82	1134400
2004-03-12	12.02	12.29	11.97	12.23	594200
2004-03-15	12.25	12.25	11.41	11.50	727600
2004-03-16	11.66	11.96	11.48	11.78	566600
2004-03-17	11.80	12.33	11.78	12.00	698400
2004-03-18	12.09	12.31	11.64	12.04	371600
2004-03-19	12.09	12.33	12.05	12.31	372400
2004-03-22	12.23	12.58	11.68	11.83	396000
2004-03-23	11.94	12.25	11.60	11.76	250000
2004-03-24	11.95	11.95	11.22	11.42	409400
2004-03-25	11.48	12.43	11.34	12.34	677400
2004-03-26	12.35	12.50	12.17	12.37	160800
2004-03-29	12.25	12.93	12.24	12.42	234200
2004-03-30	12.59	13.64	12.31	13.60	1051400
2004-03-31	13.61	13.63	13.15	13.28	687600
2004-04-01	13.75	13.75	13.04	13.14	382400
2004-04-02	13.36	13.68	13.35	13.66	272200
2004-04-05	13.68	13.70	13.54	13.60	161400
2004-04-06	13.55	13.59	13.09	13.25	281200
2004-04-07	13.73	13.90	13.13	13.66	238200
2004-04-08	13.70	14.11	13.70	14.11	419000
2004-04-12	14.08	14.46	13.87	14.06	527200
2004-04-13	14.25	14.25	13.55	13.79	370600
2004-04-14	13.71	13.82	13.10	13.23	525200
2004-04-15	13.32	13.32	12.65	13.07	280800
2004-04-16	13.00	13.02	12.43	12.61	382400
2004-04-19	12.54	12.97	12.33	12.80	287400
2004-04-20	12.67	13.10	12.43	12.43	216000
2004-04-21	12.41	12.98	12.41	12.80	171600
2004-04-22	12.72	13.05	12.69	12.82	142000
2004-04-23	12.86	12.86	12.54	12.62	99000
2004-04-26	12.76	12.76	12.52	12.60	91600
2004-04-27	12.58	12.76	12.00	12.03	474200
2004-04-28	12.16	12.22	11.64	11.67	420400
2004-04-29	11.68	12.00	11.30	11.56	608800
2004-04-30	11.65	11.89	10.10	10.60	1345800
2004-05-03	9.90	9.95	7.13	7.50	14296200
2004-05-04	7.65	8.00	7.35	7.95	3760200
2004-05-05	8.20	8.58	8.03	8.57	2910600
2004-05-06	8.40	8.60	8.18	8.50	2158000
2004-05-07	8.55	8.62	8.28	8.41	964200
2004-05-10	8.30	8.41	7.79	7.93	1340800
2004-05-11	8.38	8.60	8.15	8.57	739400
2004-05-12	8.41	8.75	8.11	8.40	890400
2004-05-13	8.14	8.24	8.00	8.15	1619000
2004-05-14	8.13	8.15	7.65	7.78	1072200
2004-05-17	7.65	7.72	7.34	7.47	1046800
2004-05-18	7.62	7.82	7.46	7.76	512200
2004-05-19	7.96	8.16	7.83	8.00	695200
2004-05-20	8.09	8.20	7.78	7.85	728600
2004-05-21	7.93	8.03	7.85	8.03	293400
2004-05-24	8.21	8.44	8.13	8.25	702400
2004-05-25	8.27	8.36	8.16	8.28	868400
2004-05-26	8.31	8.31	8.17	8.20	432800
2004-05-27	8.25	8.39	8.21	8.38	242200
2004-05-28	8.27	8.54	8.15	8.52	300800
2004-06-01	8.43	8.65	8.23	8.59	310800
2004-06-02	8.67	9.00	8.64	8.91	1036800
2004-06-03	8.95	9.07	8.64	8.68	500400
2004-06-04	8.96	8.98	8.76	8.93	371400
2004-06-07	9.13	9.18	8.65	8.78	784600
2004-06-08	8.80	9.01	8.75	8.91	883800
2004-06-09	8.97	9.10	8.70	8.71	495200
2004-06-10	8.75	8.95	8.65	8.68	782600
2004-06-14	8.54	8.63	8.30	8.40	556600
2004-06-15	8.48	8.64	8.46	8.54	695800
2004-06-16	8.55	8.63	8.51	8.53	261800
2004-06-17	8.53	8.55	8.42	8.50	271400
2004-06-18	8.45	8.48	8.30	8.33	258400
2004-06-21	8.33	8.35	8.05	8.13	381600
2004-06-22	8.19	8.23	8.08	8.14	420000
2004-06-23	8.20	8.20	8.11	8.15	524600
2004-06-24	8.18	8.28	8.18	8.27	469600
2004-06-25	8.35	8.35	8.12	8.15	489200
2004-06-28	8.53	8.53	8.23	8.27	364400
2004-06-29	8.30	8.48	8.22	8.36	368800
2004-06-30	8.50	8.73	8.36	8.52	562000
2004-07-01	8.63	8.67	8.34	8.40	452000
2004-07-02	8.44	8.44	8.25	8.41	251800
2004-07-06	8.47	8.89	8.47	8.71	1043400
2004-07-07	8.68	9.06	8.68	9.00	1113000
2004-07-08	9.03	9.04	8.58	8.62	784400
2004-07-09	8.80	8.90	8.70	8.82	248400
2004-07-12	8.89	8.89	8.46	8.63	378400
2004-07-13	8.44	8.61	8.40	8.46	212600
2004-07-14	8.36	8.72	8.33	8.68	412200
2004-07-15	8.76	8.89	8.67	8.71	269200
2004-07-16	8.73	8.84	8.57	8.68	237800
2004-07-19	8.59	8.84	8.36	8.61	250400
2004-07-20	8.60	8.68	8.36	8.65	432600
2004-07-21	8.73	8.75	8.43	8.51	420600
2004-07-22	8.50	8.97	8.36	8.95	452200
2004-07-23	8.85	8.85	8.35	8.48	968800
2004-07-26	8.60	8.60	8.10	8.23	1000600
2004-07-27	8.21	8.93	8.19	8.92	871400
2004-07-28	8.75	8.85	8.38	8.59	490800
2004-07-29	8.69	8.85	8.50	8.80	207600
2004-07-30	8.71	8.95	8.68	8.94	198800
2004-08-02	8.70	8.92	8.70	8.92	135800
2004-08-03	8.79	8.85	8.63	8.70	224400
2004-08-04	8.61	8.85	8.54	8.65	597800
2004-08-05	8.68	8.70	8.42	8.47	347400
2004-08-06	8.38	8.41	8.11	8.24	408200
2004-08-09	8.22	8.30	8.06	8.25	244400
2004-08-10	8.22	8.86	8.19	8.76	360200
2004-08-11	8.44	8.64	8.42	8.58	214800
2004-08-12	8.43	8.75	8.43	8.72	210600
2004-08-13	8.71	8.77	8.59	8.61	204200
2004-08-16	8.65	8.91	8.64	8.84	351000
2004-08-17	8.83	9.13	8.83	9.07	431000
2004-08-18	9.00	9.15	8.95	9.08	174800
2004-08-19	9.08	9.20	8.98	9.15	314000
2004-08-20	9.03	9.23	9.03	9.19	202000
2004-08-23	9.09	9.23	9.00	9.14	141400
2004-08-24	9.10	9.30	9.08	9.28	97600
2004-08-25	9.16	9.38	9.16	9.36	80600
2004-08-26	9.28	9.38	9.28	9.36	144400
2004-08-27	9.28	9.50	9.27	9.41	58000
2004-08-30	9.30	9.36	9.21	9.29	131400
2004-08-31	9.25	9.44	9.20	9.43	149800
2004-09-01	9.40	9.50	9.33	9.45	92600
2004-09-02	9.50	9.60	9.45	9.58	374600
2004-09-03	9.50	9.53	9.45	9.50	102400
2004-09-07	9.61	9.61	9.43	9.55	210200
2004-09-08	10.05	10.05	9.70	9.87	262400
2004-09-09	9.74	9.95	9.74	9.87	153000
2004-09-10	9.96	10.20	9.93	10.04	542600
2004-09-13	10.01	10.28	10.01	10.28	272400
2004-09-14	10.16	10.70	10.14	10.66	590800
2004-09-15	10.50	10.61	10.30	10.34	143800
2004-09-16	10.53	10.88	10.30	10.73	257600
2004-09-17	10.72	10.90	10.66	10.85	135400
2004-09-20	10.84	10.86	10.72	10.86	361600
2004-09-21	10.88	11.13	10.79	10.98	779600
2004-09-22	10.88	11.12	10.61	10.69	492000
2004-09-23	10.37	10.62	10.37	10.57	169800
2004-09-24	10.63	10.63	10.29	10.56	233000
2004-09-27	10.71	11.11	10.68	10.89	1525200
2004-09-28	10.86	11.01	10.70	10.74	449800
2004-09-29	10.77	10.77	10.57	10.63	659400
2004-09-30	10.63	11.02	10.63	11.00	601400
2004-10-01	11.05	11.24	10.92	10.96	1090800
2004-10-04	10.91	11.66	10.91	11.48	1333000
2004-10-05	11.30	11.65	11.30	11.64	462200
2004-10-06	11.65	11.77	11.57	11.75	223400
2004-10-07	11.68	11.92	11.37	11.79	583200
2004-10-08	11.61	11.67	11.26	11.50	462200
2004-10-11	11.69	11.75	11.37	11.53	564000
2004-10-12	11.28	11.53	11.24	11.51	239400
2004-10-13	11.54	11.72	11.31	11.37	197200
2004-10-14	11.31	11.40	11.14	11.23	223800
2004-10-15	11.26	11.29	11.05	11.10	237800
2004-10-18	11.02	11.54	11.02	11.42	314800
2004-10-19	11.39	11.72	11.39	11.53	224400
2004-10-20	11.38	11.44	11.31	11.37	78400
2004-10-21	11.36	11.87	11.36	11.87	258600
2004-10-22	11.65	11.91	11.65	11.79	381600
2004-10-25	11.72	11.82	11.06	11.50	570400
2004-10-26	11.52	11.91	11.52	11.60	176800
2004-10-27	11.53	12.50	11.45	12.31	1625800
2004-10-28	12.18	12.37	12.00	12.30	272000
2004-10-29	12.40	12.45	12.28	12.35	183400
2004-11-01	12.53	12.64	12.21	12.31	425200
2004-11-02	12.40	12.50	12.21	12.27	308000
2004-11-03	12.48	12.53	12.11	12.31	212400
2004-11-04	12.32	12.49	12.13	12.38	137600
2004-11-05	12.36	12.50	12.22	12.35	304000
2004-11-08	12.19	12.35	12.19	12.28	122400
2004-11-09	12.45	12.45	11.96	12.00	365800
2004-11-10	11.94	12.09	11.40	11.98	437800
2004-11-11	11.84	12.00	11.83	12.00	101800
2004-11-12	12.11	12.50	11.88	12.06	262800
2004-11-15	12.06	12.24	12.00	12.19	200200
2004-11-16	12.25	12.29	12.09	12.17	111800
2004-11-17	12.22	12.28	11.85	12.00	193400
2004-11-18	11.81	12.50	11.81	12.18	666800
2004-11-19	12.40	12.40	11.82	11.86	321200
2004-11-22	11.63	11.87	11.55	11.81	324600
2004-11-23	11.90	12.22	11.75	11.98	355200
2004-11-24	12.03	12.32	11.93	12.29	147200
2004-11-26	12.18	12.31	12.07	12.31	87000
2004-11-29	12.19	12.42	12.05	12.19	155000
2004-11-30	12.20	12.81	12.20	12.71	683200
2004-12-01	12.68	13.56	12.64	13.56	1281200
2004-12-02	13.23	13.98	13.23	13.44	863600
2004-12-03	13.45	13.49	13.11	13.35	387200
2004-12-06	13.21	13.74	13.07	13.60	421600
2004-12-07	13.44	13.63	13.36	13.44	257800
2004-12-08	13.62	13.62	13.00	13.14	298600
2004-12-09	13.25	13.25	12.94	13.12	404200
2004-12-10	13.12	13.23	12.97	13.02	785800
2004-12-13	12.96	13.08	12.83	13.00	321200
2004-12-14	13.05	13.05	12.80	12.87	378800
2004-12-15	12.88	13.00	12.81	12.90	334600
2004-12-16	12.89	12.95	12.34	12.46	331800
2004-12-17	12.51	12.51	12.38	12.48	412400
2004-12-20	12.61	13.07	12.58	12.85	511200
2004-12-21	12.94	12.99	12.57	12.64	326000
2004-12-22	12.57	12.79	12.35	12.44	248800
2004-12-23	12.50	12.55	12.43	12.47	170800
2004-12-27	12.51	12.81	12.50	12.71	353600
2004-12-28	12.86	13.31	12.86	12.94	412800
2004-12-29	12.88	13.00	12.81	12.90	266000
2004-12-30	12.94	13.05	12.77	12.93	158800
2004-12-31	12.92	13.07	12.83	13.07	91800
2005-01-03	13.04	13.16	12.57	12.64	281200
2005-01-04	12.59	12.60	11.68	11.83	789000
2005-01-05	11.78	12.08	11.34	11.39	613800
2005-01-06	11.59	11.60	11.27	11.32	480200
2005-01-07	11.31	11.48	11.28	11.34	248000
2005-01-10	11.58	11.58	11.43	11.50	171000
2005-01-11	11.54	11.54	11.18	11.36	278200
2005-01-12	11.38	11.77	11.30	11.57	405800
2005-01-13	11.76	11.89	11.57	11.70	136200
2005-01-14	11.90	11.90	11.62	11.82	213800
2005-01-18	11.93	12.00	11.83	12.00	131200
2005-01-19	12.08	12.10	11.83	11.90	194800
2005-01-20	11.84	12.15	11.81	12.10	763600
2005-01-21	12.11	12.24	11.75	11.87	322800
2005-01-24	12.06	12.06	11.84	11.97	472600
2005-01-25	12.06	12.20	12.04	12.15	298600
2005-01-26	12.24	12.38	12.11	12.35	214200
2005-01-27	12.29	12.47	12.15	12.45	292400
2005-01-28	12.55	12.56	11.98	12.09	835800
2005-01-31	12.42	12.46	11.85	12.20	904800
2005-02-01	12.33	12.35	12.10	12.12	330200
2005-02-02	12.11	12.21	11.96	12.08	367400
2005-02-03	12.13	12.13	11.54	11.60	410800
2005-02-04	11.58	11.60	11.37	11.56	596600
2005-02-07	11.61	11.61	11.35	11.49	353400
2005-02-08	11.55	11.65	11.50	11.64	171000
2005-02-09	11.70	11.70	11.31	11.37	146200
2005-02-10	11.46	11.46	10.88	11.12	520400
2005-02-11	11.03	11.24	10.96	11.20	446400
2005-02-14	11.33	11.59	11.29	11.57	434200
2005-02-15	11.69	11.75	11.47	11.58	208800
2005-02-16	11.59	11.64	11.34	11.59	136000
2005-02-17	11.57	11.75	11.35	11.45	237200
2005-02-18	11.43	11.53	11.34	11.47	247000
2005-02-22	11.53	11.57	11.04	11.25	430200
2005-02-23	11.34	11.84	11.34	11.76	580000
2005-02-24	11.82	12.48	11.69	12.30	1061600
2005-02-25	12.39	12.98	12.39	12.85	1536800
2005-02-28	12.92	12.99	12.60	12.94	592200
2005-03-01	12.91	13.00	12.69	12.84	339600
2005-03-02	12.83	12.83	12.60	12.64	397800
2005-03-03	12.71	12.91	12.67	12.90	548200
2005-03-04	13.00	13.70	12.94	13.28	866400
2005-03-07	13.18	13.45	13.07	13.10	261000
2005-03-08	13.27	13.32	12.95	13.25	383600
2005-03-09	13.28	13.59	13.06	13.10	413800
2005-03-10	13.08	13.17	12.85	13.10	151400
2005-03-11	13.04	13.12	12.99	13.07	108800
2005-03-14	13.14	13.14	12.75	12.93	182600
2005-03-15	12.77	12.95	12.63	12.75	114200
2005-03-16	12.52	12.74	12.50	12.61	278600
2005-03-17	12.71	12.71	12.54	12.70	150400
2005-03-18	12.71	12.85	12.60	12.84	219000
2005-03-21	12.68	12.76	12.63	12.76	213800
2005-03-22	12.63	12.74	12.41	12.53	192000
2005-03-23	12.35	12.44	11.93	12.24	359800
2005-03-24	12.12	12.35	12.11	12.25	356000
2005-03-28	12.32	12.38	12.25	12.30	281200
2005-03-29	12.14	12.17	11.69	11.75	551800
2005-03-30	11.66	11.80	11.57	11.73	477000
2005-03-31	11.72	11.86	11.72	11.74	341200
2005-04-01	11.81	11.96	11.61	11.71	493000
2005-04-04	11.60	12.10	11.52	12.01	705400
2005-04-05	12.11	12.52	12.00	12.16	314600
2005-04-06	12.33	12.44	12.02	12.23	132200
2005-04-07	12.11	12.45	12.11	12.33	313000
2005-04-08	12.25	12.32	11.99	12.00	282600
2005-04-11	12.03	12.09	11.94	12.00	255600
2005-04-12	11.97	12.05	11.86	11.98	107800
2005-04-13	12.03	12.04	11.63	11.75	317800
2005-04-14	11.66	11.84	11.38	11.52	171800
2005-04-15	11.43	11.45	11.08	11.18	408600
2005-04-18	11.39	11.45	11.10	11.14	464400
2005-04-19	11.33	11.53	11.18	11.50	493800
2005-04-20	11.61	11.76	11.13	11.24	477200
2005-04-21	11.27	11.74	11.27	11.73	202600
2005-04-22	11.69	12.03	11.58	11.63	219400
2005-04-25	11.65	11.72	11.54	11.70	414800
2005-04-26	11.68	11.68	11.35	11.52	232200
2005-04-27	11.10	11.10	10.28	10.81	2158400
2005-04-28	10.87	11.00	10.56	10.69	590000
2005-04-29	10.72	10.95	10.72	10.94	261600
2005-05-02	11.03	11.21	10.91	11.09	413600
2005-05-03	10.99	11.50	10.99	11.18	418000
2005-05-04	11.15	11.50	11.14	11.41	136800
2005-05-05	11.27	11.64	11.25	11.48	404000
2005-05-06	11.50	11.78	11.45	11.73	510600
2005-05-09	11.67	11.93	11.65	11.84	189400
2005-05-10	11.86	11.90	11.64	11.74	273200
2005-05-11	11.80	12.00	11.53	11.77	527800
2005-05-12	11.85	12.02	11.75	11.88	365400
2005-05-13	11.96	12.00	11.88	12.00	337200
2005-05-16	11.88	11.94	11.75	11.89	161600
2005-05-17	11.65	11.91	11.64	11.70	217200
2005-05-18	11.70	11.70	11.40	11.50	771600
2005-05-19	11.49	11.72	11.32	11.65	377600
2005-05-20	11.58	11.81	11.50	11.75	91000
2005-05-23	11.62	11.93	11.60	11.92	145400
2005-05-24	11.85	11.90	11.71	11.82	199000
2005-05-25	11.84	11.84	11.59	11.65	149000
2005-05-26	11.73	11.75	11.59	11.64	292400
2005-05-27	11.61	11.61	11.20	11.45	311000
2005-05-31	11.24	11.42	11.08	11.18	549800
2005-06-01	11.10	11.42	11.00	11.36	627800
2005-06-02	11.35	11.55	11.22	11.50	344000
2005-06-03	11.55	11.55	11.11	11.30	250000
2005-06-06	11.26	11.49	11.25	11.25	258600
2005-06-07	11.22	11.50	11.22	11.45	442200
2005-06-08	11.50	11.55	11.38	11.51	238400
2005-06-09	11.52	11.52	11.26	11.39	267400
2005-06-10	11.44	11.80	11.28	11.48	1313200
2005-06-13	11.52	11.54	11.38	11.41	444600
2005-06-14	11.43	11.48	11.16	11.38	564800
2005-06-15	11.31	11.37	11.13	11.34	444600
2005-06-16	11.15	11.47	11.15	11.38	374800
2005-06-17	11.35	11.48	11.15	11.18	327600
2005-06-20	11.05	11.15	10.91	10.96	783800
2005-06-21	10.95	11.17	10.70	10.73	657000
2005-06-22	10.69	10.85	9.62	9.71	3107600
2005-06-23	9.76	10.10	9.31	9.85	2338200
2005-06-24	9.78	10.00	9.65	9.96	457800
2005-06-27	9.87	9.87	9.44	9.55	601600
2005-06-28	9.59	9.71	8.88	9.20	2092200
2005-06-29	9.25	9.42	9.06	9.08	1447400
2005-06-30	9.08	9.23	8.98	9.04	1494800
2005-07-01	7.49	7.98	7.40	7.66	9518600
2005-07-05	7.50	7.75	7.40	7.68	1423800
2005-07-06	7.64	7.71	7.53	7.60	755400
2005-07-07	7.50	7.97	7.41	7.87	1476600
2005-07-08	7.88	8.20	7.78	8.09	1279000
2005-07-11	7.97	8.30	7.96	8.26	624400
2005-07-12	8.25	8.53	8.13	8.50	960200
2005-07-13	8.60	8.68	8.35	8.35	485800
2005-07-14	8.50	8.50	8.07	8.27	613200
2005-07-15	8.23	8.49	8.20	8.44	284800
2005-07-18	8.33	8.55	8.28	8.48	493600
2005-07-19	8.51	8.86	8.23	8.38	837800
2005-07-20	8.21	8.70	8.19	8.37	901400
2005-07-21	8.38	8.52	8.21	8.30	1117200
2005-07-22	8.26	8.43	8.25	8.37	283600
2005-07-25	8.38	8.55	8.38	8.51	241000
2005-07-26	8.52	8.85	8.46	8.60	701400
2005-07-27	8.85	8.91	8.56	8.62	546000
2005-07-28	8.69	8.75	8.49	8.50	392000
2005-07-29	8.51	8.69	8.36	8.52	340000
2005-08-01	8.56	8.66	8.46	8.52	303400
2005-08-02	8.59	8.61	8.32	8.45	594600
2005-08-03	8.40	8.44	8.01	8.14	959000
2005-08-04	8.16	8.36	8.03	8.27	414400
2005-08-05	8.20	8.42	8.11	8.15	427800
2005-08-08	8.15	8.18	8.02	8.09	249200
2005-08-09	8.12	8.12	7.80	7.96	628200
2005-08-10	7.93	8.01	7.74	7.83	277200
2005-08-11	7.87	8.13	7.83	8.10	289400
2005-08-12	8.02	8.02	7.82	7.88	185800
2005-08-15	7.92	8.00	7.85	7.88	250600
2005-08-16	7.92	8.15	7.79	8.13	503200
2005-08-17	8.13	8.50	8.13	8.42	1291000
2005-08-18	8.42	8.55	8.40	8.50	527600
2005-08-19	8.50	8.55	8.26	8.34	229600
2005-08-22	8.35	8.38	8.20	8.26	121200
2005-08-23	8.26	8.26	8.03	8.04	303000
2005-08-24	8.08	8.08	7.95	8.03	532800
2005-08-25	7.99	8.04	7.96	8.00	308400
2005-08-26	7.96	8.04	7.94	7.97	189000
2005-08-29	7.96	8.15	7.94	8.10	120400
2005-08-30	8.05	8.12	7.97	8.00	80800
2005-08-31	8.01	8.22	8.00	8.17	96400
2005-09-01	8.12	8.33	8.12	8.28	135200
2005-09-02	8.38	8.40	8.24	8.32	76000
2005-09-06	8.50	8.55	8.32	8.46	618200
2005-09-07	8.45	8.65	8.28	8.36	637200
2005-09-08	8.32	8.37	8.20	8.23	179800
2005-09-09	8.23	8.39	8.16	8.33	111800
2005-09-12	8.37	8.44	8.30	8.37	180600
2005-09-13	8.50	8.97	8.48	8.84	1634400
2005-09-14	9.00	9.02	8.80	8.91	960000
2005-09-15	8.96	9.00	8.75	8.77	430800
2005-09-16	8.79	8.90	8.78	8.79	373800
2005-09-19	8.79	8.94	8.65	8.69	183400
2005-09-20	8.71	8.84	8.63	8.71	126800
2005-09-21	8.76	8.97	8.76	8.91	418200
2005-09-22	8.93	9.31	8.83	9.25	410400
2005-09-23	9.19	9.59	9.19	9.49	1282200
2005-09-26	9.73	9.90	9.66	9.75	1248000
2005-09-27	9.70	9.73	9.42	9.48	257800
2005-09-28	9.55	9.59	9.36	9.50	299000
2005-09-29	9.46	9.46	9.28	9.41	442600
2005-09-30	9.40	9.59	9.35	9.53	330600
2005-10-03	10.00	10.09	9.70	9.72	1623200
2005-10-04	9.84	9.90	9.37	9.40	466600
2005-10-05	9.40	9.56	9.09	9.16	364000
2005-10-06	9.15	9.23	8.93	9.01	232800
2005-10-07	9.05	9.24	8.95	9.22	348800
2005-10-10	9.27	9.33	9.06	9.06	213600
2005-10-11	9.16	9.19	8.93	8.97	213400
2005-10-12	8.93	8.93	8.45	8.57	541600
2005-10-13	8.63	8.88	8.50	8.64	288200
2005-10-14	8.64	8.88	8.58	8.73	208400
2005-10-17	8.63	8.80	8.55	8.74	469800
2005-10-18	8.72	8.86	8.63	8.63	134800
2005-10-19	8.61	8.86	8.61	8.84	93200
2005-10-20	8.79	8.90	8.64	8.65	85000
2005-10-21	8.65	8.69	8.50	8.52	169200
2005-10-24	8.52	8.79	8.52	8.76	138600
2005-10-25	8.76	8.86	8.72	8.86	125000
2005-10-26	8.98	9.13	8.96	9.00	496000
2005-10-27	9.04	9.17	8.73	9.05	642200
2005-10-28	9.20	9.50	9.00	9.08	341400
2005-10-31	9.32	9.35	9.17	9.21	364360
2005-11-01	9.22	9.25	9.01	9.01	205200
2005-11-02	9.00	9.13	8.85	8.94	426800
2005-11-03	9.09	9.09	8.77	8.82	274600
2005-11-04	8.80	8.95	8.77	8.86	116400
2005-11-07	8.85	9.00	8.81	8.85	132200
2005-11-08	8.79	8.80	8.50	8.60	345000
2005-11-09	8.56	8.77	8.56	8.75	629400
2005-11-10	8.71	9.01	8.65	9.01	395400
2005-11-11	9.00	9.00	8.88	8.90	62600
2005-11-14	8.91	8.91	8.73	8.82	110000
2005-11-15	8.81	8.81	8.56	8.69	466600
2005-11-16	8.69	8.72	8.61	8.65	158400
2005-11-17	8.70	8.80	8.53	8.69	518800
2005-11-18	8.70	8.85	8.59	8.85	171200
2005-11-21	8.81	8.85	8.71	8.72	128000
2005-11-22	8.71	8.88	8.71	8.83	121800
2005-11-23	8.83	8.95	8.81	8.89	175400
2005-11-25	8.85	8.95	8.82	8.94	151000
2005-11-28	8.95	9.20	8.95	9.17	380600
2005-11-29	9.21	9.42	9.20	9.42	496000
2005-11-30	9.42	9.60	9.37	9.45	715400
2005-12-01	9.47	9.55	9.30	9.33	531800
2005-12-02	9.35	9.38	9.25	9.33	161600
2005-12-05	9.31	9.38	9.27	9.37	167800
2005-12-06	9.37	9.41	9.33	9.35	368000
2005-12-07	9.27	9.35	9.20	9.25	277600
2005-12-08	9.22	9.30	9.12	9.30	150800
2005-12-09	9.17	9.40	9.16	9.34	87600
2005-12-12	9.34	9.41	9.30	9.38	141000
2005-12-13	9.47	9.50	9.45	9.49	261800
2005-12-14	9.49	9.55	9.43	9.53	154200
2005-12-15	9.50	9.56	9.39	9.40	206400
2005-12-16	9.48	9.50	9.28	9.30	120600
2005-12-19	9.30	9.34	9.12	9.15	169400
2005-12-20	9.20	9.34	9.17	9.20	201200
2005-12-21	9.24	9.34	9.24	9.32	152400
2005-12-22	9.38	9.60	9.25	9.50	161800
2005-12-23	9.55	9.65	9.48	9.52	40800
2005-12-27	9.50	9.50	9.34	9.36	85000
2005-12-28	9.33	9.33	9.18	9.28	253000
2005-12-29	9.23	9.41	9.12	9.22	452200
2005-12-30	9.18	9.25	9.05	9.08	493200
2006-01-03	9.25	9.73	9.25	9.55	393400
2006-01-04	9.57	9.73	9.51	9.55	114800
2006-01-05	9.27	9.45	9.22	9.38	330800
2006-01-06	9.37	9.55	9.30	9.52	199000
2006-01-09	9.50	9.65	9.50	9.60	237200
2006-01-10	9.91	9.99	9.63	9.77	730600
2006-01-11	9.96	9.97	9.69	9.72	265600
2006-01-12	9.75	9.82	9.66	9.70	111800
2006-01-13	9.67	9.81	9.67	9.75	162000
2006-01-17	9.80	9.85	9.64	9.70	188600
2006-01-18	9.61	9.85	9.61	9.84	138200
2006-01-19	9.86	10.11	9.86	9.98	401600
2006-01-20	10.03	10.31	9.96	10.08	352000
2006-01-23	10.05	10.08	9.86	9.95	182000
2006-01-24	9.91	10.00	9.78	9.82	102600
2006-01-25	9.80	10.06	9.71	9.76	181600
2006-01-26	9.78	9.79	9.64	9.71	184200
2006-01-27	9.68	10.10	9.68	10.10	524400
2006-01-30	9.94	10.07	9.29	9.66	1392000
2006-01-31	9.96	10.02	9.60	9.78	629800
2006-02-01	9.72	9.83	9.69	9.77	436000
2006-02-02	9.72	9.72	9.55	9.67	289400
2006-02-03	9.65	9.86	9.55	9.66	1100600
2006-02-06	9.65	9.65	9.52	9.58	96800
2006-02-07	9.50	9.55	9.43	9.51	184800
2006-02-08	9.56	9.58	9.20	9.22	210400
2006-02-09	9.18	9.38	9.15	9.24	353400
2006-02-10	9.20	9.25	9.06	9.19	254000
2006-02-13	9.20	9.27	9.02	9.14	243200
2006-02-14	9.25	9.26	8.89	8.95	514400
2006-02-15	8.95	9.00	8.89	9.00	80400
2006-02-16	9.01	9.20	8.97	9.02	224400
2006-02-17	9.07	9.15	9.07	9.15	538000
2006-02-21	9.20	9.30	9.11	9.13	249400
2006-02-22	9.11	9.45	9.10	9.41	218600
2006-02-23	9.41	9.50	9.22	9.39	165800
2006-02-24	9.44	9.81	9.44	9.79	635200
2006-02-27	9.73	9.83	9.73	9.78	263800
2006-02-28	9.72	10.00	9.69	9.97	476400
2006-03-01	9.95	10.04	9.80	10.04	824600
2006-03-02	10.06	10.50	10.06	10.41	1389600
2006-03-03	10.24	10.63	10.24	10.51	706600
2006-03-06	10.49	10.51	10.33	10.40	401800
2006-03-07	10.39	10.40	10.13	10.23	585000
2006-03-08	10.20	10.30	10.08	10.28	187400
2006-03-09	10.26	10.45	10.26	10.39	318600
2006-03-10	10.35	10.47	10.31	10.45	323800
2006-03-13	10.44	10.79	10.43	10.74	681400
2006-03-14	10.76	10.92	10.61	10.75	414600
2006-03-15	10.66	10.68	10.58	10.66	284800
2006-03-16	10.63	10.69	10.47	10.52	234400
2006-03-17	10.51	10.66	10.32	10.40	224400
2006-03-20	10.41	10.48	10.26	10.33	146600
2006-03-21	10.28	10.43	10.20	10.35	249600
2006-03-22	10.30	10.41	10.18	10.25	91600
2006-03-23	10.19	10.25	10.12	10.23	107800
2006-03-24	10.20	10.30	10.05	10.24	161000
2006-03-27	10.21	10.22	10.14	10.17	85600
2006-03-28	10.17	10.27	10.06	10.23	831600
2006-03-29	10.25	10.28	10.10	10.20	86200
2006-03-30	10.17	10.21	9.95	10.10	248000
2006-03-31	10.10	10.10	8.74	8.82	4054200
2006-04-03	8.06	8.21	7.60	7.89	6345800
2006-04-04	7.80	7.90	7.65	7.81	1732000
2006-04-05	7.87	8.32	7.85	8.27	1662000
2006-04-06	8.24	8.34	8.15	8.30	1074800
2006-04-07	8.30	8.31	8.16	8.20	982800
2006-04-10	8.22	8.28	7.84	7.93	961200
2006-04-11	7.97	8.11	7.95	8.07	491200
2006-04-12	8.06	8.07	7.93	7.95	140200
2006-04-13	7.96	8.11	7.91	8.09	216000
2006-04-17	8.10	8.16	8.05	8.06	181800
2006-04-18	8.07	8.08	7.88	7.92	289200
2006-04-19	7.92	8.00	7.66	7.68	390200
2006-04-20	7.73	7.75	7.54	7.65	411200
2006-04-21	7.64	7.66	7.55	7.61	306800
2006-04-24	7.72	7.81	7.72	7.77	345000
2006-04-25	7.79	7.82	7.67	7.67	236200
2006-04-26	7.99	8.09	7.88	7.97	551200
2006-04-27	7.88	8.01	7.85	7.91	295800
2006-04-28	7.90	7.94	7.81	7.93	283600
2006-05-01	7.97	8.13	7.97	7.97	655400
2006-05-02	7.97	8.09	7.93	8.00	255800
2006-05-03	8.01	8.02	7.87	7.98	315600
2006-05-04	8.00	8.10	7.99	8.00	234200
2006-05-05	8.01	8.05	7.86	7.91	324600
2006-05-08	8.01	8.09	7.95	8.03	232200
2006-05-09	8.00	8.12	7.97	8.11	351000
2006-05-10	8.05	8.14	7.96	8.01	181000
2006-05-11	7.96	7.99	7.88	7.95	478600
2006-05-12	7.95	8.10	7.88	8.02	245000
2006-05-15	7.96	8.05	7.71	7.83	288800
2006-05-16	7.90	8.00	7.72	7.82	219000
2006-05-17	7.80	7.81	7.56	7.57	266600
2006-05-18	7.55	7.55	7.38	7.46	386200
2006-05-19	7.45	7.55	7.44	7.54	166000
2006-05-22	7.38	7.38	7.06	7.08	394800
2006-05-23	7.06	7.29	7.01	7.20	328200
2006-05-24	7.17	7.20	6.93	7.01	382400
2006-05-25	7.05	7.11	6.99	7.05	2147000
2006-05-26	7.08	7.09	6.96	7.02	316200
2006-05-30	7.00	7.05	6.90	6.91	143200
2006-05-31	6.98	7.05	6.92	6.95	629200
2006-06-01	6.99	7.02	6.94	6.94	387000
2006-06-02	7.03	7.03	6.95	7.00	420400
2006-06-05	7.12	7.14	6.78	6.83	931800
2006-06-06	6.80	6.88	6.71	6.73	766000
2006-06-07	6.72	6.77	6.65	6.67	1239800
2006-06-08	6.66	6.84	6.63	6.66	382000
2006-06-09	6.67	6.72	6.61	6.63	260200
2006-06-12	6.63	6.73	6.50	6.53	384200
2006-06-13	6.51	6.83	6.49	6.72	407000
2006-06-14	6.70	6.80	6.64	6.73	513400
2006-06-15	6.80	6.99	6.70	6.85	661800
2006-06-16	6.85	6.90	6.76	6.82	211000
2006-06-19	6.84	6.85	6.63	6.74	404400
2006-06-20	6.72	6.95	6.64	6.80	532400
2006-06-21	6.75	6.89	6.72	6.78	170200
2006-06-22	6.75	6.75	6.65	6.66	254000
2006-06-23	6.67	6.79	6.63	6.72	124600
2006-06-26	6.70	6.73	6.51	6.58	429800
2006-06-27	6.63	6.65	6.42	6.47	340400
2006-06-28	6.45	6.52	6.38	6.45	296200
2006-06-29	6.45	6.51	6.39	6.50	377400
2006-06-30	6.48	6.52	6.37	6.42	588800
2006-07-03	6.42	6.51	6.38	6.47	208200
2006-07-05	6.46	6.51	6.42	6.46	231800
2006-07-06	6.49	6.51	6.40	6.43	126600
2006-07-07	6.45	6.45	6.36	6.36	53800
2006-07-10	6.36	6.41	6.25	6.25	471200
2006-07-11	6.23	6.25	6.18	6.19	152800
2006-07-12	6.17	6.17	6.04	6.11	435600
2006-07-13	5.98	6.18	5.89	6.14	489000
2006-07-14	6.11	6.13	6.07	6.11	95800
2006-07-17	6.04	6.11	5.89	5.90	298800
2006-07-18	5.97	6.00	5.77	5.78	189400
2006-07-19	5.78	5.88	5.78	5.80	95600
2006-07-20	5.84	6.00	5.84	5.95	79400
2006-07-21	5.93	5.98	5.81	5.81	124200
2006-07-24	5.83	5.91	5.80	5.85	577800
2006-07-25	5.88	5.88	5.70	5.72	667600
2006-07-26	5.70	5.94	5.66	5.88	726800
2006-07-27	5.82	5.86	5.74	5.82	1153600
2006-07-28	5.81	5.94	5.76	5.87	326000
2006-07-31	5.90	6.07	5.88	6.01	217600
2006-08-01	6.02	6.11	5.96	6.05	201400
2006-08-02	6.05	6.30	6.05	6.21	205800
2006-08-03	6.18	6.25	6.14	6.19	160000
2006-08-04	6.20	6.25	6.15	6.16	115000
2006-08-07	6.22	6.25	6.16	6.21	153000
2006-08-08	6.20	6.30	6.20	6.27	107400
2006-08-09	6.34	6.51	6.30	6.46	251600
2006-08-10	6.46	6.58	6.38	6.55	149600
2006-08-11	6.53	6.53	6.35	6.47	272400
2006-08-14	6.50	6.62	6.50	6.51	98200
2006-08-15	6.54	6.60	6.54	6.56	95200
2006-08-16	6.56	6.64	6.50	6.63	72600
2006-08-17	6.62	6.80	6.60	6.77	87400
2006-08-18	6.83	6.83	6.70	6.75	85200
2006-08-21	6.75	6.75	6.61	6.64	42200
2006-08-22	6.62	6.72	6.59	6.60	93800
2006-08-23	6.62	6.64	6.51	6.61	35000
2006-08-24	6.64	6.66	6.50	6.64	125600
2006-08-25	6.47	6.65	6.47	6.65	33600
2006-08-28	6.65	6.65	6.53	6.64	69200
2006-08-29	6.64	6.67	6.63	6.67	38000
2006-08-30	6.61	6.76	6.61	6.66	51600
2006-08-31	6.70	6.80	6.61	6.62	95600
2006-09-01	6.60	6.74	6.60	6.68	69600
2006-09-05	6.66	6.68	6.54	6.64	91000
2006-09-06	6.64	6.83	6.64	6.81	270600
2006-09-07	6.78	7.04	6.75	6.92	288800
2006-09-08	7.06	7.15	6.96	7.11	343200
2006-09-11	7.02	7.19	7.02	7.06	130800
2006-09-12	7.05	7.18	7.00	7.14	111600
2006-09-13	7.08	7.19	7.08	7.13	109400
2006-09-14	6.98	7.11	6.83	7.00	238000
2006-09-15	7.03	7.10	7.00	7.09	128800
2006-09-18	7.14	7.14	7.06	7.08	93600
2006-09-19	7.01	7.07	6.93	6.98	89400
2006-09-20	7.04	7.10	6.98	7.06	59800
2006-09-21	7.08	7.18	7.04	7.07	111400
2006-09-22	7.04	7.05	6.92	6.94	103400
2006-09-25	6.93	6.98	6.75	6.84	307400
2006-09-26	6.80	7.21	6.80	7.20	378400
2006-09-27	7.18	7.19	7.02	7.07	134400
2006-09-28	7.06	7.06	6.96	6.96	168000
2006-09-29	6.99	6.99	6.78	6.79	216400
2006-10-02	6.75	6.91	6.73	6.80	163000
2006-10-03	6.86	6.99	6.85	6.92	144400
2006-10-04	6.91	7.09	6.91	7.05	82000
2006-10-05	7.03	7.15	7.00	7.13	95200
2006-10-06	7.10	7.16	7.05	7.16	79200
2006-10-09	7.10	7.14	7.07	7.12	472800
2006-10-10	7.11	7.30	7.11	7.25	250400
2006-10-11	7.29	7.60	7.29	7.49	647800
2006-10-12	7.60	7.60	7.33	7.38	455000
2006-10-13	7.49	7.53	7.33	7.42	235800
2006-10-16	7.40	7.54	7.38	7.46	158400
2006-10-17	7.45	7.50	7.35	7.49	212400
2006-10-18	7.48	7.53	7.40	7.42	66000
2006-10-19	7.41	7.51	7.38	7.47	74400
2006-10-20	7.41	7.45	7.29	7.37	30400
2006-10-23	7.45	7.59	7.45	7.58	239600
2006-10-24	7.55	7.55	7.25	7.31	574800
2006-10-25	7.31	7.38	6.68	6.95	1391800
2006-10-26	6.98	7.19	6.98	7.03	447400
2006-10-27	7.00	7.03	6.85	7.02	426000
2006-10-30	6.95	7.40	6.95	7.29	917266
2006-10-31	7.28	7.34	7.19	7.30	361112
2006-11-01	7.33	7.33	7.10	7.20	567272
2006-11-02	7.17	7.19	7.02	7.06	436580
2006-11-03	7.13	7.13	7.06	7.12	57942
2006-11-06	7.13	7.27	7.06	7.09	228858
2006-11-07	7.07	7.20	6.88	6.98	249336
2006-11-08	6.94	7.05	6.87	6.97	212848
2006-11-09	6.98	7.07	6.94	6.99	172272
2006-11-10	6.98	7.02	6.82	6.84	304340
2006-11-13	6.93	7.04	6.89	7.02	246434
2006-11-14	7.00	7.13	7.00	7.07	313366
2006-11-15	7.05	7.11	6.97	6.98	226902
2006-11-16	7.01	7.01	6.94	6.94	100442
2006-11-17	6.91	6.99	6.91	6.99	57356
2006-11-20	7.03	7.03	6.92	7.02	112750
2006-11-21	7.02	7.30	6.99	7.26	345286
2006-11-22	7.25	7.35	7.23	7.28	305676
2006-11-24	7.24	7.24	7.17	7.21	24290
2006-11-27	7.14	7.22	7.13	7.21	129338
2006-11-28	7.17	7.26	7.13	7.26	297630
2006-11-29	7.26	7.34	7.22	7.32	290972
2006-11-30	7.31	7.46	7.27	7.46	323270
2006-12-01	7.47	7.68	7.46	7.68	948874
2006-12-04	7.69	7.85	7.60	7.82	344964
2006-12-05	7.81	7.90	7.66	7.88	397118
2006-12-06	7.87	7.87	7.77	7.80	101504
2006-12-07	7.75	7.88	7.74	7.83	281910
2006-12-08	7.78	7.90	7.75	7.89	261972
2006-12-11	7.83	7.95	7.82	7.90	291268
2006-12-12	7.88	7.94	7.81	7.90	232970
2006-12-13	7.89	7.90	7.73	7.76	404686
2006-12-14	7.57	7.97	7.57	7.89	291970
2006-12-15	7.93	7.96	7.86	7.94	177442
2006-12-18	7.93	8.07	7.90	7.90	332350
2006-12-19	7.89	8.04	7.82	8.03	127468
2006-12-20	8.01	8.10	7.96	8.07	214768
2006-12-21	8.05	8.07	7.98	8.05	205190
2006-12-22	8.01	8.08	7.96	8.00	166430
2006-12-26	7.96	7.99	7.90	7.95	66254
2006-12-27	7.93	7.99	7.84	7.86	221512
2006-12-28	7.83	7.91	7.79	7.88	214514
2006-12-29	7.85	7.95	7.79	7.95	173538
2007-01-03	8.09	8.09	7.75	7.81	240426
2007-01-04	7.78	7.89	7.71	7.81	124888
2007-01-05	7.78	7.82	7.67	7.70	242894
2007-01-08	7.73	7.76	7.65	7.74	249366
2007-01-09	7.73	7.75	7.58	7.62	209392
2007-01-10	7.60	7.61	7.52	7.56	222566
2007-01-11	7.55	7.70	7.55	7.59	193620
2007-01-12	7.60	7.61	7.47	7.50	208380
2007-01-16	7.50	7.52	7.43	7.50	170968
2007-01-17	7.47	7.50	7.41	7.46	54764
2007-01-18	7.46	7.51	7.41	7.45	218102
2007-01-19	7.42	7.62	7.41	7.51	98128
2007-01-22	7.57	7.64	7.45	7.48	203014
2007-01-23	7.44	7.50	7.36	7.43	257974
2007-01-24	7.39	7.47	7.36	7.44	138146
2007-01-25	7.42	7.47	7.28	7.30	178984
2007-01-26	7.36	7.75	7.30	7.32	315962
2007-01-29	6.79	6.80	6.16	6.42	2915866
2007-01-30	6.48	6.55	6.43	6.51	727998
2007-01-31	6.49	6.53	6.39	6.48	396784
2007-02-01	6.46	6.55	6.44	6.50	423798
2007-02-02	6.49	6.52	6.42	6.50	610030
2007-02-05	6.54	6.59	6.50	6.56	352346
2007-02-06	6.57	6.70	6.57	6.70	1031934
2007-02-07	6.76	6.81	6.68	6.78	771516
2007-02-08	6.78	6.88	6.76	6.88	197520
2007-02-09	6.87	6.90	6.78	6.79	160844
2007-02-12	6.87	6.87	6.75	6.75	168808
2007-02-13	6.78	6.86	6.78	6.85	85168
2007-02-14	6.87	6.96	6.85	6.96	161288
2007-02-15	6.96	6.98	6.93	6.96	221976
2007-02-16	6.93	6.94	6.82	6.92	67848
2007-02-20	7.00	7.34	7.00	7.13	525880
2007-02-21	7.10	7.20	7.10	7.17	194620
2007-02-22	7.20	7.37	7.20	7.31	362318
2007-02-23	7.30	7.36	7.26	7.30	1091560
2007-02-26	7.30	7.43	7.22	7.32	255098
2007-02-27	7.25	7.28	7.05	7.07	212588
2007-02-28	7.18	7.25	7.05	7.06	220320
2007-03-01	7.06	7.08	6.96	7.03	181156
2007-03-02	7.09	7.13	6.99	7.01	241162
2007-03-05	6.94	7.15	6.73	7.12	323124
2007-03-06	7.14	7.21	7.11	7.19	242354
2007-03-07	7.17	7.34	7.17	7.20	305584
2007-03-08	7.21	7.33	7.21	7.21	175784
2007-03-09	7.26	7.30	7.12	7.13	51928
2007-03-12	7.14	7.26	7.14	7.23	62376
2007-03-13	7.17	7.23	7.06	7.08	118128
2007-03-14	7.05	7.18	7.02	7.06	145840
2007-03-15	7.03	7.09	6.93	6.94	155990
2007-03-16	6.98	7.08	6.80	6.90	117548
2007-03-19	6.90	7.00	6.90	6.95	85890
2007-03-20	6.97	6.97	6.86	6.88	159698
2007-03-21	6.90	6.93	6.87	6.90	159888
2007-03-22	6.89	6.91	6.81	6.83	146390
2007-03-23	6.84	6.88	6.83	6.83	102486
2007-03-26	6.81	6.85	6.74	6.76	110968
2007-03-27	6.77	6.83	6.75	6.75	69672
2007-03-28	6.76	6.79	6.74	6.75	100132
2007-03-29	6.83	6.83	6.73	6.73	61044
2007-03-30	6.71	6.75	6.71	6.75	47902
2007-04-02	6.74	6.77	6.52	6.54	169422
2007-04-03	6.40	6.58	6.36	6.56	385312
2007-04-04	6.56	6.60	6.40	6.44	486772
2007-04-05	6.28	6.54	6.18	6.48	1126906
2007-04-09	6.47	6.51	6.45	6.49	127842
2007-04-10	6.51	6.51	6.43	6.46	97592
2007-04-11	6.44	6.48	6.40	6.45	153748
2007-04-12	6.47	6.50	6.37	6.45	120356
2007-04-13	6.45	6.51	6.41	6.49	85464
2007-04-16	6.55	6.68	6.48	6.49	202756
2007-04-17	6.47	6.54	6.45	6.49	52010
2007-04-18	6.45	6.55	6.44	6.49	75120
2007-04-19	6.46	6.55	6.44	6.48	67652
2007-04-20	6.50	6.50	6.43	6.48	64560
2007-04-23	6.50	6.50	6.47	6.47	106348
2007-04-24	6.46	6.50	6.46	6.50	60922
2007-04-25	6.49	6.50	6.44	6.46	83920
2007-04-26	6.51	6.52	6.41	6.49	81220
2007-04-27	6.48	6.55	6.48	6.50	52020
2007-04-30	6.57	6.62	6.48	6.48	88856
2007-05-01	6.54	6.62	6.53	6.60	180224
2007-05-02	6.57	6.57	6.38	6.45	235122
2007-05-03	6.43	6.43	6.37	6.38	126300
2007-05-04	6.38	6.56	6.37	6.38	126748
2007-05-07	6.36	6.45	6.35	6.44	108116
2007-05-08	6.44	6.48	6.36	6.38	64216
2007-05-09	6.35	6.40	6.28	6.30	120422
2007-05-10	6.28	6.33	6.19	6.21	231702
2007-05-11	6.12	6.21	6.05	6.16	872914
2007-05-14	6.18	6.44	6.18	6.42	311070
2007-05-15	6.39	6.46	6.30	6.31	126948
2007-05-16	6.37	6.48	6.37	6.39	180288
2007-05-17	6.38	6.49	6.31	6.32	117138
2007-05-18	6.31	6.37	6.28	6.35	68884
2007-05-21	6.36	6.45	6.30	6.37	75902
2007-05-22	6.35	6.50	6.35	6.48	110466
2007-05-23	6.48	6.69	6.46	6.57	210762
2007-05-24	6.58	6.59	6.50	6.58	143142
2007-05-25	6.64	6.64	6.58	6.61	75028
2007-05-29	6.59	6.75	6.57	6.65	273084
2007-05-30	6.65	6.70	6.52	6.65	329636
2007-05-31	6.64	6.78	6.56	6.59	359276
2007-06-01	6.64	6.75	6.58	6.65	80178
2007-06-04	6.65	6.75	6.65	6.68	197838
2007-06-05	6.69	6.76	6.69	6.74	94562
2007-06-06	6.69	6.93	6.61	6.87	331782
2007-06-07	6.95	7.32	6.95	7.22	1190770
2007-06-08	7.24	7.29	6.99	7.22	573080
2007-06-11	7.20	7.40	7.13	7.26	306498
2007-06-12	7.26	7.40	7.18	7.18	111452
2007-06-13	7.21	7.27	7.21	7.23	60152
2007-06-14	7.29	7.38	7.24	7.24	179834
2007-06-15	7.25	7.38	7.24	7.24	111550
2007-06-18	7.25	7.30	7.23	7.25	98362
2007-06-19	7.22	7.30	7.16	7.26	87404
2007-06-20	7.28	7.28	7.16	7.17	72722
2007-06-21	7.13	7.23	7.13	7.18	69534
2007-06-22	7.16	7.25	7.13	7.20	145044
2007-06-25	7.22	7.29	7.22	7.25	258680
2007-06-26	7.23	7.27	7.16	7.26	55578
2007-06-27	7.17	7.33	7.11	7.27	277110
2007-06-28	7.25	7.31	7.13	7.30	178404
2007-06-29	7.25	7.41	7.23	7.28	147724
2007-07-02	7.26	7.39	7.26	7.33	133624
2007-07-03	7.35	7.35	7.19	7.30	186710
2007-07-05	7.33	7.40	7.18	7.31	140144
2007-07-06	7.33	7.34	7.29	7.32	60464
2007-07-09	7.27	7.51	7.27	7.47	264148
2007-07-10	7.47	7.51	7.33	7.37	104024
2007-07-11	7.39	7.42	7.17	7.30	262316
2007-07-12	7.33	7.49	7.33	7.43	107402
2007-07-13	7.41	7.43	7.35	7.42	87100
2007-07-16	7.40	7.43	7.33	7.37	118288
2007-07-17	7.24	7.36	7.24	7.34	83606
2007-07-18	7.31	7.32	7.15	7.26	98268
2007-07-19	7.31	7.49	7.31	7.37	104580
2007-07-20	7.38	7.41	7.35	7.38	70686
2007-07-23	7.25	7.42	7.25	7.35	138924
2007-07-24	7.30	7.34	7.18	7.24	152124
2007-07-25	7.29	7.35	7.15	7.21	113110
2007-07-26	7.15	7.20	6.95	7.08	469592
2007-07-27	7.05	7.18	6.95	7.12	175472
2007-07-30	7.05	7.13	6.94	7.03	202516
2007-07-31	7.09	7.15	7.03	7.13	242292
2007-08-01	7.10	7.10	6.93	7.02	134886
2007-08-02	7.00	7.07	6.95	6.95	268476
2007-08-03	6.96	7.11	6.88	6.91	167992
2007-08-06	6.90	7.06	6.82	6.96	284306
2007-08-07	6.95	7.06	6.90	6.91	228080
2007-08-08	6.92	7.15	6.89	7.05	382066
2007-08-09	7.00	7.13	6.77	6.77	355338
2007-08-10	6.74	6.76	6.62	6.69	184298
2007-08-13	6.76	7.03	6.76	6.91	122344
2007-08-14	6.91	7.03	6.91	6.94	63780
2007-08-15	6.76	6.99	6.75	6.82	154212
2007-08-16	6.76	6.90	6.63	6.77	231672
2007-08-17	6.82	6.88	6.57	6.73	132102
2007-08-20	6.50	6.71	6.35	6.58	183300
2007-08-21	6.53	6.53	6.44	6.47	242608
2007-08-22	6.49	6.49	6.40	6.48	278444
2007-08-23	6.45	6.52	6.43	6.49	282574
2007-08-24	6.50	6.74	6.46	6.69	188128
2007-08-27	6.67	6.78	6.61	6.78	62328
2007-08-28	6.78	6.80	6.68	6.77	57346
2007-08-29	6.75	6.87	6.75	6.87	77618
2007-08-30	6.84	6.84	6.68	6.72	160912
2007-08-31	6.74	6.78	6.70	6.73	377938
2007-09-04	6.72	6.80	6.71	6.72	156686
2007-09-05	6.71	6.73	6.63	6.68	123428
2007-09-06	6.65	6.66	6.58	6.63	96392
2007-09-07	6.60	6.60	6.52	6.58	192618
2007-09-10	6.75	7.00	6.75	6.96	474268
2007-09-11	6.98	7.17	6.98	7.02	277328
2007-09-12	7.10	7.42	7.10	7.39	794172
2007-09-13	7.38	7.42	7.27	7.31	76498
2007-09-14	7.29	7.34	7.26	7.27	44980
2007-09-17	7.36	7.72	7.36	7.49	535066
2007-09-18	7.51	7.60	7.45	7.55	257372
2007-09-19	7.59	7.74	7.57	7.65	424600
2007-09-20	7.70	7.72	7.62	7.66	257692
2007-09-21	7.71	8.12	7.71	7.97	329582
2007-09-24	8.06	8.06	7.90	7.90	149412
2007-09-25	7.86	7.99	7.84	7.94	90226
2007-09-26	8.00	8.13	7.98	8.03	213296
2007-09-27	8.11	8.13	7.94	7.96	63852
2007-09-28	7.99	7.99	7.80	7.85	130550
2007-10-01	7.82	8.11	7.77	8.11	204928
2007-10-02	8.13	8.26	8.05	8.23	355402
2007-10-03	8.24	8.30	8.08	8.25	1111312
2007-10-04	8.23	8.30	8.08	8.09	94724
2007-10-05	8.19	8.32	8.16	8.19	273548
2007-10-08	8.25	8.39	8.20	8.29	187376
2007-10-09	8.27	8.33	8.16	8.20	99522
2007-10-10	8.20	8.33	8.20	8.32	104416
2007-10-11	8.35	8.39	8.15	8.20	109482
2007-10-12	8.17	8.30	8.17	8.20	32714
2007-10-15	8.21	8.30	8.13	8.30	102490
2007-10-16	8.26	8.30	8.23	8.26	81164
2007-10-17	8.31	8.33	8.24	8.25	84520
2007-10-18	8.26	8.29	8.25	8.26	23806
2007-10-19	8.29	8.30	8.20	8.26	140916
2007-10-22	8.25	8.26	7.54	7.81	417336
2007-10-23	8.25	8.27	7.55	7.74	489636
2007-10-24	7.83	7.84	7.33	7.56	426860
2007-10-25	7.61	7.80	7.59	7.80	131784
2007-10-26	7.82	8.04	7.70	7.94	316472
2007-10-29	7.99	8.00	7.75	7.90	267930
2007-10-30	7.87	8.20	7.84	8.16	259046
2007-10-31	8.17	8.46	8.09	8.46	276646
2007-11-01	8.49	8.50	8.23	8.41	212166
2007-11-02	8.43	8.50	8.21	8.41	714968
2007-11-05	8.24	8.35	8.08	8.31	171962
2007-11-06	8.21	8.39	8.19	8.34	428512
2007-11-07	8.30	8.30	8.10	8.18	89144
2007-11-08	8.15	8.25	7.38	8.10	864084
2007-11-09	8.09	8.09	7.51	7.51	328760
2007-11-12	7.54	7.54	7.19	7.24	214832
2007-11-13	7.22	7.36	7.06	7.32	322316
2007-11-14	7.36	7.42	7.27	7.32	116364
2007-11-15	7.33	7.51	7.07	7.10	147270
2007-11-16	7.13	7.17	6.81	6.90	233098
2007-11-19	6.88	7.01	6.69	6.72	203790
2007-11-20	6.75	6.88	6.63	6.75	106258
2007-11-21	6.71	6.85	6.55	6.69	138344
2007-11-23	6.73	6.83	6.56	6.69	43844
2007-11-26	6.71	6.89	6.54	6.54	92346
2007-11-27	6.64	6.74	6.58	6.65	79818
2007-11-28	6.69	6.80	6.56	6.76	129822
2007-11-29	6.76	6.83	6.66	6.75	112762
2007-11-30	6.75	6.92	6.58	6.72	687322
2007-12-03	6.69	6.93	6.61	6.61	180798
2007-12-04	6.58	6.70	6.36	6.36	347998
2007-12-05	6.38	6.50	6.31	6.41	202056
2007-12-06	6.43	6.74	6.43	6.69	97862
2007-12-07	6.72	6.77	6.64	6.70	80072
2007-12-10	6.72	6.82	6.61	6.63	182592
2007-12-11	6.72	6.78	6.50	6.63	156794
2007-12-12	6.72	7.03	6.72	6.97	269474
2007-12-13	6.88	6.93	6.76	6.89	120488
2007-12-14	6.85	6.94	6.80	6.85	164384
2007-12-17	6.75	6.82	6.65	6.68	119470
2007-12-18	6.68	6.74	6.51	6.67	439876
2007-12-19	6.66	7.05	6.66	6.90	1179196
2007-12-20	6.90	7.03	6.86	7.01	271936
2007-12-21	7.09	7.11	6.93	6.94	160490
2007-12-24	6.98	7.05	6.95	7.05	41710
2007-12-26	7.00	7.25	6.91	7.22	164918
2007-12-27	7.19	7.47	7.13	7.42	348320
2007-12-28	7.40	7.69	7.29	7.61	340646
2007-12-31	7.61	7.75	7.39	7.70	395524
2008-01-02	7.66	7.74	7.35	7.42	202630
2008-01-03	7.39	7.56	7.39	7.40	74744
2008-01-04	7.36	7.50	7.17	7.18	152886
2008-01-07	7.25	7.26	6.92	7.08	99540
2008-01-08	7.08	7.18	6.89	6.92	116608
2008-01-09	6.97	7.10	6.85	6.91	130164
2008-01-10	6.82	7.03	6.78	6.96	153834
2008-01-11	7.10	7.10	6.83	6.85	141934
2008-01-14	6.88	7.13	6.88	6.94	120162
2008-01-15	6.88	7.00	6.78	6.80	161116
2008-01-16	6.76	6.80	6.69	6.75	106618
2008-01-17	6.80	6.89	6.60	6.66	104496
2008-01-18	6.67	6.68	6.45	6.50	122148
2008-01-22	6.33	6.72	6.31	6.54	139086
2008-01-23	6.36	6.54	6.14	6.45	224974
2008-01-24	6.50	6.67	6.44	6.56	143284
2008-01-25	6.59	6.89	6.59	6.87	322640
2008-01-28	6.74	6.85	6.44	6.74	277946
2008-01-29	6.79	6.84	6.70	6.72	133084
2008-01-30	6.63	6.89	6.57	6.88	273968
2008-01-31	6.77	7.18	6.76	7.00	369054
2008-02-01	7.04	7.19	6.96	6.96	233006
2008-02-04	7.04	7.17	6.95	6.98	194548
2008-02-05	6.82	7.01	6.61	6.63	170518
2008-02-06	6.63	6.75	6.42	6.48	170246
2008-02-07	6.34	6.50	6.20	6.38	264306
2008-02-08	6.18	6.42	6.13	6.33	47400
2008-02-11	6.40	6.40	6.33	6.38	119400
2008-02-12	6.38	6.50	6.37	6.46	118864
2008-02-13	6.50	6.57	6.48	6.56	204826
2008-02-14	6.52	6.62	6.51	6.54	87438
2008-02-15	6.51	6.58	6.42	6.52	98260
2008-02-19	6.52	6.67	6.41	6.44	148476
2008-02-20	6.39	6.45	6.26	6.40	303808
2008-02-21	6.39	6.42	6.09	6.34	153480
2008-02-22	6.16	6.28	6.08	6.24	157442
2008-02-25	6.26	6.37	6.21	6.37	54540
2008-02-26	6.33	6.46	6.27	6.39	56298
2008-02-27	6.26	6.35	6.09	6.18	583496
2008-02-28	6.14	6.18	6.10	6.15	152436
2008-02-29	6.10	6.28	6.07	6.12	356752
2008-03-03	6.08	6.09	5.85	5.96	361578
2008-03-04	6.03	6.04	5.88	5.99	246338
2008-03-05	6.00	6.09	5.95	5.99	87324
2008-03-06	6.05	6.05	5.78	5.81	128304
2008-03-07	5.80	5.91	5.74	5.77	36620
2008-03-10	5.74	5.85	5.56	5.63	158762
2008-03-11	5.71	5.81	5.50	5.74	231286
2008-03-12	5.74	5.80	5.68	5.73	75160
2008-03-13	5.58	5.77	5.48	5.70	206142
2008-03-14	5.70	5.72	5.48	5.55	162474
2008-03-17	5.44	5.47	5.26	5.27	177262
2008-03-18	5.27	5.54	5.24	5.53	279172
2008-03-19	5.51	5.58	5.33	5.38	207792
2008-03-20	5.30	5.35	5.09	5.18	343896
2008-03-24	5.20	5.33	5.20	5.21	361742
2008-03-25	5.20	5.29	5.20	5.25	282040
2008-03-26	5.22	5.25	5.07	5.15	178682
2008-03-27	5.15	5.28	5.15	5.20	190438
2008-03-28	5.19	5.21	5.03	5.10	120478
2008-03-31	5.12	5.18	5.05	5.11	233926
2008-04-01	5.20	5.22	5.08	5.15	185558
2008-04-02	5.24	5.24	4.94	5.01	880678
2008-04-03	5.01	5.07	4.85	5.04	538356
2008-04-04	4.87	5.16	4.85	5.03	1509884
2008-04-07	5.06	5.30	5.01	5.25	425738
2008-04-08	5.25	5.36	5.10	5.36	165162
2008-04-09	5.35	5.54	5.35	5.41	412836
2008-04-10	5.41	5.61	5.41	5.47	260564
2008-04-11	5.46	5.51	5.30	5.39	92622
2008-04-14	5.42	5.46	5.31	5.36	135672
2008-04-15	5.36	5.36	5.02	5.18	409934
2008-04-16	5.19	5.38	5.15	5.26	227376
2008-04-17	5.26	5.46	5.19	5.45	112662
2008-04-18	5.50	5.60	5.15	5.21	262766
2008-04-21	5.18	5.25	5.10	5.16	167190
2008-04-22	5.16	5.22	5.11	5.20	54472
2008-04-23	5.19	5.30	5.11	5.27	64842
2008-04-24	5.23	5.48	5.23	5.32	62146
2008-04-25	5.33	5.48	5.22	5.32	141802
2008-04-28	4.61	5.00	4.46	4.75	2485288
2008-04-29	4.75	4.84	4.69	4.75	528934
2008-04-30	4.73	4.96	4.69	4.95	522160
2008-05-01	4.90	4.95	4.78	4.81	232300
2008-05-02	4.83	4.87	4.70	4.72	343034
2008-05-05	4.76	4.87	4.71	4.81	212564
2008-05-06	4.80	4.89	4.73	4.86	255814
2008-05-07	4.98	4.98	4.71	4.75	184164
2008-05-08	4.77	4.84	4.75	4.78	91914
2008-05-09	4.75	4.82	4.75	4.80	145854
2008-05-12	4.80	4.90	4.79	4.84	95170
2008-05-13	4.86	4.99	4.83	4.96	129138
2008-05-14	4.98	5.06	4.87	4.97	206386
2008-05-15	5.00	5.07	4.88	4.98	256572
2008-05-16	4.98	5.00	4.95	4.97	135704
2008-05-19	4.97	5.00	4.95	4.99	99828
2008-05-20	4.97	4.99	4.88	4.98	120130
2008-05-21	4.97	5.05	4.89	4.99	151850
2008-05-22	4.98	5.04	4.91	5.01	128868
2008-05-23	4.98	5.00	4.89	4.94	233430
2008-05-27	4.92	4.98	4.86	4.96	94486
2008-05-28	5.00	5.06	4.93	4.98	466954
2008-05-29	5.01	5.07	4.96	5.03	377870
2008-05-30	5.01	5.16	4.88	4.89	657810
2008-06-02	4.92	5.03	4.90	4.93	136112
2008-06-03	4.95	4.97	4.86	4.95	297944
2008-06-04	4.93	4.95	4.87	4.95	166918
2008-06-05	4.94	4.97	4.90	4.95	204528
2008-06-06	4.92	4.96	4.83	4.95	63238
2008-06-09	4.95	4.97	4.82	4.95	74776
2008-06-10	4.82	4.91	4.82	4.88	148990
2008-06-11	4.87	5.00	4.82	4.97	173968
2008-06-12	4.98	5.10	4.98	5.08	72594
2008-06-13	5.08	5.18	5.03	5.08	112934
2008-06-16	5.03	5.10	4.96	4.98	119844
2008-06-17	4.90	5.01	4.89	5.01	132376
2008-06-18	4.93	4.99	4.88	4.90	139318
2008-06-19	4.88	5.01	4.86	5.01	132558
2008-06-20	5.00	5.01	4.89	4.97	189330
2008-06-23	4.89	4.91	4.79	4.79	86828
2008-06-24	4.75	4.88	4.72	4.74	489960
2008-06-25	4.72	4.76	4.65	4.68	701686
2008-06-26	4.57	4.68	4.50	4.60	180054
2008-06-27	4.56	4.60	4.50	4.55	143954
2008-06-30	4.44	4.62	4.40	4.41	421658
2008-07-01	4.40	4.50	4.32	4.44	249794
2008-07-02	4.45	4.50	4.24	4.40	373906
2008-07-03	4.40	4.42	4.22	4.28	301130
2008-07-07	4.18	4.26	4.00	4.13	523282
2008-07-08	4.11	4.17	4.11	4.15	143228
2008-07-09	4.20	4.31	4.03	4.10	315064
2008-07-10	4.07	4.11	3.96	4.11	665026
2008-07-11	4.09	4.14	4.02	4.09	106050
2008-07-14	4.11	4.20	3.94	3.99	151980
2008-07-15	3.98	4.20	3.93	4.13	360932
2008-07-16	4.11	4.29	4.11	4.26	169944
2008-07-17	4.30	4.51	4.28	4.46	180072
2008-07-18	4.44	4.46	4.30	4.40	91960
2008-07-21	4.40	4.43	4.23	4.43	235984
2008-07-22	4.39	4.39	4.25	4.33	334146
2008-07-23	4.44	4.48	4.24	4.35	211304
2008-07-24	4.33	4.33	4.13	4.16	172758
2008-07-25	4.15	4.30	4.15	4.25	162304
2008-07-28	4.25	4.25	4.10	4.15	82906
2008-07-29	4.12	4.23	4.12	4.14	84242
2008-07-30	4.14	4.22	3.98	4.13	359980
2008-07-31	4.08	4.17	4.05	4.13	103010
2008-08-01	4.08	4.10	3.99	3.99	185534
2008-08-04	3.97	4.01	3.90	3.92	198548
2008-08-05	4.01	4.05	3.88	3.91	194410
2008-08-06	3.90	3.90	3.75	3.75	513884
2008-08-07	3.75	4.08	3.75	4.05	253488
2008-08-08	4.03	4.10	3.93	4.03	129894
2008-08-11	4.02	4.25	4.02	4.21	97862
2008-08-12	4.16	4.44	4.15	4.39	147844
2008-08-13	4.40	4.50	4.38	4.48	83714
2008-08-14	4.49	4.58	4.43	4.47	708684
2008-08-15	4.50	4.78	4.44	4.62	838456
2008-08-18	4.68	4.96	4.65	4.68	316302
2008-08-19	4.68	4.71	4.63	4.66	200748
2008-08-20	4.69	4.80	4.68	4.68	363206
2008-08-21	4.67	4.79	4.65	4.71	145802
2008-08-22	4.74	4.84	4.70	4.74	165382
2008-08-25	4.78	4.82	4.68	4.68	157216
2008-08-26	4.69	4.80	4.63	4.70	129108
2008-08-27	4.73	4.81	4.72	4.81	228732
2008-08-28	4.80	4.86	4.68	4.85	117204
2008-08-29	4.87	4.93	4.84	4.88	145160
2008-09-02	4.95	4.98	4.82	4.87	430346
2008-09-03	4.88	4.93	4.84	4.90	351162
2008-09-04	4.89	4.93	4.79	4.80	247570
2008-09-05	4.81	4.81	4.64	4.66	187828
2008-09-08	4.74	4.79	4.57	4.64	297774
2008-09-09	4.66	4.70	4.51	4.57	98300
2008-09-10	4.62	4.64	4.52	4.55	60800
2008-09-11	4.51	4.63	4.46	4.60	42234
2008-09-12	4.59	4.59	4.47	4.52	260120
2008-09-15	4.43	4.43	4.24	4.25	578296
2008-09-16	4.13	4.23	4.05	4.22	187352
2008-09-17	4.29	4.29	4.08	4.15	139050
2008-09-18	4.16	4.20	3.98	4.00	404704
2008-09-19	4.17	4.28	4.03	4.20	511214
2008-09-22	4.35	4.46	4.26	4.30	142232
2008-09-23	4.28	4.32	4.23	4.30	473250
2008-09-24	4.32	4.32	4.15	4.18	35368
2008-09-25	4.14	4.21	4.12	4.19	36600
2008-09-26	4.12	4.13	3.96	4.12	59992
2008-09-29	4.00	4.01	3.83	3.96	191988
2008-09-30	3.94	4.17	3.88	4.17	101960
2008-10-01	4.12	4.12	4.00	4.03	161340
2008-10-02	4.05	4.12	4.01	4.03	174804
2008-10-03	4.04	4.10	3.93	3.97	130120
2008-10-06	3.90	3.90	3.60	3.71	230082
2008-10-07	3.81	3.93	3.78	3.82	285596
2008-10-08	3.75	3.79	3.60	3.60	180562
2008-10-09	3.60	3.65	3.43	3.49	140322
2008-10-10	3.42	3.51	3.20	3.38	186770
2008-10-13	3.41	3.53	3.41	3.51	250002
2008-10-14	3.50	3.53	3.30	3.40	234962
2008-10-15	3.33	3.49	3.25	3.38	198190
2008-10-16	3.33	3.35	3.15	3.26	231912
2008-10-17	3.22	3.28	3.13	3.15	478730
2008-10-20	3.15	3.26	3.15	3.25	510214
2008-10-21	3.23	3.28	3.20	3.21	390400
2008-10-22	3.15	3.15	3.00	3.02	683512
2008-10-23	3.00	3.07	2.94	3.06	373598
2008-10-24	3.00	3.00	2.90	2.91	156330
2008-10-27	2.92	2.99	2.85	2.88	161806
2008-10-28	2.94	3.10	2.87	3.08	117614
2008-10-29	3.04	3.19	2.96	3.08	92896
2008-10-30	3.09	3.15	3.00	3.11	77948
2008-10-31	3.02	3.16	2.98	3.16	76216
2008-11-03	3.13	3.39	2.86	3.39	565602
2008-11-04	3.54	3.60	3.32	3.50	667560
2008-11-05	3.45	3.54	3.31	3.37	735336
2008-11-06	3.32	3.33	3.25	3.26	165976
2008-11-07	3.38	3.54	3.36	3.50	160772
2008-11-10	3.50	3.55	3.44	3.45	155164
2008-11-11	3.44	3.50	3.33	3.33	113458
2008-11-12	3.28	3.28	3.00	3.11	168902
2008-11-13	3.11	3.18	2.99	3.18	152288
2008-11-14	3.12	3.13	3.00	3.00	43000
2008-11-17	3.02	3.16	3.00	3.04	284816
2008-11-18	3.07	3.15	3.01	3.07	139932
2008-11-19	3.02	3.06	2.97	2.98	277992
2008-11-20	2.88	2.93	2.85	2.88	312824
2008-11-21	2.90	2.93	2.82	2.87	819632
2008-11-24	2.86	3.03	2.85	2.97	241546
2008-11-25	2.98	3.04	2.88	2.95	192244
2008-11-26	2.90	3.14	2.82	3.14	399184
2008-11-28	3.15	3.43	3.15	3.39	99726
2008-12-01	3.33	3.35	3.24	3.24	78240
2008-12-02	3.29	3.41	3.20	3.26	55192
2008-12-03	3.25	3.37	3.25	3.36	27472
2008-12-04	3.38	3.48	3.31	3.38	115706
2008-12-05	3.38	3.38	3.28	3.31	103050
2008-12-08	3.42	3.48	3.36	3.36	181088
2008-12-09	3.28	3.42	3.26	3.38	96036
2008-12-10	3.38	3.43	3.19	3.21	204588
2008-12-11	3.19	3.19	3.07	3.08	48632
2008-12-12	3.07	3.21	3.00	3.05	47462
2008-12-15	3.01	3.13	2.97	3.02	50482
2008-12-16	3.09	3.20	3.03	3.12	58768
2008-12-17	3.13	3.13	2.93	3.01	45490
2008-12-18	3.05	3.05	2.87	2.94	30692
2008-12-19	3.06	3.06	2.92	2.92	166360
2008-12-22	2.92	2.97	2.66	2.75	32340
2008-12-23	2.73	2.73	2.53	2.64	53634
2008-12-24	2.54	2.69	2.50	2.62	193540
2008-12-26	2.60	2.60	2.55	2.59	11058
2008-12-29	2.51	2.57	2.45	2.50	217072
2008-12-30	2.54	2.64	2.45	2.63	109380
2008-12-31	2.60	2.81	2.45	2.70	321834
2009-01-02	2.72	2.86	2.72	2.80	60442
2009-01-05	2.84	2.98	2.79	2.84	87060
2009-01-06	2.91	3.00	2.89	2.97	46248
2009-01-07	2.96	2.96	2.73	2.89	38118
2009-01-08	2.84	2.89	2.77	2.89	25400
2009-01-09	2.92	3.14	2.81	2.86	54370
2009-01-12	2.89	3.15	2.89	3.04	35254
2009-01-13	3.03	3.18	3.03	3.11	23976
2009-01-14	3.16	3.16	2.85	2.97	26060
2009-01-15	2.94	3.03	2.94	3.00	28064
2009-01-16	2.99	3.03	2.85	2.90	31400
2009-01-20	3.06	3.17	2.98	3.00	62104
2009-01-21	2.66	2.88	2.66	2.87	104784
2009-01-22	2.75	2.76	2.70	2.76	27752
2009-01-23	2.70	2.90	2.70	2.84	27522
2009-01-26	2.93	3.03	2.93	2.95	33332
2009-01-27	2.97	2.98	2.90	2.95	28326
2009-01-28	2.94	3.01	2.65	2.95	140932
2009-01-29	2.99	3.05	2.83	2.86	34942
2009-01-30	2.98	2.98	2.78	2.78	14564
2009-02-02	2.66	2.69	2.52	2.66	24382
2009-02-03	2.77	2.77	2.65	2.68	23600
2009-02-04	2.80	2.80	2.62	2.68	17206
2009-02-05	2.63	2.75	2.63	2.74	10800
2009-02-06	2.85	3.13	2.78	2.89	97474
2009-02-09	3.10	3.10	2.80	2.80	41644
2009-02-10	3.10	3.10	2.96	3.08	112586
2009-02-11	3.01	3.06	2.94	3.05	57452
2009-02-12	3.00	3.07	3.00	3.04	25600
2009-02-13	3.06	3.15	3.06	3.09	30292
2009-02-17	3.00	3.02	2.97	3.00	36084
2009-02-18	2.98	3.04	2.97	3.00	37734
2009-02-19	2.85	2.91	2.81	2.81	30336
2009-02-20	2.83	2.84	2.77	2.77	22368
2009-02-23	2.75	3.08	2.75	2.85	164854
2009-02-24	2.78	3.01	2.78	2.98	133386
2009-02-25	3.00	3.45	2.96	3.24	633432
2009-02-26	3.28	3.33	3.23	3.24	99674
2009-02-27	3.13	3.24	3.01	3.01	62062
2009-03-02	2.91	3.01	2.88	2.90	134718
2009-03-03	2.84	2.85	2.69	2.69	418944
2009-03-04	2.45	2.64	2.38	2.64	851112
2009-03-05	2.55	2.61	2.55	2.58	135668
2009-03-06	2.58	2.65	2.58	2.61	202488
2009-03-09	2.63	2.65	2.58	2.62	275206
2009-03-10	2.63	2.74	2.62	2.72	73468
2009-03-11	2.72	2.75	2.70	2.70	56330
2009-03-12	2.70	2.82	2.70	2.80	227782
2009-03-13	2.84	2.90	2.83	2.87	106994
2009-03-16	2.87	2.94	2.82	2.85	197718
2009-03-17	2.86	2.93	2.80	2.85	264848
2009-03-18	2.91	2.91	2.67	2.74	138208
2009-03-19	2.85	2.85	2.65	2.76	43560
2009-03-20	2.83	2.83	2.69	2.70	43490
2009-03-23	2.73	2.79	2.71	2.76	119860
2009-03-24	2.72	2.80	2.72	2.80	55970
2009-03-25	2.81	2.83	2.73	2.80	102124
2009-03-26	2.79	2.98	2.78	2.96	301422
2009-03-27	2.98	3.00	2.93	2.96	106792
2009-03-30	2.91	2.91	2.80	2.83	46820
2009-03-31	2.90	2.98	2.90	2.91	52004
2009-04-01	2.90	2.97	2.90	2.95	28396
2009-04-02	2.98	3.04	2.96	2.97	34384
2009-04-03	2.99	2.99	2.90	2.94	92022
2009-04-06	2.91	2.92	2.80	2.80	16376
2009-04-07	2.76	2.92	2.72	2.88	20876
2009-04-08	2.87	2.92	2.86	2.87	7040
2009-04-09	2.91	2.96	2.90	2.90	7300
2009-04-13	2.88	2.93	2.86	2.91	12794
2009-04-14	2.92	2.97	2.89	2.92	17546
2009-04-15	2.90	2.96	2.87	2.94	41352
2009-04-16	2.93	3.02	2.90	3.02	61700
2009-04-17	2.98	3.04	2.98	3.04	10000
2009-04-20	3.05	3.13	3.00	3.02	145750
2009-04-21	3.01	3.05	2.98	3.00	33264
2009-04-22	2.93	3.17	2.83	3.15	117898
2009-04-23	3.15	3.20	3.10	3.16	109124
2009-04-24	3.17	3.25	3.14	3.16	33598
2009-04-27	3.12	3.22	3.00	3.15	12086
2009-04-28	3.16	3.16	3.02	3.08	16826
2009-04-29	3.11	3.24	3.11	3.15	5434
2009-04-30	3.25	3.25	3.14	3.22	25498
2009-05-01	3.20	3.38	3.16	3.37	34390
2009-05-04	3.37	3.42	3.34	3.40	52000
2009-05-05	3.41	3.81	3.32	3.50	184486
2009-05-06	3.53	3.59	3.44	3.44	156042
2009-05-07	3.55	3.80	3.47	3.50	133964
2009-05-08	3.74	3.74	3.50	3.63	112652
2009-05-11	3.54	3.68	3.52	3.62	172994
2009-05-12	3.61	3.75	3.52	3.64	112160
2009-05-13	3.69	3.71	3.58	3.66	142576
2009-05-14	3.67	3.80	3.67	3.75	337860
2009-05-15	3.84	3.84	3.74	3.77	115396
2009-05-18	3.86	3.86	3.73	3.77	123920
2009-05-19	3.68	3.82	3.68	3.75	50214
2009-05-20	3.77	3.95	3.75	3.94	190170
2009-05-21	3.79	3.88	3.79	3.81	18544
2009-05-22	3.78	3.79	3.77	3.79	7828
2009-05-26	3.75	3.85	3.65	3.76	48738
2009-05-27	3.67	3.84	3.55	3.58	118792
2009-05-28	3.59	3.81	3.59	3.63	21622
2009-05-29	3.64	3.81	3.62	3.81	66776
2009-06-01	3.82	3.85	3.64	3.84	87200
2009-06-02	3.83	3.88	3.55	3.86	24692
2009-06-03	3.85	3.85	3.77	3.78	9218
2009-06-04	3.84	3.84	3.81	3.84	5200
2009-06-05	3.83	3.85	3.70	3.71	40720
2009-06-08	3.72	3.73	3.58	3.72	78042
2009-06-09	3.67	3.88	3.58	3.82	100000
2009-06-10	3.89	3.89	3.71	3.74	57706
2009-06-11	3.75	3.91	3.75	3.83	81100
2009-06-12	3.78	3.84	3.76	3.81	65616
2009-06-15	3.75	3.89	3.75	3.85	54614
2009-06-16	3.87	3.95	3.87	3.93	98858
2009-06-17	3.93	3.98	3.89	3.90	56654
2009-06-18	3.87	3.94	3.84	3.88	40678
2009-06-19	3.89	3.94	3.87	3.93	16340
2009-06-22	3.92	3.95	3.85	3.92	47884
2009-06-23	3.95	3.97	3.88	3.96	51818
2009-06-24	3.92	4.00	3.82	3.83	45600
2009-06-25	3.83	3.86	3.82	3.82	6334
2009-06-26	3.77	3.90	3.76	3.84	26180
2009-06-29	3.81	3.93	3.81	3.86	21656
2009-06-30	3.90	3.90	3.76	3.85	45764
2009-07-01	3.90	3.93	3.84	3.84	48308
2009-07-02	3.75	3.99	3.70	3.90	112218
2009-07-06	3.87	4.02	3.87	4.02	26018
2009-07-07	3.98	4.03	3.92	3.97	68556
2009-07-08	3.97	4.01	3.81	3.87	21400
2009-07-09	3.86	4.02	3.84	3.99	83520
2009-07-10	3.96	4.00	3.87	3.93	40316
2009-07-13	3.91	4.00	3.90	3.95	253400
2009-07-14	3.97	4.03	3.94	4.00	103200
2009-07-15	4.03	4.03	3.92	4.03	138106
2009-07-16	3.99	4.33	3.99	4.28	384004
2009-07-17	4.30	4.39	4.25	4.39	85680
2009-07-20	4.45	4.52	4.32	4.50	132162
2009-07-21	4.50	4.59	4.44	4.48	111302
2009-07-22	4.52	4.52	4.38	4.38	166880
2009-07-23	4.50	4.52	4.43	4.52	129522
2009-07-24	4.45	4.52	4.45	4.50	27100
2009-07-27	4.64	4.74	4.48	4.53	165144
2009-07-28	4.51	4.51	4.33	4.48	95026
2009-07-29	4.32	4.47	4.18	4.24	156148
2009-07-30	4.25	4.53	4.23	4.45	233486
2009-07-31	4.39	4.60	4.39	4.54	92154
2009-08-03	4.58	4.65	4.56	4.63	210380
2009-08-04	4.57	4.58	4.50	4.52	115482
2009-08-05	4.50	4.57	4.46	4.49	43156
2009-08-06	4.48	4.53	4.38	4.50	117354
2009-08-07	4.53	4.54	4.48	4.49	85638
2009-08-10	4.48	4.51	4.43	4.49	64894
2009-08-11	4.51	4.60	4.43	4.48	84622
2009-08-12	4.45	4.74	4.45	4.70	297914
2009-08-13	4.77	5.00	4.69	4.69	204828
2009-08-14	4.73	4.74	4.65	4.73	88580
2009-08-17	4.64	4.78	4.45	4.70	74510
2009-08-18	4.66	4.87	4.66	4.86	53748
2009-08-19	4.86	5.08	4.86	5.04	190136
2009-08-20	5.07	5.36	5.07	5.25	229704
2009-08-21	5.29	5.31	4.87	5.13	153202
2009-08-24	5.10	5.25	4.91	5.05	127382
2009-08-25	5.08	5.21	5.08	5.18	59840
2009-08-26	5.11	5.38	5.10	5.32	171834
2009-08-27	5.32	5.56	5.22	5.56	399756
2009-08-28	5.54	5.56	5.45	5.47	37468
2009-08-31	5.47	5.53	5.33	5.53	192810
2009-09-01	5.47	5.56	5.27	5.48	115546
2009-09-02	5.45	5.48	5.35	5.40	46406
2009-09-03	5.45	5.56	5.36	5.52	78954
2009-09-04	5.53	5.84	5.48	5.82	264942
2009-09-08	5.85	6.08	5.83	6.04	186354
2009-09-09	6.10	6.13	5.75	5.77	132248
2009-09-10	5.81	5.86	5.70	5.77	76250
2009-09-11	5.75	5.83	5.70	5.75	106976
2009-09-14	5.76	5.80	5.69	5.79	59794
2009-09-15	5.79	5.98	5.79	5.96	26460
2009-09-16	6.03	6.20	5.99	6.06	168702
2009-09-17	6.09	6.25	6.09	6.20	135226
2009-09-18	6.19	6.24	6.10	6.22	83750
2009-09-21	6.20	6.33	6.19	6.25	109932
2009-09-22	6.25	6.35	6.16	6.25	114640
2009-09-23	6.25	6.25	6.09	6.10	213742
2009-09-24	6.10	6.15	5.98	6.00	98752
2009-09-25	5.98	6.09	5.93	5.96	85006
2009-09-28	5.99	6.10	5.96	5.98	28530
2009-09-29	6.02	6.05	5.67	5.69	123402
2009-09-30	5.76	5.85	5.57	5.62	203444
2009-10-01	5.60	5.69	5.45	5.50	118974
2009-10-02	5.45	5.58	5.39	5.50	178470
2009-10-05	5.55	5.60	5.52	5.54	209324
2009-10-06	6.11	6.11	5.67	5.69	452674
2009-10-07	5.70	5.90	5.61	5.82	109320
2009-10-08	5.76	5.89	5.74	5.85	75580
2009-10-09	5.91	5.97	5.80	5.95	51266
2009-10-12	5.97	6.00	5.92	5.99	39688
2009-10-13	5.75	6.00	5.75	5.96	60582
2009-10-14	5.98	6.04	5.94	5.99	27012
2009-10-15	6.01	6.03	5.86	6.02	22830
2009-10-16	6.03	6.08	5.95	6.03	34900
2009-10-19	6.02	6.09	6.01	6.09	9924
2009-10-20	6.10	6.11	5.98	6.01	36598
2009-10-21	5.99	6.02	5.89	5.94	28422
2009-10-22	5.97	6.01	5.80	5.87	75944
2009-10-23	5.93	5.93	5.80	5.91	40830
2009-10-26	6.07	6.11	5.85	6.07	67052
2009-10-27	6.01	6.09	5.80	6.00	76290
2009-10-28	5.98	6.00	5.80	5.85	44528
2009-10-29	5.92	5.94	5.81	5.91	33486
2009-10-30	5.85	6.00	5.75	5.79	47000
2009-11-02	5.85	5.85	5.73	5.78	42388
2009-11-03	5.91	5.92	5.75	5.88	151206
2009-11-04	5.86	6.14	5.86	6.12	75950
2009-11-05	6.10	6.14	6.02	6.05	31350
2009-11-06	6.04	6.05	5.81	5.94	35604
2009-11-09	6.05	6.25	6.05	6.24	78236
2009-11-10	6.27	6.75	6.25	6.70	273650
2009-11-11	6.69	6.98	6.69	6.94	275314
2009-11-12	6.88	7.05	6.82	6.90	95600
2009-11-13	6.88	6.95	6.79	6.93	40392
2009-11-16	6.95	6.95	6.78	6.84	31750
2009-11-17	6.78	7.02	6.78	6.98	191126
2009-11-18	6.91	7.01	6.78	7.01	61218
2009-11-19	6.91	6.95	6.70	6.93	53714
2009-11-20	6.85	6.96	6.65	6.79	42200
2009-11-23	7.00	7.00	6.74	6.79	59792
2009-11-24	6.78	6.78	6.65	6.70	58940
2009-11-25	6.67	6.73	6.57	6.68	111652
2009-11-27	6.44	6.61	6.39	6.52	28262
2009-11-30	6.50	6.68	6.50	6.54	124460
2009-12-01	6.67	6.86	6.67	6.77	65454
2009-12-02	6.80	6.85	6.70	6.80	39636
2009-12-03	6.88	6.95	6.73	6.78	74980
2009-12-04	6.87	6.89	6.76	6.77	4000
2009-12-07	6.92	6.93	6.79	6.93	15184
2009-12-08	6.80	6.90	6.73	6.90	20350
2009-12-09	6.78	6.92	6.76	6.90	21644
2009-12-10	6.95	6.99	6.70	6.79	25074
2009-12-11	6.85	6.91	6.79	6.80	26896
2009-12-14	6.67	6.86	6.67	6.76	26752
2009-12-15	6.69	6.78	6.66	6.72	42254
2009-12-16	6.79	6.79	6.73	6.76	16350
2009-12-17	6.74	6.82	6.73	6.79	224176
2009-12-18	6.80	7.26	6.75	7.19	507390
2009-12-21	7.28	7.31	6.82	6.88	148264
2009-12-22	6.81	7.01	6.53	7.01	174780
2009-12-23	7.02	7.12	6.97	7.11	31486
2009-12-24	7.06	7.11	6.96	7.11	19424
2009-12-28	7.51	7.75	7.32	7.39	291110
2009-12-29	7.47	7.47	7.28	7.38	60412
2009-12-30	7.31	7.51	7.27	7.49	81354
2009-12-31	7.49	7.58	7.38	7.56	178054
2010-01-04	7.67	7.67	7.35	7.46	308742
2010-01-05	7.50	7.73	7.47	7.69	746696
2010-01-06	7.75	7.97	7.72	7.88	308608
2010-01-07	7.83	7.94	7.75	7.82	105394
2010-01-08	7.87	8.00	7.82	7.97	52804
2010-01-11	8.08	8.20	7.92	7.98	344052
2010-01-12	8.26	8.32	8.07	8.15	242478
2010-01-13	8.20	8.24	7.96	8.20	110246
2010-01-14	8.23	8.23	7.96	8.18	102128
2010-01-15	8.18	8.20	7.81	8.03	245668
2010-01-19	7.99	8.15	7.79	8.12	118140
2010-01-20	8.14	8.14	7.79	7.91	78784
2010-01-21	7.97	8.00	7.78	7.89	87604
2010-01-22	7.86	7.95	7.79	7.84	36338
2010-01-25	7.81	7.92	7.78	7.86	69994
2010-01-26	7.76	8.14	7.74	7.95	93704
2010-01-27	8.00	8.02	7.85	7.85	68794
2010-01-28	7.88	7.88	7.73	7.77	95910
2010-01-29	7.80	7.83	7.62	7.65	164078
2010-02-01	7.62	7.94	7.47	7.84	243194
2010-02-02	7.96	7.99	7.68	7.89	116362
2010-02-03	7.92	7.99	7.86	7.96	41550
2010-02-04	7.98	8.00	7.45	7.64	99342
2010-02-05	7.58	7.68	7.47	7.57	173622
2010-02-08	7.57	7.63	7.45	7.48	70924
2010-02-09	7.47	7.62	7.45	7.51	85616
2010-02-10	7.56	7.95	7.55	7.88	198464
2010-02-11	7.94	8.47	7.94	8.36	292292
2010-02-12	8.42	8.54	8.18	8.43	198252
2010-02-16	8.49	8.58	8.43	8.51	133462
2010-02-17	8.58	8.59	8.34	8.41	69628
2010-02-18	8.34	8.50	8.27	8.45	54716
2010-02-19	8.45	8.56	8.39	8.49	44848
2010-02-22	8.46	8.52	8.45	8.47	43476
2010-02-23	8.47	8.55	8.18	8.24	81196
2010-02-24	8.29	8.52	8.29	8.51	90512
2010-02-25	8.50	8.50	8.21	8.47	47436
2010-02-26	8.41	8.50	8.39	8.50	43148
2010-03-01	8.54	8.99	8.50	8.89	440734
2010-03-02	8.97	9.10	8.89	9.05	445176
2010-03-03	9.09	9.11	8.91	9.03	106512
2010-03-04	9.03	9.13	8.98	9.09	107942
2010-03-05	9.13	9.14	8.95	9.06	215886
2010-03-08	9.05	9.08	9.00	9.05	92370
2010-03-09	9.05	9.15	8.98	8.99	156014
2010-03-10	8.98	9.25	8.98	9.21	279856
2010-03-11	9.25	9.38	9.13	9.34	260632
2010-03-12	9.38	9.41	9.20	9.38	201246
2010-03-15	9.39	9.45	9.25	9.43	141562
2010-03-16	9.33	9.77	9.31	9.77	412040
2010-03-17	9.85	10.12	9.83	9.98	568228
2010-03-18	10.00	10.19	9.91	10.13	358854
2010-03-19	10.14	10.17	9.89	10.16	152690
2010-03-22	10.15	10.30	10.09	10.29	109258
2010-03-23	10.36	10.68	10.36	10.66	394684
2010-03-24	10.71	11.00	10.69	10.81	612184
2010-03-25	10.94	10.99	10.48	10.52	335236
2010-03-26	10.49	10.83	10.49	10.60	234312
2010-03-29	10.71	10.80	10.65	10.72	202292
2010-03-30	10.81	11.26	10.77	11.16	407638
2010-03-31	11.36	11.36	10.96	11.04	368974
2010-04-01	11.08	11.25	11.01	11.16	143928
2010-04-05	11.31	11.66	11.16	11.66	298510
2010-04-06	11.68	12.03	11.55	11.83	503972
2010-04-07	11.93	11.95	11.46	11.54	328476
2010-04-08	11.46	11.46	10.90	11.36	461858
2010-04-09	11.31	11.43	11.23	11.33	198018
2010-04-12	11.33	11.52	11.28	11.47	276502
2010-04-13	11.50	11.50	11.14	11.28	218246
2010-04-14	11.31	11.57	11.31	11.53	232266
2010-04-15	11.43	11.46	11.25	11.37	147990
2010-04-16	11.35	11.36	11.02	11.19	136972
2010-04-19	11.05	11.35	10.98	11.15	151308
2010-04-20	11.25	11.47	11.19	11.39	165806
2010-04-21	11.47	11.47	11.06	11.20	432090
2010-04-22	11.17	11.38	10.97	11.33	273662
2010-04-23	11.40	11.40	11.12	11.27	173348
2010-04-26	11.24	12.00	11.21	11.94	601866
2010-04-27	11.94	12.00	11.61	11.77	425336
2010-04-28	11.77	11.91	11.05	11.34	702400
2010-04-29	11.35	11.39	9.54	10.53	1554192
2010-04-30	10.46	10.48	9.87	9.90	641040
2010-05-03	9.74	10.22	9.70	10.22	312180
2010-05-04	10.00	10.08	9.75	9.99	301034
2010-05-05	9.79	9.94	9.55	9.89	413502
2010-05-06	9.83	9.85	8.89	9.38	588008
2010-05-07	9.27	9.45	9.03	9.11	489068
2010-05-10	9.47	9.69	9.27	9.47	218014
2010-05-11	9.38	9.94	9.32	9.78	209962
2010-05-12	9.78	10.31	9.78	10.10	257990
2010-05-13	10.20	10.49	10.17	10.33	333062
2010-05-14	10.26	10.26	9.86	10.00	167620
2010-05-17	10.00	10.05	9.64	9.98	279982
2010-05-18	10.00	10.00	9.62	9.74	162214
2010-05-19	9.66	9.70	9.36	9.55	206620
2010-05-20	9.36	9.36	9.16	9.23	222362
2010-05-21	9.10	9.46	8.97	9.24	228598
2010-05-24	9.11	9.42	9.10	9.21	184936
2010-05-25	9.02	9.27	8.77	9.22	194672
2010-05-26	9.23	9.68	9.14	9.16	491032
2010-05-27	9.32	9.55	9.32	9.54	177806
2010-05-28	9.58	9.60	9.42	9.46	225356
2010-06-01	9.92	9.94	9.55	9.56	424344
2010-06-02	9.66	9.81	9.57	9.74	192216
2010-06-03	9.82	10.08	9.77	10.07	191098
2010-06-04	9.86	10.14	9.76	9.83	237048
2010-06-07	9.83	9.92	9.65	9.72	277820
2010-06-08	9.69	9.92	9.46	9.75	254818
2010-06-09	9.80	9.98	9.60	9.69	210622
2010-06-10	9.82	10.14	9.71	9.95	202894
2010-06-11	10.07	10.14	9.95	10.13	157160
2010-06-14	10.13	10.20	9.95	10.00	334390
2010-06-15	10.00	10.36	9.81	10.32	303996
2010-06-16	10.25	10.74	10.22	10.56	410296
2010-06-17	10.68	10.74	10.50	10.74	275940
2010-06-18	10.75	10.75	10.60	10.72	93464
2010-06-21	10.83	10.85	10.58	10.58	184904
2010-06-22	10.68	10.70	10.43	10.49	119348
2010-06-23	10.47	10.53	10.35	10.53	205342
2010-06-24	10.38	10.53	10.23	10.34	112778
2010-06-25	10.37	10.53	10.17	10.47	52248
2010-06-28	10.43	10.74	10.25	10.73	141032
2010-06-29	10.51	10.72	9.76	9.83	283646
2010-06-30	9.75	10.50	9.65	10.24	490494
2010-07-01	10.25	10.25	9.46	10.04	328734
2010-07-02	10.00	10.03	9.75	9.95	108236
2010-07-06	10.10	10.35	9.80	9.88	133186
2010-07-07	9.83	9.95	9.60	9.82	213078
2010-07-08	9.88	10.20	9.87	10.17	149060
2010-07-09	10.07	10.25	10.03	10.22	73600
2010-07-12	10.17	10.82	10.17	10.74	194590
2010-07-13	10.90	11.11	10.78	11.02	292484
2010-07-14	11.04	11.31	11.04	11.25	204824
2010-07-15	11.29	11.35	11.01	11.21	171784
2010-07-16	11.16	11.21	11.01	11.17	199590
2010-07-19	11.11	11.11	10.64	11.03	139832
2010-07-20	10.95	11.25	10.83	11.24	104058
2010-07-21	11.25	11.48	11.24	11.31	429966
2010-07-22	11.41	11.97	11.38	11.93	640256
2010-07-23	11.93	12.00	11.81	11.97	164890
2010-07-26	12.00	12.00	11.50	11.69	371670
2010-07-27	11.69	11.72	11.10	11.50	373866
2010-07-28	11.55	11.55	11.36	11.43	92960
2010-07-29	11.26	11.32	11.03	11.15	368658
2010-07-30	11.00	11.45	10.75	11.43	304686
2010-08-02	11.50	11.55	11.35	11.52	409016
2010-08-03	11.44	11.46	11.24	11.29	140146
2010-08-04	11.28	11.29	11.11	11.26	83428
2010-08-05	11.14	11.45	11.06	11.45	155862
2010-08-06	11.22	11.45	11.08	11.26	100174
2010-08-09	11.18	11.37	11.15	11.21	216136
2010-08-10	10.97	11.31	10.88	11.15	349110
2010-08-11	10.86	11.00	10.78	10.94	232058
2010-08-12	10.75	11.06	10.71	11.04	367800
2010-08-13	10.98	11.07	10.74	10.89	156324
2010-08-16	10.71	11.07	10.71	10.96	274458
2010-08-17	10.98	11.55	10.96	11.49	370134
2010-08-18	11.41	11.48	11.30	11.43	126088
2010-08-19	11.43	11.62	11.17	11.60	203974
2010-08-20	11.59	11.60	11.31	11.57	232644
2010-08-23	11.54	11.86	11.40	11.76	646982
2010-08-24	11.64	12.47	11.55	12.39	1083012
2010-08-25	12.18	12.39	11.63	12.10	487808
2010-08-26	12.22	12.28	11.89	11.92	218524
2010-08-27	12.06	12.65	11.81	12.64	790388
2010-08-30	12.55	12.60	12.38	12.42	245026
2010-08-31	12.35	12.49	12.03	12.17	179054
2010-09-01	12.25	12.49	12.18	12.31	267258
2010-09-02	12.35	12.58	12.20	12.47	225600
2010-09-03	12.60	12.72	12.35	12.57	306784
2010-09-07	12.74	12.74	12.57	12.72	352190
2010-09-08	12.75	13.46	12.75	13.37	1230784
2010-09-09	13.47	13.70	13.30	13.58	374818
2010-09-10	13.53	13.68	13.50	13.58	288860
2010-09-13	13.70	14.12	13.70	13.94	620664
2010-09-14	13.89	19.73	13.84	19.30	19026236
2010-09-15	18.44	20.09	16.95	17.40	9827618
2010-09-16	17.58	18.14	17.27	17.33	1991738
2010-09-17	17.59	18.93	17.39	18.22	2807480
2010-09-20	18.13	19.06	17.84	18.41	3675348
2010-09-21	18.41	18.59	17.83	17.86	882476
2010-09-22	17.13	17.94	16.82	17.70	3274114
2010-09-23	17.61	18.38	17.28	17.82	903964
2010-09-24	17.96	18.38	17.08	17.35	1834874
2010-09-27	16.68	17.35	16.62	16.75	1280938
2010-09-28	16.54	16.63	15.93	16.09	1789672
2010-09-29	16.07	17.83	15.83	17.40	3968630
2010-09-30	17.19	18.00	16.82	17.18	1903302
2010-10-01	17.27	17.45	16.88	17.38	662836
2010-10-04	17.31	17.31	16.65	16.71	595096
2010-10-05	16.81	17.58	16.71	17.29	1129804
2010-10-06	17.26	17.44	15.65	15.90	1621714
2010-10-07	15.92	15.92	14.95	15.71	1664934
2010-10-08	15.75	16.59	15.57	16.13	1153202
2010-10-11	16.00	17.24	15.79	17.03	2157750
2010-10-12	16.90	17.63	16.75	17.13	1367708
2010-10-13	17.23	17.38	16.98	17.10	618640
2010-10-14	17.09	17.30	16.94	17.10	297654
2010-10-15	17.08	17.27	16.98	17.26	660522
2010-10-18	17.26	17.93	16.79	16.96	980518
2010-10-19	16.77	16.78	16.17	16.36	479368
2010-10-20	16.36	16.65	16.01	16.45	368072
2010-10-21	16.52	16.64	16.30	16.50	344674
2010-10-22	16.48	16.86	16.29	16.71	432314
2010-10-25	16.82	18.38	16.82	17.97	3155836
2010-10-26	17.90	18.30	16.88	17.01	1977956
2010-10-27	17.13	18.03	16.28	17.99	3152970
2010-10-28	18.24	18.47	17.54	17.67	1154476
2010-10-29	17.50	18.00	17.16	17.65	856454
2010-11-01	17.63	17.64	16.84	16.96	1412240
2010-11-02	16.86	17.20	16.41	17.00	1197364
2010-11-03	16.94	17.25	16.83	17.20	573234
2010-11-04	17.32	17.64	16.82	17.00	975128
2010-11-05	17.03	17.03	16.63	16.90	609542
2010-11-08	16.79	17.20	16.79	17.07	1161122
2010-11-09	17.09	17.85	16.89	17.11	2325620
2010-11-10	17.11	17.27	16.57	17.13	960466
2010-11-11	16.86	16.88	16.27	16.87	829804
2010-11-12	16.78	16.86	15.91	16.15	1027772
2010-11-15	16.15	16.59	15.63	15.91	1448156
2010-11-16	15.69	15.78	14.84	15.27	1424974
2010-11-17	15.50	15.97	15.32	15.80	751460
2010-11-18	16.00	16.30	15.91	16.26	738206
2010-11-19	16.28	16.48	15.89	16.15	626266
2010-11-22	16.12	16.54	16.00	16.46	1121210
2010-11-23	16.38	16.52	16.13	16.41	698636
2010-11-24	16.50	16.56	16.26	16.41	649318
2010-11-26	16.40	16.50	16.19	16.20	189156
2010-11-29	16.05	16.14	15.66	15.83	467120
2010-11-30	15.69	15.69	15.35	15.52	518562
2010-12-01	15.60	16.37	15.60	16.26	676336
2010-12-02	16.33	16.38	16.02	16.27	336152
2010-12-03	16.14	16.50	16.08	16.38	450954
2010-12-06	19.56	20.12	19.00	19.89	11543680
2010-12-07	19.89	20.01	17.23	17.60	7242246
2010-12-08	18.33	18.96	17.98	18.88	3995354
2010-12-09	18.82	20.05	18.68	19.76	2970126
2010-12-10	19.82	20.00	19.31	19.89	1556746
2010-12-13	19.91	19.92	19.21	19.40	1339088
2010-12-14	19.40	19.71	18.76	19.16	1880700
2010-12-15	19.22	19.75	19.15	19.38	848292
2010-12-16	19.48	19.62	19.10	19.41	848490
2010-12-17	19.39	19.55	19.09	19.28	816036
2010-12-20	19.48	20.63	19.40	19.72	1441506
2010-12-21	19.93	19.93	19.22	19.43	723994
2010-12-22	19.43	20.00	19.04	19.57	739746
2010-12-23	19.58	19.87	19.50	19.65	320566
2010-12-27	19.63	19.67	19.27	19.62	391700
2010-12-28	19.54	19.54	19.12	19.20	463606
2010-12-29	19.20	19.28	18.33	18.86	906714
2010-12-30	18.97	19.02	18.74	18.83	346646
2010-12-31	18.81	18.84	18.55	18.76	468210
2011-01-03	18.87	19.19	18.62	18.67	831740
2011-01-04	18.67	18.81	18.27	18.45	880026
2011-01-05	18.33	18.97	18.21	18.91	609602
2011-01-06	18.92	19.24	18.73	18.95	408112
2011-01-07	19.00	19.07	18.39	18.95	641672
2011-01-10	18.85	19.50	18.85	19.46	455006
2011-01-11	19.44	19.97	19.35	19.96	814590
2011-01-12	20.00	20.50	19.79	20.02	682442
2011-01-13	20.00	20.02	19.45	19.86	531570
2011-01-14	19.81	20.15	19.70	19.83	612778
2011-01-18	19.98	20.11	19.77	20.09	582038
2011-01-19	19.97	20.12	19.17	19.22	1077106
2011-01-20	18.64	18.64	17.88	18.10	1561134
2011-01-21	18.23	18.59	17.62	17.67	822262
2011-01-24	17.67	18.00	17.20	17.64	1087446
2011-01-25	17.60	17.79	17.07	17.14	719954
2011-01-26	17.15	17.93	17.15	17.88	733460
2011-01-27	17.92	18.63	17.85	18.44	666418
2011-01-28	18.65	18.83	18.23	18.55	894526
2011-01-31	18.56	18.87	18.15	18.67	963546
2011-02-01	18.75	19.21	18.75	19.06	1354734
2011-02-02	18.91	19.08	18.46	18.57	854240
2011-02-03	18.25	19.25	17.84	18.98	862086
2011-02-04	19.21	19.40	18.82	18.97	353726
2011-02-07	18.69	19.13	18.68	19.01	397404
2011-02-08	19.03	19.03	18.72	19.03	273930
2011-02-09	18.77	19.00	18.67	18.98	418860
2011-02-10	18.76	19.18	18.76	19.15	692144
2011-02-11	19.66	21.08	19.61	20.93	3690232
2011-02-14	20.91	20.98	20.31	20.45	1279406
2011-02-15	20.27	21.22	20.10	20.67	1297374
2011-02-16	20.74	21.57	20.73	21.37	1529950
2011-02-17	21.27	21.28	20.33	20.45	1207498
2011-02-18	20.41	20.42	19.51	20.07	1368146
2011-02-22	19.51	19.75	18.56	18.78	1390692
2011-02-23	18.83	18.86	18.01	18.47	1203222
2011-02-24	18.45	19.26	18.25	19.23	909496
2011-02-25	19.26	19.31	18.84	19.01	622934
2011-02-28	19.14	19.22	18.45	18.83	347168
2011-03-01	18.83	19.20	18.47	18.85	611344
2011-03-02	18.71	19.12	18.40	18.59	326108
2011-03-03	18.80	19.03	18.66	18.85	290262
2011-03-04	18.90	18.98	18.52	18.71	259496
2011-03-07	18.74	18.88	17.49	17.98	867678
2011-03-08	18.00	18.11	17.56	17.80	653818
2011-03-09	17.81	18.82	17.40	18.61	3263004
2011-03-10	18.23	18.99	18.01	18.74	1154968
2011-03-11	18.73	19.47	18.08	19.15	763848
2011-03-14	18.88	19.25	18.64	19.17	625268
2011-03-15	18.44	18.90	18.15	18.76	1547502
2011-03-16	18.71	18.84	17.86	17.97	634360
2011-03-17	18.16	18.28	17.70	18.12	400000
2011-03-18	18.37	18.54	17.51	17.73	683760
2011-03-21	17.99	18.36	17.91	18.31	483220
2011-03-22	18.33	18.33	17.58	17.82	277812
2011-03-23	17.76	18.24	17.50	17.86	314372
2011-03-24	17.97	18.14	17.58	17.68	338222
2011-03-25	17.72	17.84	17.50	17.53	433726
2011-03-28	17.53	17.91	17.30	17.42	437948
2011-03-29	17.44	17.95	17.12	17.87	417982
2011-03-30	17.96	18.18	17.60	17.70	427858
2011-03-31	17.70	18.43	17.60	17.72	1131662
2011-04-01	17.86	18.20	17.10	17.21	841212
2011-04-04	17.21	17.42	16.42	17.40	927482
2011-04-05	17.32	18.00	17.32	17.95	632750
2011-04-06	18.00	18.00	16.99	17.20	635296
2011-04-07	17.20	17.33	16.76	17.12	401246
2011-04-08	17.27	17.86	17.15	17.42	528688
2011-04-11	17.45	17.50	17.08	17.13	199410
2011-04-12	17.06	17.09	16.48	16.62	673594
2011-04-13	16.85	17.22	16.59	16.78	648612
2011-04-14	16.67	16.67	16.24	16.53	461462
2011-04-15	16.53	16.68	16.26	16.41	295628
2011-04-18	16.15	16.52	15.61	16.45	419444
2011-04-19	16.48	16.82	16.08	16.50	274624
2011-04-20	16.69	17.23	16.60	17.15	301166
2011-04-21	17.18	17.78	17.18	17.56	391362
2011-04-25	17.60	17.87	17.38	17.65	372504
2011-04-26	17.66	17.66	17.24	17.33	327466
2011-04-27	17.37	17.48	17.07	17.34	440642
2011-04-28	17.48	18.20	17.33	17.71	1244780
2011-04-29	17.55	17.74	17.46	17.62	338678
2011-05-02	17.51	17.68	17.20	17.25	464136
2011-05-03	17.13	17.36	16.86	17.34	335004
2011-05-04	17.34	17.43	17.10	17.36	168590
2011-05-05	17.19	17.83	17.00	17.51	336278
2011-05-06	17.71	17.71	17.18	17.29	158142
2011-05-09	17.28	17.37	17.01	17.32	168222
2011-05-10	17.40	17.72	17.36	17.58	201712
2011-05-11	17.50	17.63	17.06	17.32	180404
2011-05-12	17.21	17.88	17.01	17.81	310176
2011-05-13	17.85	18.32	17.57	17.75	406828
2011-05-16	17.70	17.89	17.23	17.47	159522
2011-05-17	17.35	17.37	17.06	17.32	186664
2011-05-18	17.32	17.65	17.09	17.55	202248
2011-05-19	17.73	17.95	17.45	17.60	285312
2011-05-20	17.54	17.76	17.41	17.73	176006
2011-05-23	17.32	17.84	17.22	17.69	450370
2011-05-24	17.75	18.06	17.53	17.84	364996
2011-05-25	17.70	17.75	17.33	17.40	398718
2011-05-26	17.29	17.49	17.03	17.42	442500
2011-05-27	17.39	17.67	17.29	17.65	353026
2011-05-31	17.72	18.63	17.72	18.41	970546
2011-06-01	18.40	18.66	18.21	18.21	405576
2011-06-02	18.20	18.26	17.75	17.91	486898
2011-06-03	17.75	18.12	17.60	17.77	273616
2011-06-06	17.73	17.84	17.10	17.22	467062
2011-06-07	17.29	17.40	17.05	17.26	252808
2011-06-08	17.17	17.38	16.24	16.33	683860
2011-06-09	16.25	16.77	16.13	16.28	304358
2011-06-10	16.21	16.37	15.88	16.27	233380
2011-06-13	16.30	16.30	15.67	15.85	224066
2011-06-14	15.92	16.73	15.90	16.69	328024
2011-06-15	16.43	16.73	15.86	16.00	566732
2011-06-16	15.95	16.18	15.53	15.70	399988
2011-06-17	15.90	16.21	15.42	15.71	644740
2011-06-20	15.54	15.99	15.42	15.77	340164
2011-06-21	15.85	16.64	15.85	16.35	305712
2011-06-22	16.31	16.57	16.08	16.32	266682
2011-06-23	16.11	16.83	15.88	16.74	458842
2011-06-24	16.71	16.85	16.23	16.24	319670
2011-06-27	16.25	16.63	16.17	16.57	144542
2011-06-28	16.61	17.00	16.48	16.90	233182
2011-06-29	17.01	17.13	16.82	17.08	291408
2011-06-30	17.13	17.50	16.98	17.42	289418
2011-07-01	17.52	17.52	17.22	17.33	193980
2011-07-05	17.34	17.34	16.99	17.24	309204
2011-07-06	17.21	17.54	17.13	17.15	504576
2011-07-07	17.36	17.54	17.12	17.46	433076
2011-07-08	17.63	18.25	17.50	18.06	947400
2011-07-11	17.91	17.99	17.51	17.60	202868
2011-07-12	17.53	17.53	17.25	17.45	206192
2011-07-13	17.52	17.91	17.39	17.63	289286
2011-07-14	17.72	17.72	16.89	17.01	247258
2011-07-15	17.16	17.18	16.65	16.78	172742
2011-07-18	16.78	16.83	16.31	16.61	220020
2011-07-19	16.75	17.12	16.75	17.05	147998
2011-07-20	17.02	17.03	16.30	16.39	393614
2011-07-21	16.35	16.43	16.01	16.20	620964
2011-07-22	16.22	16.63	16.18	16.40	324420
2011-07-25	16.32	16.41	16.12	16.29	528498
2011-07-26	17.37	17.65	16.88	17.26	690002
2011-07-27	17.18	17.32	16.75	16.88	379036
2011-07-28	16.66	17.25	16.56	16.68	283714
2011-07-29	16.48	16.84	16.43	16.58	178890
2011-08-01	16.76	16.96	16.09	16.31	176624
2011-08-02	16.26	16.39	15.86	15.87	176990
2011-08-03	15.87	16.05	15.54	15.90	283548
2011-08-04	15.73	15.96	15.18	15.22	465672
2011-08-05	15.33	15.68	14.38	14.79	577698
2011-08-08	14.01	14.35	12.90	13.37	1421020
2011-08-09	13.47	14.43	13.03	14.39	802228
2011-08-10	13.94	14.49	13.90	14.26	413986
2011-08-11	14.48	14.69	13.80	14.57	512178
2011-08-12	14.63	14.66	14.25	14.37	168720
2011-08-15	14.36	14.91	14.20	14.80	354860
2011-08-16	14.60	14.87	14.36	14.72	344656
2011-08-17	14.81	14.81	14.02	14.26	501946
2011-08-18	13.80	13.80	12.69	12.81	553280
2011-08-19	12.57	12.91	12.25	12.41	540192
2011-08-22	12.75	12.79	11.79	12.02	628456
2011-08-23	12.10	12.67	11.91	12.58	337188
2011-08-24	12.47	12.56	12.12	12.47	121926
2011-08-25	12.60	12.60	12.07	12.11	265446
2011-08-26	11.97	12.68	11.88	12.56	235978
2011-08-29	12.65	13.41	12.65	13.35	324002
2011-08-30	13.26	13.35	12.94	13.21	307348
2011-08-31	13.25	13.56	13.11	13.28	177662
2011-09-01	13.41	13.42	13.01	13.09	223902
2011-09-02	12.83	12.95	12.60	12.70	206132
2011-09-06	11.89	12.38	11.89	12.34	323336
2011-09-07	12.58	12.94	12.52	12.93	253232
2011-09-08	12.82	12.89	12.52	12.56	116544
2011-09-09	12.40	12.58	12.06	12.21	228222
2011-09-12	11.97	12.37	11.88	12.17	339320
2011-09-13	12.26	12.60	12.23	12.47	267412
2011-09-14	12.57	13.12	12.56	12.96	349738
2011-09-15	13.01	13.18	12.69	12.74	231058
2011-09-16	12.73	12.82	12.45	12.62	378486
2011-09-19	12.28	12.44	12.17	12.24	357968
2011-09-20	12.28	12.58	12.11	12.14	255920
2011-09-21	12.16	12.38	11.97	11.97	151860
2011-09-22	11.59	11.80	11.35	11.76	372672
2011-09-23	11.69	12.07	11.34	11.44	250220
2011-09-26	11.49	11.81	11.32	11.80	329992
2011-09-27	12.10	12.26	11.84	11.86	85940
2011-09-28	11.88	11.95	11.55	11.57	86766
2011-09-29	11.81	11.85	11.06	11.27	311114
2011-09-30	11.06	11.24	10.72	10.80	596892
2011-10-03	10.65	10.67	9.49	9.91	1251094
2011-10-04	9.83	10.54	9.83	10.35	707902
2011-10-05	10.36	11.00	10.27	10.75	256266
2011-10-06	10.74	11.20	10.72	11.09	296854
2011-10-07	11.13	11.45	10.96	10.99	250408
2011-10-10	11.29	11.57	11.18	11.36	337560
2011-10-11	11.25	11.65	11.25	11.50	204456
2011-10-12	11.61	11.92	11.58	11.74	225754
2011-10-13	11.65	11.81	10.76	11.78	142400
2011-10-14	11.99	12.12	11.87	12.10	167354
2011-10-17	12.00	12.18	11.68	11.69	251528
2011-10-18	11.75	11.97	11.44	11.84	282242
2011-10-19	11.84	12.04	11.65	11.73	212266
2011-10-20	11.74	11.90	11.21	11.68	257288
2011-10-21	11.88	11.90	11.58	11.70	167494
2011-10-24	11.73	12.18	11.68	12.18	243916
2011-10-25	12.19	12.62	12.00	12.23	535502
2011-10-26	12.83	13.48	12.82	13.42	1046592
2011-10-27	13.50	14.00	13.50	13.69	560350
2011-10-28	13.41	14.06	13.11	13.63	445504
2011-10-31	13.35	13.63	13.15	13.22	210848
2011-11-01	13.19	13.19	12.78	12.88	407194
2011-11-02	12.96	13.19	12.91	12.92	418700
2011-11-03	13.14	13.61	12.94	13.56	235050
2011-11-04	13.38	13.67	13.38	13.64	132090
2011-11-07	13.56	13.82	13.18	13.52	176358
2011-11-08	13.69	13.78	13.27	13.40	173386
2011-11-09	12.98	13.25	12.98	13.10	92202
2011-11-10	13.33	13.43	12.97	13.05	109272
2011-11-11	13.04	13.52	12.95	13.41	55228
2011-11-14	13.31	13.51	13.29	13.44	84830
2011-11-15	13.32	13.72	13.32	13.67	145184
2011-11-16	13.50	14.00	13.50	13.81	163236
2011-11-17	13.81	13.89	13.59	13.68	323408
2011-11-18	13.77	13.95	13.40	13.57	146558
2011-11-21	13.30	13.30	12.80	13.06	240468
2011-11-22	13.03	13.15	12.90	13.00	188872
2011-11-23	12.88	12.88	12.67	12.79	102148
2011-11-25	12.69	12.86	12.69	12.75	46824
2011-11-28	13.06	13.31	12.89	13.14	171504
2011-11-29	13.10	13.14	12.93	13.05	129186
2011-11-30	13.34	13.64	13.34	13.58	298998
2011-12-01	13.50	13.63	13.44	13.52	127936
2011-12-02	13.68	13.68	13.26	13.35	209982
2011-12-05	13.49	13.80	13.49	13.77	288278
2011-12-06	13.79	13.88	13.76	13.78	142696
2011-12-07	13.76	13.85	13.60	13.76	149152
2011-12-08	13.71	13.89	13.71	13.80	235872
2011-12-09	13.87	14.48	13.80	14.33	304992
2011-12-12	14.19	14.57	14.16	14.55	270724
2011-12-13	14.73	14.84	14.53	14.61	254434
2011-12-14	14.43	14.60	14.08	14.40	363188
2011-12-15	14.60	14.91	14.50	14.81	439856
2011-12-16	14.84	15.00	14.72	14.86	413914
2011-12-19	15.00	15.41	14.53	14.98	548052
2011-12-20	15.27	15.62	15.24	15.58	323350
2011-12-21	15.46	15.46	14.20	14.96	185022
2011-12-22	15.05	15.18	14.84	15.17	201096
2011-12-23	15.19	15.19	14.84	14.89	184772
2011-12-27	14.82	14.99	14.67	14.75	138930
2011-12-28	14.71	14.83	14.37	14.46	237540
2011-12-29	14.45	14.50	14.27	14.49	197084
2011-12-30	14.41	14.65	14.33	14.63	258856
2012-01-03	14.83	14.88	14.60	14.65	166832
2012-01-04	14.63	14.70	14.43	14.48	190548
2012-01-05	14.47	14.92	14.37	14.80	88924
2012-01-06	14.75	15.05	14.75	14.94	85536
2012-01-09	15.04	15.23	14.68	15.12	67468
2012-01-10	15.25	15.50	15.25	15.42	140292
2012-01-11	15.40	15.75	15.00	15.70	139800
2012-01-12	15.75	16.00	15.51	15.98	521728
2012-01-13	15.88	15.88	15.56	15.70	134224
2012-01-17	15.87	15.87	15.57	15.61	66234
2012-01-18	15.61	15.80	15.47	15.76	126714
2012-01-19	15.95	16.26	15.95	15.96	333282
2012-01-20	16.00	16.21	15.76	15.92	229284
2012-01-23	15.93	16.07	15.78	15.97	183846
2012-01-24	15.92	15.99	15.79	15.81	73414
2012-01-25	15.82	15.82	15.61	15.70	141420
2012-01-26	15.77	15.98	15.73	15.97	85000
2012-01-27	15.95	16.19	15.75	15.78	158594
2012-01-30	15.70	16.19	15.44	15.61	262714
2012-01-31	15.75	15.81	15.52	15.74	191170
2012-02-01	16.50	16.71	15.88	16.32	607008
2012-02-02	16.47	16.99	16.47	16.85	822928
2012-02-03	16.67	16.95	16.55	16.71	488980
2012-02-06	16.50	16.50	16.20	16.35	243136
2012-02-07	16.30	16.30	16.06	16.20	220148
2012-02-08	16.13	16.38	15.88	16.27	545684
2012-02-09	16.20	16.38	16.13	16.24	329686
2012-02-10	16.10	16.24	15.96	16.14	94786
2012-02-13	16.26	16.47	16.16	16.25	330718
2012-02-14	16.18	16.34	16.03	16.15	230218
2012-02-15	16.20	16.27	15.78	15.94	274770
2012-02-16	16.00	16.62	15.76	16.32	429922
2012-02-17	16.34	16.41	16.20	16.33	87368
2012-02-21	16.31	16.68	16.28	16.53	311012
2012-02-22	16.44	16.60	16.35	16.45	123516
2012-02-23	16.39	17.00	16.38	16.93	341258
2012-02-24	16.99	17.24	16.95	16.98	143432
2012-02-27	16.82	17.14	16.58	17.02	334120
2012-02-28	17.00	17.20	16.83	16.98	301812
2012-02-29	17.05	17.20	16.62	16.65	225130
2012-03-01	16.79	16.90	16.62	16.85	212320
2012-03-02	16.80	17.00	16.35	16.62	379060
2012-03-05	16.59	16.78	16.43	16.65	200136
2012-03-06	16.48	16.53	16.13	16.44	209236
2012-03-07	16.56	16.88	16.39	16.85	278164
2012-03-08	16.96	17.50	16.95	17.33	525216
2012-03-09	17.30	17.57	17.30	17.47	114908
2012-03-12	17.05	17.34	17.05	17.16	207454
2012-03-13	17.23	17.76	17.07	17.67	247634
2012-03-14	17.72	17.92	17.41	17.90	335948
2012-03-15	17.71	18.12	17.68	17.89	533514
2012-03-16	17.82	17.82	17.24	17.29	237716
2012-03-19	17.27	17.96	17.27	17.90	589404
2012-03-20	17.74	17.74	17.41	17.47	100174
2012-03-21	17.51	17.70	17.46	17.59	59962
2012-03-22	17.47	17.55	17.23	17.31	78968
2012-03-23	17.38	17.43	17.20	17.35	151176
2012-03-26	17.57	17.84	17.35	17.84	242766
2012-03-27	18.02	18.43	18.02	18.16	343234
2012-03-28	18.30	18.30	17.34	17.71	329850
2012-03-29	17.89	18.74	17.80	18.69	718146
2012-03-30	18.74	18.90	18.34	18.72	241774
2012-04-02	18.70	19.00	18.34	18.79	420702
2012-04-03	18.72	18.92	18.39	18.50	281470
2012-04-04	18.38	18.53	17.95	18.06	340824
2012-04-05	18.07	18.38	18.03	18.28	267926
2012-04-09	18.15	18.32	18.04	18.29	304286
2012-04-10	18.26	18.41	17.94	17.98	192264
2012-04-11	18.02	18.35	17.95	18.29	249940
2012-04-12	18.33	18.51	18.27	18.42	154556
2012-04-13	18.43	18.86	18.09	18.28	189738
2012-04-16	18.40	18.49	18.00	18.08	245066
2012-04-17	18.15	18.50	18.05	18.46	142750
2012-04-18	18.46	18.77	18.46	18.63	228400
2012-04-19	18.77	19.19	18.67	18.86	414662
2012-04-20	19.00	19.13	18.59	18.67	370328
2012-04-23	18.51	18.66	18.31	18.66	236846
2012-04-24	18.73	18.97	18.53	18.65	457872
2012-04-25	18.91	19.35	18.79	19.17	550828
2012-04-26	19.31	19.36	19.15	19.25	264592
2012-04-27	19.26	19.40	19.18	19.30	153804
2012-04-30	19.35	19.39	19.08	19.24	210964
2012-05-01	19.17	19.37	18.90	19.21	477812
2012-05-02	19.19	19.74	18.81	19.62	328360
2012-05-03	19.29	19.39	18.88	19.21	434922
2012-05-04	19.12	19.21	18.85	18.96	166162
2012-05-07	18.79	18.97	18.61	18.83	217564
2012-05-08	18.80	19.10	18.60	19.00	244898
2012-05-09	18.82	18.83	18.52	18.75	277260
2012-05-10	18.78	18.78	18.21	18.32	188672
2012-05-11	18.23	18.58	17.83	17.90	436950
2012-05-14	17.70	17.82	17.41	17.59	568100
2012-05-15	17.59	19.12	17.55	18.60	1112148
2012-05-16	19.75	20.42	19.50	19.87	1874398
2012-05-17	19.87	20.00	19.08	19.36	426226
2012-05-18	19.37	19.70	18.90	19.08	463170
2012-05-21	18.98	19.51	18.72	19.25	341938
2012-05-22	19.33	19.52	19.08	19.16	222146
2012-05-23	18.97	19.56	18.71	19.52	229026
2012-05-24	19.58	19.70	18.85	18.95	245488
2012-05-25	18.90	19.26	18.76	19.17	310734
2012-05-29	19.31	19.59	19.19	19.52	292404
2012-05-30	19.27	19.32	19.01	19.12	183530
2012-05-31	19.13	19.55	18.71	19.17	342606
2012-06-01	18.79	18.79	18.39	18.55	336896
2012-06-04	18.54	18.69	17.89	18.15	201486
2012-06-05	18.11	18.38	17.95	18.25	210170
2012-06-06	18.40	18.68	18.39	18.58	259686
2012-06-07	18.71	18.87	18.63	18.71	210732
2012-06-08	18.67	18.82	18.38	18.58	203836
2012-06-11	18.71	18.99	18.71	18.86	742724
2012-06-12	18.86	19.08	18.45	18.64	610336
2012-06-13	18.65	19.30	18.40	18.71	712904
2012-06-14	18.82	18.98	18.37	18.51	529758
2012-06-15	18.58	18.76	18.47	18.57	288460
2012-06-18	18.43	19.17	18.34	18.74	282916
2012-06-19	18.88	19.23	18.88	19.11	264596
2012-06-20	19.18	20.02	19.12	19.82	483088
2012-06-21	19.85	19.96	19.10	19.11	269500
2012-06-22	19.15	19.28	19.03	19.15	133600
2012-06-25	19.24	19.40	18.92	19.04	223158
2012-06-26	19.08	19.08	18.80	18.98	192966
2012-06-27	19.04	19.19	18.89	19.07	198166
2012-06-28	19.07	19.22	18.29	18.49	242530
2012-06-29	18.85	19.26	18.83	19.15	296048
2012-07-02	19.15	19.56	18.85	19.38	351780
2012-07-03	19.44	19.44	19.26	19.30	303808
2012-07-05	19.22	19.30	19.04	19.09	182030
2012-07-06	18.90	18.92	18.27	18.51	215602
2012-07-09	18.42	18.56	17.92	18.25	218872
2012-07-10	18.34	18.48	18.04	18.20	139246
2012-07-11	18.20	18.38	17.75	18.00	123302
2012-07-12	17.88	17.99	17.51	17.72	142084
2012-07-13	17.80	18.34	17.51	18.26	206462
2012-07-16	18.15	18.45	17.97	18.10	135830
2012-07-17	18.31	18.42	17.94	18.25	307766
2012-07-18	18.27	19.11	18.27	18.83	370164
2012-07-19	18.90	19.17	18.90	19.01	316818
2012-07-20	18.94	19.10	18.68	19.03	391874
2012-07-23	18.70	18.89	18.60	18.74	232960
2012-07-24	18.80	19.01	18.41	18.46	283624
2012-07-25	17.25	17.46	16.07	16.43	2588048
2012-07-26	15.50	16.56	13.38	14.52	6398180
2012-07-27	14.76	15.24	14.28	15.15	676750
2012-07-30	15.24	15.50	15.13	15.41	645040
2012-07-31	15.37	15.52	15.10	15.12	489404
2012-08-01	15.14	15.42	15.04	15.09	309970
2012-08-02	15.00	15.29	14.76	15.06	356154
2012-08-03	15.25	15.57	15.04	15.53	260092
2012-08-06	15.55	15.94	15.53	15.83	357554
2012-08-07	15.94	16.60	15.92	16.52	591178
2012-08-08	16.37	16.41	16.19	16.27	201732
2012-08-09	16.19	16.33	15.55	15.75	442562
2012-08-10	15.68	15.95	15.68	15.82	97906
2012-08-13	15.79	15.89	15.43	15.49	293136
2012-08-14	15.62	15.97	15.56	15.94	276698
2012-08-15	15.99	16.21	15.88	16.03	230730
2012-08-16	16.19	16.57	16.12	16.41	262450
2012-08-17	16.41	16.88	16.28	16.68	440024
2012-08-20	16.55	16.57	16.21	16.47	326216
2012-08-21	16.50	16.50	16.27	16.39	135642
2012-08-22	16.44	16.73	16.34	16.56	299862
2012-08-23	16.55	16.83	16.47	16.65	307286
2012-08-24	16.59	16.78	16.51	16.72	123476
2012-08-27	16.67	16.70	16.31	16.51	323636
2012-08-28	16.55	16.55	16.30	16.45	157432
2012-08-29	16.47	16.53	16.25	16.32	254764
2012-08-30	16.30	16.45	16.27	16.32	133236
2012-08-31	16.43	16.43	16.00	16.33	137512
2012-09-04	16.25	16.67	16.08	16.66	215964
2012-09-05	16.72	16.88	16.33	16.39	257920
2012-09-06	16.46	16.77	16.31	16.74	494422
2012-09-07	16.74	17.10	16.70	16.74	254772
2012-09-10	16.73	16.73	16.30	16.38	235920
2012-09-11	16.40	16.66	16.40	16.49	84104
2012-09-12	16.59	16.65	16.26	16.61	103252
2012-09-13	16.50	16.97	16.50	16.94	313920
2012-09-14	17.00	17.23	16.89	17.20	291302
2012-09-17	17.18	17.18	16.80	16.97	183776
2012-09-18	17.08	17.20	16.61	16.75	436760
2012-09-19	16.72	17.02	16.45	16.91	416088
2012-09-20	16.76	17.17	16.64	16.77	238144
2012-09-21	17.17	17.62	17.03	17.50	574608
2012-09-24	17.69	18.12	17.65	17.82	732872
2012-09-25	17.96	18.02	17.65	17.69	245412
2012-09-26	17.75	17.75	17.09	17.26	219814
2012-09-27	17.36	18.06	17.25	17.95	238544
2012-09-28	17.86	18.11	17.67	18.01	269536
2012-10-01	18.23	18.25	17.64	17.76	402476
2012-10-02	17.66	17.82	17.46	17.56	372156
2012-10-03	17.63	17.71	17.51	17.67	261288
2012-10-04	17.61	17.61	17.38	17.52	267358
2012-10-05	17.70	18.05	17.66	17.93	284846
2012-10-08	17.90	18.02	17.69	17.96	168848
2012-10-09	17.92	17.92	17.50	17.64	167390
2012-10-10	17.70	17.70	17.18	17.32	214890
2012-10-11	17.50	17.50	17.26	17.40	114934
2012-10-12	17.38	17.56	16.88	16.96	199814
2012-10-15	16.88	17.08	16.70	16.90	206602
2012-10-16	16.94	17.12	16.83	17.00	198410
2012-10-17	16.96	17.15	16.57	16.64	346006
2012-10-18	16.61	16.61	16.33	16.42	385676
2012-10-19	16.34	16.61	16.22	16.24	193212
2012-10-22	16.32	16.62	16.23	16.43	196518
2012-10-23	16.22	16.61	16.14	16.41	260028
2012-10-24	16.43	16.53	15.95	16.05	206370
2012-10-25	15.96	16.14	15.26	15.56	1064706
2012-10-26	16.07	17.04	15.74	16.15	530058
2012-10-31	16.41	16.86	16.21	16.40	260580
2012-11-01	16.55	16.84	16.11	16.45	202014
2012-11-02	16.40	16.42	16.20	16.31	147348
2012-11-05	16.28	16.48	16.07	16.37	210282
2012-11-06	16.30	16.41	16.06	16.24	338124
2012-11-07	16.10	16.20	15.95	16.19	254276
2012-11-08	16.00	16.63	15.25	16.21	228666
2012-11-09	16.21	16.25	15.42	16.13	181444
2012-11-12	16.15	16.25	15.95	16.07	179348
2012-11-13	15.98	16.12	15.83	15.87	244344
2012-11-14	16.00	16.53	15.96	16.25	519434
2012-11-15	16.22	16.48	15.99	16.27	182290
2012-11-16	16.26	16.74	15.67	15.80	458696
2012-11-19	15.84	16.12	15.83	15.92	166614
2012-11-20	15.94	15.99	15.69	15.98	192418
2012-11-21	15.97	16.63	15.65	16.47	358218
2012-11-23	16.49	16.65	16.35	16.52	102948
2012-11-26	16.55	16.55	16.30	16.37	84270
2012-11-27	16.25	16.39	16.06	16.18	107866
2012-11-28	16.07	16.13	15.71	16.07	108692
2012-11-29	16.10	16.31	16.06	16.18	122470
2012-11-30	16.21	16.23	15.94	15.98	186028
2012-12-03	16.03	16.16	15.79	15.96	131272
2012-12-04	15.91	16.17	15.88	15.97	160728
2012-12-05	15.90	16.35	15.69	16.19	356036
2012-12-06	16.18	16.70	15.48	16.50	234188
2012-12-07	16.54	16.75	16.37	16.69	286212
2012-12-10	16.72	16.72	16.28	16.32	125656
2012-12-11	16.38	16.48	16.17	16.30	198678
2012-12-12	16.33	16.47	16.21	16.41	131326
2012-12-13	16.33	16.35	15.97	16.29	101702
2012-12-14	16.28	16.36	16.03	16.25	207676
2012-12-17	16.27	16.42	16.12	16.35	120252
2012-12-18	16.38	16.65	16.38	16.50	181352
2012-12-19	16.53	16.70	16.40	16.51	130566
2012-12-20	16.48	16.60	16.44	16.57	175530
2012-12-21	16.39	16.46	16.00	16.45	108228
2012-12-24	16.43	16.43	16.01	16.29	18608
2012-12-26	16.39	16.64	16.39	16.62	119956
2012-12-27	16.57	16.63	16.26	16.55	133650
2012-12-28	16.46	16.51	16.25	16.41	479074
2012-12-31	16.33	16.64	16.13	16.50	275708
2013-01-02	16.70	17.16	16.60	17.10	375364
2013-01-03	17.13	17.28	17.04	17.25	549674
2013-01-04	17.29	17.45	16.96	17.25	206426
2013-01-07	17.18	17.24	16.87	16.98	258176
2013-01-08	17.06	17.24	16.53	16.70	332922
2013-01-09	16.78	17.07	16.63	16.90	438036
2013-01-10	16.84	16.96	16.77	16.90	327512
2013-01-11	16.90	16.99	16.80	16.97	194290
2013-01-14	16.92	17.15	16.90	17.08	411758
2013-01-15	17.05	17.20	17.03	17.17	418400
2013-01-16	17.15	17.50	17.14	17.48	428576
2013-01-17	17.70	17.70	17.37	17.53	380494
2013-01-18	17.68	17.68	17.35	17.52	712508
2013-01-22	17.53	17.71	17.40	17.62	682780
2013-01-23	17.69	17.75	17.53	17.71	245166
2013-01-24	17.71	17.99	17.63	17.88	414012
2013-01-25	17.92	18.10	17.77	18.04	275184
2013-01-28	18.14	18.14	17.95	18.11	546162
2013-01-29	17.77	18.04	17.36	18.03	912812
2013-01-30	18.11	18.40	17.66	18.26	941646
2013-01-31	18.01	18.22	18.00	18.19	705230
2013-02-01	18.25	18.43	18.12	18.39	498784
2013-02-04	18.38	18.47	17.93	18.22	698260
2013-02-05	18.26	18.32	18.12	18.18	617146
2013-02-06	18.08	18.15	17.87	18.11	342944
2013-02-07	18.05	18.12	18.00	18.06	281684
2013-02-08	17.96	18.07	17.79	17.83	373894
2013-02-11	17.71	17.78	17.47	17.68	382766
2013-02-12	17.58	17.99	17.54	17.81	506228
2013-02-13	17.76	18.04	17.76	17.93	281086
2013-02-14	17.86	18.03	17.53	17.99	279182
2013-02-15	18.02	18.05	17.92	18.00	152864
2013-02-19	17.97	18.15	17.95	18.14	194610
2013-02-20	18.04	18.15	18.00	18.10	264840
2013-02-21	18.08	18.25	17.80	18.12	486062
2013-02-22	18.20	18.53	18.07	18.45	462430
2013-02-25	18.53	18.59	18.37	18.50	680766
2013-02-26	18.53	18.53	18.07	18.25	500546
2013-02-27	18.16	18.32	18.02	18.18	162686
2013-02-28	18.10	18.37	17.92	18.20	320174
2013-03-01	18.19	18.25	17.97	18.04	322144
2013-03-04	17.95	18.39	17.91	18.24	159428
2013-03-05	18.27	18.52	18.21	18.47	157308
2013-03-06	18.54	18.74	18.44	18.69	246254
2013-03-07	18.75	19.19	18.75	19.11	260742
2013-03-08	19.15	19.33	18.85	19.28	382098
2013-03-11	19.25	19.25	19.13	19.20	79858
2013-03-12	19.15	19.24	18.98	19.16	176228
2013-03-13	19.20	19.25	19.04	19.13	123340
2013-03-14	19.07	19.15	18.90	19.00	251564
2013-03-15	18.93	18.99	18.72	18.89	270670
2013-03-18	18.73	19.04	18.63	19.00	99964
2013-03-19	19.00	19.20	18.75	18.93	199862
2013-03-20	18.95	19.23	18.83	19.17	202090
2013-03-21	19.04	19.05	18.89	18.92	73428
2013-03-22	18.92	18.95	18.63	18.88	198124
2013-03-25	19.05	19.05	18.57	18.74	444242
2013-03-26	18.84	18.88	18.50	18.50	343276
2013-03-27	18.40	18.58	18.09	18.56	333708
2013-03-28	18.68	19.13	18.65	18.87	416216
2013-04-01	18.93	19.14	18.57	18.62	169212
2013-04-02	18.75	19.12	18.46	18.74	247406
2013-04-03	19.33	19.33	18.65	18.74	231104
2013-04-04	18.76	18.85	18.68	18.79	168804
2013-04-05	15.29	15.29	14.31	14.54	7224980
2013-04-08	14.45	14.59	14.00	14.40	1349598
2013-04-09	14.39	14.98	14.39	14.69	802354
2013-04-10	14.72	14.90	14.58	14.69	385388
2013-04-11	14.62	14.91	14.56	14.72	489052
2013-04-12	14.67	14.82	14.46	14.66	282994
2013-04-15	15.00	15.00	14.35	14.40	376133
2013-04-16	14.36	14.59	14.26	14.54	287362
2013-04-17	14.42	14.55	14.01	14.31	518695
2013-04-18	14.38	14.45	13.99	14.10	227427
2013-04-19	14.08	14.08	13.73	13.89	341550
2013-04-22	13.93	13.95	13.42	13.76	481946
2013-04-23	13.81	13.99	13.66	13.92	277021
2013-04-24	13.95	14.30	13.62	14.16	543489
2013-04-25	14.30	15.10	14.30	14.55	826771
2013-04-26	14.66	14.73	14.23	14.24	429542
2013-04-29	14.31	14.81	14.27	14.76	294252
2013-04-30	14.73	14.99	14.58	14.99	360993
2013-05-01	15.00	15.00	14.56	14.57	234151
2013-05-02	14.57	14.97	14.54	14.84	169410
2013-05-03	14.89	15.26	14.80	15.08	348636
2013-05-06	15.14	15.38	15.14	15.26	190681
2013-05-07	15.24	15.34	15.01	15.11	205576
2013-05-08	15.06	15.40	15.06	15.35	203494
2013-05-09	15.37	15.47	15.03	15.28	85581
2013-05-10	15.30	15.44	15.20	15.39	101918
2013-05-13	15.32	15.50	15.19	15.35	197133
2013-05-14	15.42	15.51	15.34	15.49	125075
2013-05-15	15.44	15.54	15.28	15.30	92445
2013-05-16	15.31	16.11	15.28	15.82	498482
2013-05-17	15.96	15.96	15.63	15.74	143882
2013-05-20	15.76	15.76	15.40	15.60	296313
2013-05-21	15.63	15.68	15.29	15.35	397994
2013-05-22	15.40	15.40	14.70	14.95	829957
2013-05-23	14.76	15.02	14.22	14.96	288902
2013-05-24	14.93	14.98	14.78	14.89	68930
2013-05-28	14.99	15.15	14.99	14.99	149399
2013-05-29	15.00	15.21	14.83	14.88	332923
2013-05-30	14.97	15.16	14.91	14.99	207209
2013-05-31	14.88	15.09	14.88	15.04	236311
2013-06-03	15.09	15.09	14.61	14.76	212077
2013-06-04	14.80	15.01	14.65	14.84	135702
2013-06-05	14.85	14.87	14.61	14.61	269295
2013-06-06	14.52	14.87	14.45	14.84	165198
2013-06-07	14.98	15.02	14.77	14.96	129777
2013-06-10	15.02	15.14	14.85	15.05	193929
2013-06-11	14.87	15.08	14.77	14.93	105600
2013-06-12	14.96	15.10	14.56	14.71	147975
2013-06-13	14.65	14.82	14.57	14.76	85183
2013-06-14	14.79	14.93	14.68	14.77	246286
2013-06-17	14.81	15.09	14.64	14.83	88846
2013-06-18	14.86	14.98	14.79	14.98	191269
2013-06-19	15.00	15.08	14.86	14.87	134231
2013-06-20	14.80	14.91	14.40	14.52	309888
2013-06-21	14.46	14.67	14.27	14.39	374556
2013-06-24	14.33	14.35	14.11	14.21	229759
2013-06-25	14.32	14.43	13.97	14.00	322031
2013-06-26	14.03	14.14	13.92	14.00	202570
2013-06-27	14.01	14.14	13.96	14.01	151716
2013-06-28	13.95	13.95	13.75	13.79	194989
2013-07-01	13.74	14.13	13.74	13.86	137409
2013-07-02	13.91	14.00	13.73	13.80	102539
2013-07-03	13.79	13.96	13.79	13.88	22444
2013-07-05	13.94	14.00	13.85	13.93	163083
2013-07-08	14.00	14.12	13.95	14.00	94369
2013-07-09	14.00	14.05	13.76	13.87	209480
2013-07-10	13.88	14.06	13.86	14.00	536233
2013-07-11	14.07	14.62	14.07	14.55	258188
2013-07-12	14.60	15.03	14.49	14.94	234586
2013-07-15	15.02	15.23	14.91	14.99	249713
2013-07-16	14.97	15.00	14.80	14.83	122027
2013-07-17	14.91	14.98	14.76	14.89	79459
2013-07-18	14.89	15.00	14.86	14.90	85383
2013-07-19	14.90	14.99	14.90	14.98	121579
2013-07-22	14.93	15.15	14.92	15.09	212651
2013-07-23	15.18	15.33	15.07	15.19	151526
2013-07-24	15.29	15.33	15.06	15.24	167806
2013-07-25	15.18	15.18	13.66	14.00	1884830
2013-07-26	13.91	14.07	13.74	14.00	241048
2013-07-29	13.93	14.09	13.81	13.88	167425
2013-07-30	13.85	13.95	13.71	13.77	301190
2013-07-31	13.77	13.93	13.68	13.70	191201
2013-08-01	13.81	13.96	13.62	13.95	288715
2013-08-02	13.90	14.03	13.71	14.00	155658
2013-08-05	14.02	14.13	13.90	14.10	99818
2013-08-06	14.23	14.40	14.03	14.03	281844
2013-08-07	14.00	14.19	13.95	14.07	144936
2013-08-08	14.10	14.24	13.99	14.18	215019
2013-08-09	14.16	14.61	14.16	14.58	304391
2013-08-12	14.53	15.24	14.53	15.11	393796
2013-08-13	15.05	15.29	15.01	15.24	225503
2013-08-14	15.09	15.23	15.08	15.20	161046
2013-08-15	15.09	15.09	14.85	14.96	106153
2013-08-16	15.02	15.19	14.95	15.13	119142
2013-08-19	15.13	15.25	15.06	15.11	225913
2013-08-20	15.09	15.18	15.01	15.03	120319
2013-08-21	15.03	15.16	14.83	14.95	281002
2013-08-22	15.03	15.16	14.66	15.05	93569
2013-08-23	15.11	15.11	14.87	14.91	58874
2013-08-26	14.89	15.10	14.89	15.00	129138
2013-08-27	14.90	14.97	14.47	14.55	90156
2013-08-28	14.55	14.64	14.35	14.41	104147
2013-08-29	14.43	14.56	14.38	14.47	58333
2013-08-30	14.50	14.50	14.23	14.26	135893
2013-09-03	14.40	14.75	14.28	14.72	105973
2013-09-04	14.79	14.95	14.71	14.73	92254
2013-09-05	14.72	14.85	14.67	14.82	42817
2013-09-06	14.85	14.93	14.61	14.67	67492
2013-09-09	14.57	15.05	14.53	14.94	173296
2013-09-10	14.99	15.14	14.79	14.85	126617
2013-09-11	14.76	14.95	14.76	14.88	48611
2013-09-12	14.83	14.91	14.71	14.76	117518
2013-09-13	14.77	14.84	14.32	14.75	124708
2013-09-16	14.85	14.93	14.75	14.76	55349
2013-09-17	14.82	14.92	14.65	14.86	265211
2013-09-18	14.87	14.90	14.27	14.64	366135
2013-09-19	14.65	14.86	14.40	14.82	271224
2013-09-20	14.86	14.90	14.60	14.62	136698
2013-09-23	14.66	14.66	13.88	14.21	309491
2013-09-24	14.18	14.18	13.74	14.04	441758
2013-09-25	14.09	14.20	13.63	13.70	279250
2013-09-26	13.72	13.93	13.50	13.77	310758
2013-09-27	13.73	14.23	13.60	14.18	504274
2013-09-30	14.02	14.15	13.92	13.95	124327
2013-10-01	13.95	14.03	13.73	13.78	158071
2013-10-02	13.90	13.95	13.74	13.88	145377
2013-10-03	13.91	14.21	13.87	13.89	164417
2013-10-04	13.94	14.35	13.90	14.21	228650
2013-10-07	14.10	14.23	14.03	14.06	131915
2013-10-08	14.10	14.10	13.79	13.86	123039
2013-10-09	13.86	14.02	13.71	13.89	160401
2013-10-10	14.72	14.88	13.90	14.03	246660
2013-10-11	14.00	14.19	13.95	14.08	125474
2013-10-14	14.30	14.31	13.98	14.12	124753
2013-10-15	14.07	14.14	13.97	14.04	220269
2013-10-16	14.06	14.25	13.99	14.00	121560
2013-10-17	13.99	14.34	13.96	14.23	242188
2013-10-18	14.31	14.45	14.31	14.34	82125
2013-10-21	14.37	14.59	14.37	14.47	92432
2013-10-22	14.51	14.57	14.31	14.32	102241
2013-10-23	14.30	14.44	14.00	14.15	90665
2013-10-24	14.60	15.45	14.36	14.41	1132549
2013-10-25	14.56	14.61	14.18	14.18	175516
2013-10-28	14.24	14.93	14.15	14.77	583979
2013-10-29	14.80	15.10	14.66	15.01	291117
2013-10-30	15.03	15.30	14.84	15.24	258766
2013-10-31	15.26	15.30	14.94	14.97	158998
2013-11-01	14.97	15.18	14.75	14.96	309769
2013-11-04	14.87	15.22	14.63	14.98	191332
2013-11-05	14.99	15.04	14.80	14.85	137303
2013-11-06	14.78	14.96	14.69	14.80	113812
2013-11-07	14.81	14.89	14.53	14.54	154099
2013-11-08	14.37	15.06	14.37	14.96	149173
2013-11-11	15.02	15.33	14.94	15.25	140109
2013-11-12	15.26	16.19	15.25	16.14	344891
2013-11-13	16.10	16.40	15.65	16.38	357097
2013-11-14	16.30	16.49	15.95	16.36	151149
2013-11-15	16.36	16.49	16.18	16.33	322220
2013-11-18	16.89	17.25	16.83	16.96	972208
2013-11-19	16.94	16.94	16.62	16.71	162365
2013-11-20	16.61	16.90	16.48	16.55	215222
2013-11-21	16.93	16.96	16.63	16.82	220732
2013-11-22	16.80	17.01	16.55	17.00	235893
2013-11-25	17.00	17.00	16.62	16.81	113254
2013-11-26	16.85	17.05	16.83	17.00	223607
2013-11-27	17.13	17.13	16.90	17.00	150473
2013-11-29	16.89	17.12	16.89	17.00	53998
2013-12-02	17.10	17.18	16.74	16.77	200826
2013-12-03	16.74	16.93	16.59	16.89	160003
2013-12-04	16.82	17.12	16.66	16.82	338176
2013-12-05	16.89	17.01	16.57	16.70	188785
2013-12-06	16.86	16.87	16.67	16.71	75409
2013-12-09	16.85	17.00	16.66	16.74	337620
2013-12-10	16.69	16.72	16.41	16.67	194147
2013-12-11	17.31	17.45	16.91	17.00	449717
2013-12-12	17.00	17.09	16.86	16.91	156203
2013-12-13	17.01	17.01	16.68	16.70	132807
2013-12-16	16.72	16.97	16.69	16.79	161554
2013-12-17	16.81	16.91	16.69	16.83	77591
2013-12-18	16.80	17.20	16.76	17.12	197254
2013-12-19	17.15	17.34	16.97	17.19	250017
2013-12-20	17.28	17.46	17.11	17.38	309659
2013-12-23	17.68	17.86	17.60	17.80	343557
2013-12-24	17.95	17.95	17.69	17.75	97845
2013-12-26	17.90	17.90	17.42	17.66	139014
2013-12-27	17.66	17.74	17.46	17.62	100827
2013-12-30	17.70	17.85	17.55	17.76	346713
2013-12-31	17.76	17.99	17.64	17.98	248254
2014-01-02	17.99	18.16	17.82	17.82	454046
2014-01-03	17.85	17.95	17.55	17.66	215137
2014-01-06	18.83	19.15	18.61	18.97	1700079
2014-01-07	19.15	19.33	18.98	19.22	711727
2014-01-08	19.32	19.48	18.97	19.08	459489
2014-01-09	19.20	19.26	18.54	18.76	314462
2014-01-10	18.76	18.89	18.40	18.45	329444
2014-01-13	18.41	18.84	18.36	18.54	210024
2014-01-14	18.63	18.72	18.50	18.62	209327
2014-01-15	18.72	19.02	18.62	18.82	374219
2014-01-16	18.87	18.95	18.58	18.78	219492
2014-01-17	18.68	18.95	18.67	18.80	295842
2014-01-21	18.91	19.00	18.71	18.75	262330
2014-01-22	18.73	18.82	18.47	18.49	246454
2014-01-23	18.49	18.72	18.25	18.35	311286
2014-01-24	18.25	18.30	17.83	17.98	457391
2014-01-27	17.92	18.05	17.42	17.64	728775
2014-01-28	18.00	18.00	16.78	17.55	710073
2014-01-29	16.57	17.25	16.48	16.77	793437
2014-01-30	16.77	17.42	16.71	17.17	552298
2014-01-31	16.96	17.18	16.75	16.92	299972
2014-02-03	16.96	16.96	16.29	16.40	261431
2014-02-04	16.36	16.61	16.18	16.57	199254
2014-02-05	16.46	16.61	16.29	16.46	152884
2014-02-06	16.48	16.97	16.48	16.63	156683
2014-02-07	16.77	16.89	16.41	16.64	125867
2014-02-10	16.72	16.78	16.52	16.62	369845
2014-02-11	16.67	16.93	16.53	16.68	293361
2014-02-12	16.70	16.79	16.57	16.60	105132
2014-02-13	16.50	16.81	16.50	16.77	397084
2014-02-14	16.78	16.88	16.52	16.60	224965
2014-02-18	16.53	16.60	16.33	16.49	387663
2014-02-19	16.41	16.61	16.41	16.48	187247
2014-02-20	16.45	16.59	16.38	16.46	204264
2014-02-21	16.45	16.70	16.28	16.48	150847
2014-02-24	16.57	16.69	16.40	16.53	169142
2014-02-25	16.51	17.00	16.44	16.80	250845
2014-02-26	16.84	17.42	16.42	17.06	313128
2014-02-27	17.28	17.59	17.08	17.54	513544
2014-02-28	17.59	17.59	17.33	17.56	267263
2014-03-03	17.43	17.60	17.03	17.37	258581
2014-03-04	17.50	17.62	17.37	17.50	196697
2014-03-05	17.48	17.79	17.36	17.54	154742
2014-03-06	18.49	18.49	16.97	17.44	123842
2014-03-07	17.48	17.48	17.09	17.25	144321
2014-03-10	17.27	17.37	16.99	17.26	154600
2014-03-11	17.25	17.50	17.00	17.21	176840
2014-03-12	17.10	17.27	16.86	16.98	172305
2014-03-13	17.08	17.08	16.57	16.62	196780
2014-03-14	16.73	17.16	16.68	17.12	514332
2014-03-17	17.19	17.61	17.16	17.47	257489
2014-03-18	17.45	18.06	17.45	18.04	332273
2014-03-19	17.98	18.15	17.61	17.88	237273
2014-03-20	17.61	18.05	17.61	17.97	134677
2014-03-21	18.02	18.27	17.95	18.18	326991
2014-03-24	18.22	18.39	17.70	18.15	475560
2014-03-25	18.25	18.42	18.01	18.07	469707
2014-03-26	18.15	18.15	17.26	17.41	404778
2014-03-27	17.35	17.52	17.13	17.34	312385
2014-03-28	17.36	17.67	17.30	17.37	269536
2014-03-31	17.44	17.72	17.37	17.68	232409
2014-04-01	17.65	17.99	17.63	17.88	144576
2014-04-02	17.91	18.29	17.81	18.21	249695
2014-04-03	18.14	18.30	17.82	18.05	144171
2014-04-04	18.08	18.21	17.53	17.63	148629
2014-04-07	17.61	17.84	17.13	17.16	226955
2014-04-08	17.21	17.35	17.07	17.16	189661
2014-04-09	17.16	17.48	17.16	17.45	102212
2014-04-10	17.38	17.51	16.92	16.98	739138
2014-04-11	16.95	16.98	16.51	16.57	177365
2014-04-14	16.69	16.85	16.45	16.57	104382
2014-04-15	16.56	16.68	16.14	16.64	253876
2014-04-16	16.80	16.92	16.70	16.83	78888
2014-04-17	16.73	17.01	16.73	16.89	71679
2014-04-21	16.86	17.15	16.73	17.02	71167
2014-04-22	17.11	17.25	17.07	17.19	91361
2014-04-23	17.09	17.09	16.79	16.87	106720
2014-04-24	17.08	17.44	16.64	16.73	120817
2014-04-25	16.70	16.70	16.26	16.44	135490
2014-04-28	16.57	16.58	15.96	16.07	152538
2014-04-29	16.16	16.60	16.10	16.56	308254
2014-04-30	16.60	17.00	15.90	16.53	322730
2014-05-01	16.48	16.80	16.39	16.57	348551
2014-05-02	16.55	16.67	16.24	16.28	158579
2014-05-05	16.23	16.47	16.23	16.37	80932
2014-05-06	16.37	16.51	16.01	16.04	163534
2014-05-07	15.84	16.23	15.72	16.14	117486
2014-05-08	16.02	16.22	15.98	16.12	191470
2014-05-09	16.16	16.52	15.91	16.32	423323
2014-05-12	16.50	16.78	16.43	16.61	110173
2014-05-13	16.65	16.72	16.50	16.61	126699
2014-05-14	16.61	16.61	16.22	16.30	114345
2014-05-15	16.77	16.77	16.12	16.44	115934
2014-05-16	16.40	16.64	16.21	16.54	77516
2014-05-19	16.45	16.80	16.45	16.75	66657
2014-05-20	16.65	16.75	16.48	16.68	77520
2014-05-21	16.75	16.86	16.56	16.65	64524
2014-05-22	16.77	17.06	16.44	17.02	167988
2014-05-23	17.02	17.33	16.87	17.19	119947
2014-05-27	17.24	17.40	17.13	17.31	189132
2014-05-28	17.34	17.34	17.04	17.16	100080
2014-05-29	17.32	17.32	16.98	17.02	71387
2014-05-30	16.94	17.01	16.79	16.92	75881
2014-06-02	16.90	16.91	16.64	16.77	86192
2014-06-03	16.71	16.82	16.48	16.59	140237
2014-06-04	16.55	16.68	16.51	16.62	63904
2014-06-05	16.74	17.06	16.70	16.90	266994
2014-06-06	16.99	17.18	16.95	17.00	116518
2014-06-09	17.20	17.45	17.15	17.30	201168
2014-06-10	17.29	17.29	17.03	17.07	115400
2014-06-11	16.92	17.05	16.82	16.85	155766
2014-06-12	16.85	17.05	16.84	16.99	96849
2014-06-13	16.94	17.07	16.94	17.04	48126
2014-06-16	16.99	17.17	16.99	17.06	54790
2014-06-17	17.26	17.50	16.97	17.32	153198
2014-06-18	17.35	17.67	17.35	17.41	160715
2014-06-19	17.40	17.40	16.96	17.13	139260
2014-06-20	17.11	17.11	16.95	17.01	95347
2014-06-23	17.13	17.13	16.76	16.80	121404
2014-06-24	16.87	16.97	16.70	16.75	107468
2014-06-25	16.75	16.76	16.61	16.65	65012
2014-06-26	16.70	16.87	16.57	16.82	106605
2014-06-27	16.80	17.22	16.80	17.13	88583
2014-06-30	17.09	17.33	16.85	16.87	219483
2014-07-01	16.84	17.09	16.82	17.00	95056
2014-07-02	17.04	17.04	16.81	16.87	42358
2014-07-03	16.90	16.90	16.78	16.84	42074
2014-07-07	16.80	16.88	16.52	16.57	221677
2014-07-08	16.47	16.48	16.15	16.20	165854
2014-07-09	16.17	16.27	15.91	16.05	264429
2014-07-10	16.09	16.30	15.96	16.16	172888
2014-07-11	16.09	16.36	16.05	16.17	94019
2014-07-14	16.26	16.50	16.15	16.40	109590
2014-07-15	16.38	16.47	16.21	16.28	129621
2014-07-16	16.28	16.50	16.03	16.19	114177
2014-07-17	16.05	16.18	15.99	15.99	89911
2014-07-18	15.99	16.16	15.97	16.07	91058
2014-07-21	15.95	16.16	15.86	15.99	159852
2014-07-22	15.99	16.54	15.95	16.01	491950
2014-07-23	15.96	16.40	15.94	16.31	277171
2014-07-24	16.55	16.70	16.09	16.23	508824
2014-07-25	16.17	16.57	16.00	16.56	272624
2014-07-28	16.50	16.72	16.32	16.64	165618
2014-07-29	16.74	16.80	16.50	16.70	151669
2014-07-30	16.72	16.80	16.57	16.73	119024
2014-07-31	16.67	16.82	16.33	16.39	134244
2014-08-01	16.41	16.51	16.25	16.26	202283
2014-08-04	16.25	16.55	16.25	16.48	259147
2014-08-05	16.39	16.60	16.19	16.24	129986
2014-08-06	16.25	16.46	16.15	16.36	159913
2014-08-07	16.47	16.51	16.35	16.38	129560
2014-08-08	16.42	16.65	16.40	16.56	100290
2014-08-11	16.67	16.95	16.62	16.70	299009
2014-08-12	16.60	16.83	16.43	16.63	294990
2014-08-13	16.66	16.72	16.43	16.60	411303
2014-08-14	16.60	16.76	16.55	16.73	249589
2014-08-15	16.80	16.88	16.76	16.80	170666
2014-08-18	16.83	17.55	16.83	17.25	539259
2014-08-19	17.37	17.53	17.15	17.30	134849
2014-08-20	17.20	17.34	17.16	17.30	146921
2014-08-21	17.37	17.40	17.21	17.32	90381
2014-08-22	17.34	17.36	17.20	17.21	46231
2014-08-25	17.26	17.37	17.10	17.17	66822
2014-08-26	17.16	17.44	17.15	17.30	157028
2014-08-27	17.20	17.35	17.20	17.30	116352
2014-08-28	17.20	17.36	17.17	17.21	88155
2014-08-29	17.24	17.35	17.17	17.33	71664
2014-09-02	17.35	17.48	17.24	17.27	59289
2014-09-03	17.40	17.44	17.17	17.23	68021
2014-09-04	17.17	17.30	16.96	17.02	93536
2014-09-05	16.94	17.02	16.94	16.99	58033
2014-09-08	16.93	17.07	16.84	17.03	76911
2014-09-09	16.92	17.08	16.72	16.96	175299
2014-09-10	16.96	17.09	16.79	17.00	50406
2014-09-11	17.09	17.40	17.05	17.29	236795
2014-09-12	17.25	17.31	17.17	17.18	128516
2014-09-15	17.19	17.33	17.06	17.14	151211
2014-09-16	17.14	17.80	17.14	17.63	271679
2014-09-17	17.88	17.88	17.56	17.65	220864
2014-09-18	17.68	17.90	17.61	17.77	199290
2014-09-19	17.84	18.11	17.73	17.99	262598
2014-09-22	17.88	18.00	17.72	17.75	211662
2014-09-23	17.75	17.91	17.71	17.87	179102
2014-09-24	17.89	18.01	17.80	17.85	108675
2014-09-25	17.85	17.85	17.46	17.56	118336
2014-09-26	17.62	17.62	17.40	17.50	67641
2014-09-29	17.40	17.64	17.35	17.46	180638
2014-09-30	17.51	17.80	17.39	17.66	131462
2014-10-01	17.73	17.73	17.41	17.48	135498
2014-10-02	17.55	17.63	17.30	17.42	159506
2014-10-03	17.51	17.68	17.48	17.50	106275
2014-10-06	17.47	17.55	17.17	17.30	180136
2014-10-07	17.21	17.21	16.94	17.03	190905
2014-10-08	16.91	17.10	16.82	17.09	176577
2014-10-09	16.98	17.05	16.73	16.81	129031
2014-10-10	16.75	16.75	16.15	16.25	243614
2014-10-13	16.17	16.25	15.93	16.01	125955
2014-10-14	16.03	16.21	15.83	15.91	110311
2014-10-15	15.78	16.01	15.70	15.95	102120
2014-10-16	15.89	16.43	15.89	16.14	155031
2014-10-17	16.22	16.49	16.16	16.48	101009
2014-10-20	16.31	16.45	16.30	16.39	59586
2014-10-21	16.42	16.52	16.41	16.44	71727
2014-10-22	16.48	16.56	16.30	16.40	76448
2014-10-23	16.50	16.74	16.43	16.66	157473
2014-10-24	16.71	17.24	16.61	17.01	115889
2014-10-27	16.90	17.08	16.78	17.03	183092
2014-10-28	18.15	18.78	18.05	18.77	1116905
2014-10-29	18.80	19.19	18.57	19.08	736694
2014-10-30	18.75	19.02	18.61	18.81	358151
2014-10-31	18.99	19.19	18.92	18.99	274022
2014-11-03	19.10	19.50	19.08	19.30	754637
2014-11-04	19.26	19.48	18.92	19.12	205755
2014-11-05	19.17	19.40	19.01	19.10	239466
2014-11-06	19.10	19.36	19.06	19.17	193140
2014-11-07	19.14	19.29	18.95	19.07	176193
2014-11-10	18.99	19.31	18.81	19.16	107665
2014-11-11	19.06	19.12	18.76	18.97	518908
2014-11-12	19.00	19.10	18.70	19.03	355083
2014-11-13	19.07	19.28	19.07	19.20	105201
2014-11-14	20.40	21.00	20.31	20.79	928655
2014-11-17	20.65	20.98	19.45	20.47	443546
2014-11-18	20.51	21.00	20.40	20.83	393164
2014-11-19	21.01	21.20	20.56	20.90	500573
2014-11-20	20.86	20.98	20.42	20.70	267652
2014-11-21	20.75	20.95	20.11	20.15	277372
2014-11-24	20.09	20.62	20.04	20.59	346233
2014-11-25	20.59	20.75	20.30	20.38	200656
2014-11-26	20.28	20.56	20.25	20.52	193234
2014-11-28	20.52	20.60	20.22	20.26	146694
2014-12-01	20.18	20.60	20.11	20.51	586950
2014-12-02	20.51	20.89	20.27	20.79	448216
2014-12-03	20.86	21.02	20.74	20.88	516965
2014-12-04	20.95	22.03	20.90	22.03	1560266
2014-12-05	22.14	22.41	21.61	21.87	411408
2014-12-08	22.02	22.31	21.93	21.97	632438
2014-12-09	21.60	21.96	21.18	21.84	372818
2014-12-10	21.87	22.03	21.72	21.85	728987
2014-12-11	22.07	22.69	21.93	22.67	1195857
2014-12-12	22.45	22.89	22.13	22.26	463881
2014-12-15	22.46	22.46	21.41	21.53	514468
2014-12-16	21.05	21.98	20.10	21.51	683844
2014-12-17	21.45	21.90	21.23	21.70	331626
2014-12-18	21.69	22.19	21.52	22.02	449216
2014-12-19	22.21	22.27	21.64	21.69	459161
2014-12-22	21.69	22.11	21.41	21.90	293027
2014-12-23	22.10	22.42	21.88	21.94	364732
2014-12-24	22.00	22.27	21.58	22.18	421517
2014-12-26	22.17	22.35	21.82	21.92	110538
2014-12-29	21.88	21.95	21.51	21.80	358818
2014-12-30	21.82	22.30	21.65	21.97	302116
2014-12-31	21.96	22.24	21.81	22.02	355730
2015-01-02	22.56	22.56	21.28	21.77	341571
2015-01-05	22.05	22.87	21.66	21.80	804037
2015-01-06	22.25	22.44	21.16	21.31	731731
2015-01-07	21.52	21.89	21.05	21.61	435912
2015-01-08	21.67	22.20	21.67	21.71	310293
2015-01-09	21.80	21.92	21.41	21.55	161150
2015-01-12	22.04	22.04	21.42	21.44	249985
2015-01-13	22.00	22.55	21.88	22.45	871040
2015-01-14	22.16	22.80	21.56	21.99	688952
2015-01-15	22.10	23.49	21.94	22.89	1281313
2015-01-16	22.88	23.79	22.75	23.42	953177
2015-01-20	23.59	23.87	23.00	23.49	944489
2015-01-21	23.50	23.68	23.05	23.44	478857
2015-01-22	23.30	23.30	22.66	22.87	428628
2015-01-23	22.87	23.56	22.75	22.99	356346
2015-01-26	23.11	23.11	22.48	22.59	494893
2015-01-27	22.46	22.69	22.27	22.39	388636
2015-01-28	19.51	20.53	18.68	19.72	3678166
2015-01-29	20.01	20.18	19.48	19.60	845425
2015-01-30	19.32	19.50	19.07	19.24	741654
2015-02-02	19.35	19.90	19.00	19.80	639997
2015-02-03	19.80	19.95	19.47	19.75	490601
2015-02-04	19.65	20.04	19.55	19.93	447113
2015-02-05	20.05	20.20	19.91	20.02	291854
2015-02-06	19.97	20.16	19.89	20.00	246402
2015-02-09	19.85	19.89	19.60	19.84	311061
2015-02-10	19.88	20.05	19.69	19.97	453943
2015-02-11	19.99	20.12	19.83	20.02	183670
2015-02-12	20.11	20.53	20.00	20.43	241927
2015-02-13	20.52	20.92	20.47	20.85	490000
2015-02-17	20.89	20.99	20.51	20.71	214115
2015-02-18	20.57	20.82	20.43	20.53	147716
2015-02-19	20.50	20.79	20.32	20.69	94823
2015-02-20	20.59	21.22	20.59	21.11	239504
2015-02-23	21.01	21.23	20.82	20.82	249186
2015-02-24	20.82	21.57	20.69	21.22	519731
2015-02-25	21.11	21.37	20.88	21.02	444404
2015-02-26	21.01	21.33	20.98	21.06	380304
2015-02-27	21.12	21.40	21.12	21.24	385807
2015-03-02	21.24	22.40	21.23	22.30	794102
2015-03-03	22.34	22.34	21.81	21.99	355910
2015-03-04	22.03	22.35	21.73	22.30	363637
2015-03-05	22.39	22.55	22.16	22.46	435662
2015-03-06	22.48	22.66	21.90	22.01	248730
2015-03-09	22.02	22.26	21.85	22.12	377086
2015-03-10	21.89	21.89	21.33	21.39	350477
2015-03-11	21.43	21.63	21.23	21.30	190210
2015-03-12	21.26	21.48	21.20	21.39	211918
2015-03-13	21.28	21.43	20.95	20.98	304617
2015-03-16	20.98	21.15	20.80	20.98	358213
2015-03-17	20.91	21.13	20.85	21.03	287778
2015-03-18	21.04	21.10	20.82	20.99	263250
2015-03-19	20.92	21.31	20.75	21.31	383056
2015-03-20	21.47	21.50	21.15	21.34	265428
2015-03-23	21.34	21.39	21.11	21.27	261158
2015-03-24	21.26	21.30	20.83	20.87	373043
2015-03-25	20.96	21.05	20.14	20.29	262148
2015-03-26	20.11	20.41	19.78	20.31	260473
2015-03-27	20.27	20.93	20.16	20.83	240609
2015-03-30	21.01	21.15	20.66	21.07	327126
2015-03-31	20.95	21.11	20.77	20.91	183464
2015-04-01	20.92	21.00	20.56	20.69	202100
2015-04-02	20.63	20.95	20.40	20.89	194900
2015-04-06	20.76	21.36	20.51	21.20	189453
2015-04-07	21.28	21.45	20.98	21.20	304295
2015-04-08	21.26	21.50	21.20	21.47	193135
2015-04-09	21.50	21.85	21.48	21.77	164671
2015-04-10	21.88	22.16	21.59	21.90	263912
2015-04-13	21.72	22.30	21.70	22.21	291684
2015-04-14	22.27	22.96	22.18	22.82	943542
2015-04-15	22.86	23.31	22.85	23.23	478411
2015-04-16	23.27	23.57	23.10	23.56	312807
2015-04-17	23.57	23.57	23.07	23.41	280027
2015-04-20	23.41	23.51	23.11	23.44	166176
2015-04-21	23.63	24.00	23.44	23.87	276140
2015-04-22	23.99	24.50	23.61	24.35	682806
2015-04-23	24.10	24.49	23.91	23.92	448318
2015-04-24	23.92	24.22	23.69	24.15	330062
2015-04-27	24.33	24.33	23.39	23.52	479827
2015-04-28	23.48	23.86	23.31	23.66	271889
2015-04-29	23.64	24.00	23.40	23.45	462558
2015-04-30	24.64	24.79	23.61	23.67	761465
2015-05-01	23.84	24.15	23.55	23.78	315465
2015-05-04	23.33	23.70	23.33	23.50	446753
2015-05-05	23.32	23.39	22.70	22.79	376924
2015-05-06	22.79	22.91	22.25	22.30	424540
2015-05-07	22.14	22.76	22.00	22.76	501679
2015-05-08	23.10	23.51	22.99	23.00	576664
2015-05-11	23.00	23.61	22.94	23.26	316878
2015-05-12	22.93	22.97	22.50	22.78	283704
2015-05-13	22.86	23.33	22.55	23.23	294163
2015-05-14	23.40	23.41	23.09	23.30	293999
2015-05-15	23.37	23.66	23.23	23.56	349352
2015-05-18	23.45	23.91	23.28	23.81	367547
2015-05-19	23.95	24.00	23.70	23.81	198251
2015-05-20	23.73	24.00	23.70	23.75	287391
2015-05-21	23.75	23.88	23.71	23.82	163318
2015-05-22	23.84	23.90	23.76	23.81	199058
2015-05-26	23.64	23.79	23.03	23.34	466473
2015-05-27	23.34	23.67	23.17	23.64	635729
2015-05-28	23.65	23.87	23.49	23.80	449985
2015-05-29	23.62	23.95	23.48	23.61	364769
2015-06-01	23.74	23.91	23.10	23.33	454936
2015-06-02	23.36	23.70	23.07	23.39	246338
2015-06-03	23.50	23.92	23.50	23.80	229063
2015-06-04	23.75	23.99	23.53	23.54	255720
2015-06-05	23.61	24.27	23.39	24.25	426140
2015-06-08	24.90	24.91	23.50	23.73	589364
2015-06-09	22.44	23.77	22.44	23.35	131353
2015-06-10	23.51	23.69	23.26	23.45	311288
2015-06-11	23.56	23.76	23.44	23.49	185006
2015-06-12	23.31	23.57	23.27	23.41	161612
2015-06-15	23.38	23.61	23.16	23.40	191577
2015-06-16	23.40	24.25	23.37	23.95	629936
2015-06-17	24.00	24.21	23.86	24.00	689760
2015-06-18	24.06	24.70	23.99	24.32	927136
2015-06-19	24.46	24.63	24.17	24.40	757636
2015-06-22	24.51	24.80	24.40	24.48	342443
2015-06-23	24.58	24.58	24.32	24.40	422667
2015-06-24	24.35	24.38	23.59	23.65	341615
2015-06-25	23.65	23.72	23.39	23.44	217296
2015-06-26	23.36	23.48	22.68	22.84	207876
2015-06-29	22.62	22.62	21.77	21.87	364697
2015-06-30	22.10	22.28	21.69	22.20	256008
2015-07-01	22.25	22.73	21.89	21.95	268327
2015-07-02	22.04	22.04	21.55	21.55	178613
2015-07-06	21.35	21.35	20.68	20.75	379066
2015-07-07	20.75	20.75	19.90	20.64	395900
2015-07-08	20.53	21.04	20.50	20.94	461353
2015-07-09	21.12	21.39	20.95	20.96	212814
2015-07-10	21.09	21.30	20.65	20.71	383429
2015-07-13	20.77	21.21	20.77	21.17	186737
2015-07-14	21.25	21.54	21.20	21.32	219557
2015-07-15	21.50	23.08	20.80	20.89	236020
2015-07-16	20.96	21.34	20.81	20.96	416053
2015-07-17	20.98	21.13	20.57	20.62	210394
2015-07-20	20.81	20.81	20.20	20.30	233088
2015-07-21	20.26	20.33	19.84	20.20	294915
2015-07-22	20.10	20.44	20.10	20.38	185756
2015-07-23	20.58	21.43	20.56	21.07	555835
2015-07-24	21.13	21.46	20.54	20.62	232847
2015-07-27	20.57	20.85	19.98	20.06	409038
2015-07-28	18.79	18.79	17.26	18.38	2815323
2015-07-29	18.22	18.44	17.92	18.37	1002166
2015-07-30	18.30	19.18	18.30	19.07	641506
2015-07-31	19.65	19.65	18.96	19.04	315192
2015-08-03	19.10	19.29	18.79	19.10	425488
2015-08-04	18.97	19.37	18.97	19.24	375346
2015-08-05	19.31	19.59	19.22	19.37	284027
2015-08-06	19.47	19.60	19.32	19.38	321623
2015-08-07	19.27	19.49	18.96	19.45	380960
2015-08-10	19.69	19.80	19.56	19.68	178734
2015-08-11	19.67	19.76	19.21	19.40	421311
2015-08-12	19.42	19.43	18.85	19.34	262443
2015-08-13	19.29	19.48	19.20	19.45	218700
2015-08-14	19.37	19.53	19.29	19.48	132893
2015-08-17	19.52	19.93	19.36	19.84	221505
2015-08-18	19.90	20.10	19.71	20.03	326318
2015-08-19	19.96	20.08	19.48	19.82	232036
2015-08-20	19.84	19.95	19.27	19.30	369286
2015-08-21	19.22	19.27	18.90	19.01	365526
2015-08-24	18.30	18.85	17.43	18.08	599522
2015-08-25	18.57	18.57	17.81	17.85	237619
2015-08-26	18.09	18.23	17.62	18.22	467555
2015-08-27	18.38	18.68	18.22	18.61	266354
2015-08-28	18.96	18.96	18.49	18.61	287962
2015-08-31	18.47	18.75	18.39	18.61	233368
2015-09-01	18.32	18.39	17.80	17.85	179215
2015-09-02	17.98	18.03	17.71	17.85	294737
2015-09-03	17.86	18.14	17.85	18.03	203562
2015-09-04	17.89	18.08	17.75	17.80	169459
2015-09-08	18.00	18.31	17.94	18.27	284911
2015-09-09	18.39	18.45	18.18	18.21	161163
2015-09-10	18.26	18.26	17.76	17.95	252181
2015-09-11	17.94	18.03	17.64	17.73	305404
2015-09-14	17.72	17.92	17.44	17.62	328642
2015-09-15	17.57	17.65	17.33	17.52	374132
2015-09-16	17.67	18.05	17.65	17.98	185166
2015-09-17	17.94	18.42	17.94	18.19	140751
2015-09-18	18.04	18.11	17.66	17.73	248349
2015-09-21	17.80	18.04	17.38	17.59	241916
2015-09-22	17.50	17.50	17.10	17.28	289782
2015-09-23	17.29	17.52	17.19	17.37	117193
2015-09-24	17.33	17.33	16.99	17.29	393314
2015-09-25	17.54	17.54	16.62	16.68	189401
2015-09-28	16.65	16.65	15.97	16.16	420583
2015-09-29	16.09	16.21	15.73	15.85	354728
2015-09-30	15.95	16.28	15.94	16.26	291029
2015-10-01	16.20	16.44	16.11	16.27	262917
2015-10-02	16.12	16.70	16.02	16.67	273562
2015-10-05	16.73	17.38	16.58	17.32	241889
2015-10-06	12.60	14.14	12.60	14.01	5861540
2015-10-07	13.98	14.57	13.49	14.38	1500770
2015-10-08	14.30	14.90	14.20	14.79	960493
2015-10-09	14.76	14.95	14.29	14.34	617770
2015-10-12	14.36	14.60	14.27	14.39	276783
2015-10-13	14.38	14.53	14.20	14.30	208056
2015-10-14	14.37	14.57	14.04	14.31	215068
2015-10-15	14.34	14.72	14.09	14.67	173170
2015-10-16	14.68	14.84	14.38	14.60	242226
2015-10-19	14.63	14.68	14.31	14.37	185893
2015-10-20	14.33	14.56	14.22	14.50	295353
2015-10-21	14.50	14.50	14.23	14.27	138123
2015-10-22	14.42	14.64	14.28	14.49	179314
2015-10-23	14.69	14.75	14.38	14.74	219749
2015-10-26	14.80	14.85	13.97	14.19	576159
2015-10-27	14.24	14.29	13.96	13.97	384405
2015-10-28	14.08	15.14	13.97	15.06	958980
2015-10-29	14.85	15.05	14.41	14.89	284640
2015-10-30	14.97	15.12	14.71	14.91	205208
2015-11-02	14.85	15.26	14.74	15.20	327779
2015-11-03	15.08	15.87	15.08	15.54	457574
2015-11-04	15.53	15.82	15.07	15.25	280232
2015-11-05	15.20	15.48	14.97	15.33	218818
2015-11-06	15.32	15.81	15.23	15.72	182861
2015-11-09	15.72	15.92	15.58	15.82	308078
2015-11-10	15.67	15.71	15.40	15.65	288961
2015-11-11	15.74	15.84	15.54	15.74	227152
2015-11-12	15.61	15.72	15.17	15.25	204782
2015-11-13	15.25	15.25	14.75	14.90	439552
2015-11-16	14.89	15.14	14.85	15.05	324465
2015-11-17	15.02	15.06	14.76	15.00	453094
2015-11-18	15.09	15.09	14.67	15.05	402284
2015-11-19	15.00	15.05	14.83	15.05	297541
2015-11-20	15.05	15.32	14.98	15.31	212416
2015-11-23	15.30	15.58	15.22	15.39	144371
2015-11-24	15.34	15.71	15.29	15.66	153657
2015-11-25	15.60	16.18	15.60	16.03	264298
2015-11-27	15.98	16.22	15.28	16.13	102812
2015-11-30	16.08	16.66	15.81	16.44	655529
2015-12-01	16.49	16.57	16.22	16.43	258600
2015-12-02	16.40	16.58	16.28	16.49	218775
2015-12-03	16.60	16.60	15.67	15.87	328990
2015-12-04	15.98	16.32	15.79	16.26	165589
2015-12-07	16.16	16.16	15.76	16.04	182719
2015-12-08	15.82	15.98	15.69	15.78	150215
2015-12-09	15.76	15.85	15.36	15.45	192484
2015-12-10	15.40	15.50	15.28	15.38	255347
2015-12-11	15.27	15.31	14.93	15.08	339180
2015-12-14	14.99	15.09	14.68	14.90	238550
2015-12-15	14.93	15.26	14.88	15.20	205312
2015-12-16	15.20	15.63	15.11	15.49	375443
2015-12-17	15.62	15.70	15.38	15.41	300358
2015-12-18	15.39	15.93	15.32	15.40	565159
2015-12-21	15.55	15.55	14.77	14.89	287328
2015-12-22	14.88	15.15	14.71	15.12	195013
2015-12-23	15.22	15.42	15.07	15.33	178238
2015-12-24	15.22	15.47	15.21	15.38	68016
2015-12-28	15.20	15.26	15.06	15.10	101700
2015-12-29	15.14	15.48	15.06	15.42	119766
2015-12-30	15.43	15.43	15.02	15.13	111253
2015-12-31	15.10	15.61	15.09	15.34	424040
2016-01-04	15.10	15.20	14.71	14.76	268235
2016-01-05	14.87	14.88	14.44	14.48	186275
2016-01-06	14.29	14.40	14.09	14.23	357517
2016-01-07	14.00	14.09	13.41	13.59	496265
2016-01-08	13.66	13.74	13.22	13.27	290710
2016-01-11	13.38	13.66	13.07	13.16	204354
2016-01-12	13.31	13.53	12.84	13.32	396610
2016-01-13	13.49	13.56	12.91	12.93	384693
2016-01-14	12.96	13.53	12.57	13.27	364701
2016-01-15	12.83	13.51	12.78	13.47	306121
2016-01-19	13.58	13.62	12.85	13.11	280131
2016-01-20	12.86	13.37	12.15	13.27	455358
2016-01-21	13.25	13.63	13.03	13.32	184051
2016-01-22	13.51	13.67	13.40	13.49	174570
2016-01-25	13.46	13.51	13.03	13.12	262902
2016-01-26	13.17	13.41	12.94	13.36	121504
2016-01-27	13.37	13.48	13.00	13.11	326227
2016-01-28	13.25	13.31	12.72	12.73	127257
2016-01-29	12.73	13.38	12.73	13.36	166612
2016-02-01	13.28	13.28	12.78	13.06	625839
2016-02-02	12.93	13.26	12.65	13.08	509820
2016-02-03	13.00	13.23	11.37	11.38	1199375
2016-02-04	11.17	11.53	10.99	11.33	506834
2016-02-05	11.25	11.25	10.80	10.94	565310
2016-02-08	10.66	10.73	10.43	10.59	576338
2016-02-09	10.48	10.97	10.31	10.33	520345
2016-02-10	10.36	10.80	10.30	10.30	597236
2016-02-11	10.13	10.30	9.98	10.18	928735
2016-02-12	10.30	10.30	10.14	10.25	231634
2016-02-16	10.35	10.51	10.26	10.38	342802
2016-02-17	10.41	10.94	10.40	10.85	396296
2016-02-18	10.90	10.99	10.64	10.74	155356
2016-02-19	10.66	10.93	10.61	10.81	124185
2016-02-22	10.95	11.22	10.91	11.20	231998
2016-02-23	11.18	11.30	10.97	11.00	166028
2016-02-24	10.90	11.43	10.70	11.34	268153
2016-02-25	11.30	11.58	11.24	11.55	195224
2016-02-26	11.68	11.75	11.48	11.68	185360
2016-02-29	11.77	11.80	11.35	11.51	290951
2016-03-01	11.57	11.80	11.52	11.51	178057
2016-03-02	11.73	11.98	11.67	11.77	215993
2016-03-03	11.86	12.07	11.81	11.95	303782
2016-03-04	11.99	12.05	11.77	11.82	163566
2016-03-07	11.78	12.00	11.55	11.70	560715
2016-03-08	11.66	11.70	11.30	11.70	231092
2016-03-09	11.41	11.82	11.37	11.38	197786
2016-03-10	11.51	11.63	11.12	11.20	146713
2016-03-11	11.29	11.96	11.29	11.91	242341
2016-03-14	11.88	11.89	11.64	11.75	155342
2016-03-15	11.74	11.74	11.37	11.55	491933
2016-03-16	11.63	11.70	11.20	11.53	351669
2016-03-17	11.54	11.76	11.40	11.69	294823
2016-03-18	11.65	12.24	11.49	12.12	619283
2016-03-21	12.02	12.48	11.87	12.13	180052
2016-03-22	12.06	12.16	11.99	12.10	119360
2016-03-23	12.01	12.14	11.73	11.77	157298
2016-03-24	11.65	11.67	11.35	11.63	64902
2016-03-28	11.63	11.95	11.31	11.70	56777
2016-03-29	11.50	11.91	11.43	11.75	182825
2016-03-30	11.90	12.02	11.68	11.69	359741
2016-03-31	11.64	11.95	11.56	11.69	325304
2016-04-01	11.65	11.70	11.48	11.59	183209
2016-04-04	11.67	11.68	11.43	11.44	165984
2016-04-05	11.34	11.43	11.09	11.12	78738
2016-04-06	11.12	11.33	11.01	11.22	311086
2016-04-07	11.10	11.23	10.80	10.97	223946
2016-04-08	11.04	11.14	10.87	11.05	128706
2016-04-11	11.12	11.18	10.75	10.85	98221
2016-04-12	10.78	10.89	10.67	10.87	154828
2016-04-13	10.99	11.22	10.99	11.10	211364
2016-04-14	11.10	11.14	10.96	10.98	79996
2016-04-15	10.92	10.93	10.57	10.70	178421
2016-04-18	10.65	10.80	10.60	10.64	139253
2016-04-19	10.65	10.73	10.54	10.67	185286
2016-04-20	10.64	10.72	10.56	10.60	203725
2016-04-21	10.66	11.02	10.66	10.87	629726
2016-04-22	10.81	11.47	10.81	11.30	392313
2016-04-25	11.25	11.30	10.91	11.08	135694
2016-04-26	11.07	11.23	10.94	10.97	119557
2016-04-27	10.97	11.21	10.91	11.09	223553
2016-04-28	10.96	11.29	10.96	11.00	143096
2016-04-29	10.98	10.99	10.69	10.80	187438
2016-05-02	10.80	10.98	10.71	10.84	141672
2016-05-03	10.39	10.81	10.02	10.50	523761
2016-05-04	10.50	10.66	10.40	10.61	347896
2016-05-05	10.69	10.86	10.50	10.64	174320
2016-05-06	10.53	10.72	10.50	10.67	137899
2016-05-09	10.63	10.86	10.63	10.71	152371
2016-05-10	10.72	10.86	10.67	10.72	218749
2016-05-11	10.68	10.86	10.50	10.63	193767
2016-05-12	10.65	10.71	10.40	10.51	204869
2016-05-13	10.48	10.59	10.33	10.54	285648
2016-05-16	10.55	10.73	10.39	10.61	254886
2016-05-17	10.57	10.80	10.51	10.57	214908
2016-05-18	10.56	10.73	10.52	10.64	357535
2016-05-19	10.60	10.79	10.37	10.51	344738
2016-05-20	10.54	10.74	10.54	10.68	216280
2016-05-23	10.72	11.00	10.68	10.70	200366
2016-05-24	10.74	11.14	10.72	11.11	330997
2016-05-25	11.19	11.64	11.09	11.52	685087
2016-05-26	11.51	11.70	11.34	11.66	433410
2016-05-27	11.59	11.92	11.59	11.69	193847
2016-05-31	11.70	12.00	11.42	11.98	467336
2016-06-01	11.97	12.21	11.85	12.13	177388
2016-06-02	12.13	12.51	12.13	12.47	173143
2016-06-03	12.43	12.54	12.23	12.26	95149
2016-06-06	12.23	12.37	12.02	12.29	86724
2016-06-07	12.26	12.76	12.24	12.48	239160
2016-06-08	12.47	12.50	12.22	12.34	109557
2016-06-09	12.27	12.50	12.13	12.23	111443
2016-06-10	12.09	12.22	11.90	12.19	158217
2016-06-13	12.16	12.26	11.78	11.89	205900
2016-06-14	11.92	11.97	11.85	11.90	192188
2016-06-15	11.97	12.27	11.92	12.04	208682
2016-06-16	11.92	12.09	11.56	11.96	258731
2016-06-17	11.90	11.95	11.46	11.63	444111
2016-06-20	11.81	11.98	11.76	11.81	191815
2016-06-21	11.86	11.92	11.73	11.83	209497
2016-06-22	11.81	12.13	11.72	11.78	177074
2016-06-23	11.84	12.06	11.84	12.00	136406
2016-06-24	11.40	11.56	10.68	11.30	197728
2016-06-27	11.14	11.14	10.87	10.93	393729
2016-06-28	11.04	11.23	10.89	10.93	187946
2016-06-29	11.03	11.21	10.98	11.06	174839
2016-06-30	11.04	11.30	10.98	11.26	155531
2016-07-01	11.22	11.68	11.14	11.25	51027
2016-07-05	11.25	11.25	10.95	10.97	98094
2016-07-06	10.87	11.35	10.87	11.33	172150
2016-07-07	11.38	11.56	11.35	11.43	108698
2016-07-08	11.59	11.98	11.30	11.87	183858
2016-07-11	11.99	12.21	11.97	12.16	98529
2016-07-12	12.20	12.59	12.20	12.50	115216
2016-07-13	12.52	12.69	12.50	12.63	99975
2016-07-14	12.73	12.73	12.47	12.50	166694
2016-07-15	12.53	12.53	12.28	12.30	77675
2016-07-18	12.32	12.47	12.28	12.32	57491
2016-07-19	12.28	12.40	12.14	12.22	109305
2016-07-20	12.28	12.50	12.27	12.49	105470
2016-07-21	12.47	12.60	12.34	12.42	81286
2016-07-22	12.42	12.55	12.22	12.46	83822
2016-07-25	12.41	12.73	12.41	12.48	141249
2016-07-26	12.48	12.62	12.17	12.45	485329
2016-07-27	12.49	12.59	12.24	12.43	143233
2016-07-28	12.38	12.46	12.12	12.39	353269
2016-07-29	12.34	12.36	12.08	12.31	148592
2016-08-01	12.33	12.71	12.27	12.36	114652
2016-08-02	12.32	12.46	12.25	12.28	64973
2016-08-03	12.28	12.56	12.21	12.39	83303
2016-08-04	12.35	12.50	12.32	12.40	58139
2016-08-05	12.44	12.72	12.32	12.64	89287
2016-08-08	12.60	13.18	12.60	13.15	172339
2016-08-09	13.14	13.38	13.05	13.17	142007
2016-08-10	13.17	13.30	13.11	13.18	83080
2016-08-11	13.19	13.34	13.00	13.22	62015
2016-08-12	13.20	13.31	13.08	13.30	73164
2016-08-15	13.29	13.58	13.14	13.43	116012
2016-08-16	13.36	13.49	13.31	13.36	70323
2016-08-17	13.30	13.66	13.30	13.37	100044
2016-08-18	13.35	13.75	13.35	13.69	134868
2016-08-19	13.62	13.72	13.40	13.46	80011
2016-08-22	13.39	13.64	13.17	13.62	108912
2016-08-23	13.66	13.97	13.62	13.64	80465
2016-08-24	13.59	13.76	13.32	13.37	175038
2016-08-25	13.36	13.56	13.26	13.53	82759
2016-08-26	13.58	13.63	13.11	13.39	48720
2016-08-29	13.32	13.50	13.21	13.42	51966
2016-08-30	13.34	13.60	13.25	13.39	107581
2016-08-31	13.27	13.56	13.03	13.55	189232
2016-09-01	13.52	13.68	13.41	13.49	94080
2016-09-02	13.51	13.62	13.39	13.49	103011
2016-09-06	13.49	13.65	13.37	13.42	91170
2016-09-07	13.36	13.59	13.14	13.58	82584
2016-09-08	13.60	13.70	13.52	13.63	85680
2016-09-09	13.55	13.75	13.38	13.43	154303
2016-09-12	13.30	13.53	13.20	13.39	83874
2016-09-13	13.36	13.63	13.23	13.39	138517
2016-09-14	13.39	13.81	13.37	13.77	106539
2016-09-15	13.74	13.84	13.66	13.75	103406
2016-09-16	13.70	13.88	13.69	13.79	371152
2016-09-19	13.76	13.94	13.76	13.87	574878
2016-09-20	13.87	13.97	13.69	13.69	143790
2016-09-21	13.65	13.91	13.65	13.77	233964
2016-09-22	13.85	13.86	13.79	13.79	200484
2016-09-23	13.84	13.85	13.75	13.77	176741
2016-09-26	13.75	13.75	13.60	13.63	134213
2016-09-27	13.64	13.84	13.60	13.79	229597
2016-09-28	13.75	13.85	13.75	13.79	246924
2016-09-29	13.78	13.85	13.60	13.65	147443
2016-09-30	13.67	13.78	13.59	13.74	317448
2016-10-03	13.67	13.78	13.61	13.75	152371
2016-10-04	13.71	13.80	13.44	13.61	573386
2016-10-05	13.60	13.72	13.42	13.43	166904
2016-10-06	13.45	13.49	13.20	13.43	183965
2016-10-07	13.48	13.48	13.15	13.15	119120
2016-10-10	12.90	12.99	12.50	12.59	508546
2016-10-11	12.60	12.63	12.28	12.61	350727
2016-10-12	12.50	12.64	12.39	12.48	253253
2016-10-13	12.44	12.55	12.23	12.48	340406
2016-10-14	12.48	12.51	12.24	12.29	363874
2016-10-17	12.34	12.35	12.11	12.31	239335
2016-10-18	12.38	12.44	12.27	12.35	213411
2016-10-19	12.35	12.55	12.28	12.41	407390
2016-10-20	12.39	12.56	12.26	12.43	286639
2016-10-21	12.41	12.61	12.27	12.45	408830
2016-10-24	12.47	13.07	12.46	12.95	430581
2016-10-25	12.89	13.06	12.83	12.95	156975
2016-10-26	12.95	13.35	12.90	13.18	208408
2016-10-27	13.27	13.38	13.07	13.12	233923
2016-10-28	13.04	13.38	13.04	13.35	248043
2016-10-31	13.42	13.56	13.12	13.51	285589
2016-11-01	12.51	12.95	12.20	12.33	723398
2016-11-02	11.97	12.22	11.46	12.01	677032
2016-11-03	12.00	12.11	11.78	11.96	253875
2016-11-04	12.06	12.06	11.80	11.85	372453
2016-11-07	12.01	12.34	11.95	12.29	324400
2016-11-08	12.34	12.34	12.12	12.25	143169
2016-11-09	12.12	12.51	12.08	12.48	238889
2016-11-10	12.58	12.75	12.37	12.55	177711
2016-11-11	12.94	13.44	12.92	13.14	417427
2016-11-14	13.16	13.58	13.16	13.21	431870
2016-11-15	13.07	13.27	12.86	13.11	334850
2016-11-16	13.12	13.22	12.96	13.13	146573
2016-11-17	13.18	13.28	12.84	13.26	191200
2016-11-18	13.22	13.44	13.22	13.41	116842
2016-11-21	13.44	13.60	13.31	13.55	168384
2016-11-22	13.45	13.73	13.45	13.68	123883
2016-11-23	13.70	13.79	13.60	13.64	90072
2016-11-25	13.57	13.69	13.57	13.58	27918
2016-11-28	13.58	13.71	13.09	13.54	83547
2016-11-29	13.42	13.71	13.37	13.55	87454
2016-11-30	13.59	13.59	13.33	13.41	174117
2016-12-01	13.32	13.54	13.18	13.43	227445
2016-12-02	13.36	13.51	13.36	13.47	167319
2016-12-05	13.54	13.62	13.46	13.57	149172
2016-12-06	13.55	13.72	13.34	13.64	267866
2016-12-07	13.54	13.73	13.53	13.55	183011
2016-12-08	13.50	13.77	13.43	13.72	204731
2016-12-09	13.79	13.90	13.69	13.80	185179
2016-12-12	13.73	13.87	13.55	13.63	167913
2016-12-13	13.60	13.80	13.48	13.76	289277
2016-12-14	13.67	13.79	13.66	13.67	154555
2016-12-15	13.62	13.80	13.41	13.43	261610
2016-12-16	13.38	13.68	13.33	13.49	544136
2016-12-19	13.45	13.75	13.45	13.72	207878
2016-12-20	13.78	14.19	13.70	14.13	818135
2016-12-21	14.19	14.36	14.08	14.31	191306
2016-12-22	14.55	15.10	14.49	14.79	424388
2016-12-23	14.71	14.90	14.59	14.83	136435
2016-12-27	14.85	14.97	14.75	14.85	138062
2016-12-28	14.78	14.84	14.49	14.50	66629
2016-12-29	14.47	14.87	14.45	14.55	95404
2016-12-30	14.56	14.64	14.43	14.58	152124
2017-01-03	14.68	14.74	14.04	14.68	141257
2017-01-04	14.69	14.80	14.65	14.76	79613
2017-01-05	14.78	15.05	14.59	14.69	116704
2017-01-06	14.70	14.86	14.32	14.65	105087
2017-01-09	14.63	14.63	14.45	14.50	83110
2017-01-10	14.59	14.73	14.56	14.59	66945
2017-01-11	14.51	14.80	14.38	14.75	224489
2017-01-12	14.70	14.81	14.50	14.65	175578
2017-01-13	14.65	14.73	14.47	14.48	100790
2017-01-17	14.42	14.62	14.33	14.52	198936
2017-01-18	14.50	14.70	14.16	14.69	178155
2017-01-19	14.78	14.83	14.58	14.62	124864
2017-01-20	14.61	14.74	14.46	14.69	273941
2017-01-23	14.71	14.81	14.50	14.59	96574
2017-01-24	14.60	14.80	14.56	14.73	100313
2017-01-25	14.73	14.94	14.62	14.73	187994
2017-01-26	14.75	14.76	14.34	14.38	301945
2017-01-27	14.30	14.52	14.12	14.49	109072
2017-01-30	14.43	14.51	14.24	14.47	155393
2017-01-31	14.45	14.70	14.42	14.69	159128
2017-02-01	14.77	14.78	14.55	14.58	97813
2017-02-02	14.52	14.67	14.51	14.55	232049
2017-02-03	14.55	15.06	14.55	14.70	745766
2017-02-06	14.65	14.76	14.60	14.68	236955
2017-02-07	14.75	14.79	14.64	14.68	275094
2017-02-08	15.08	15.76	14.99	15.48	957054
2017-02-09	15.51	15.77	15.38	15.49	293088
2017-02-10	15.39	15.69	15.32	15.54	246455
2017-02-13	15.50	15.98	15.50	15.88	288111
2017-02-14	15.74	16.18	15.64	15.97	280083
2017-02-15	15.99	16.29	15.90	16.25	195141
2017-02-16	16.10	16.40	16.10	16.37	196066
2017-02-17	16.35	16.53	16.15	16.29	365544
2017-02-21	16.28	16.49	15.94	15.94	665571
2017-02-22	16.27	16.27	15.73	15.75	379139
2017-02-23	15.80	15.84	15.64	15.70	286512
2017-02-24	15.56	15.81	15.54	15.78	105103
2017-02-27	15.77	15.88	15.64	15.64	207851
2017-02-28	15.57	15.68	15.44	15.45	296798
2017-03-01	15.57	15.79	15.48	15.71	290195
2017-03-02	15.70	15.80	15.52	15.63	177698
2017-03-03	15.70	15.76	15.50	15.55	151948
2017-03-06	15.47	15.54	15.18	15.46	218095
2017-03-07	15.50	15.76	15.50	15.66	311175
2017-03-08	15.71	15.96	15.55	15.84	388525
2017-03-09	15.82	16.11	15.73	15.98	300259
2017-03-10	16.09	16.15	15.99	16.05	238711
2017-03-13	16.00	16.29	15.84	15.95	269996
2017-03-14	15.89	16.04	15.75	15.91	239533
2017-03-15	15.90	15.99	15.71	15.96	266358
2017-03-16	15.96	16.21	15.96	16.00	144598
2017-03-17	15.96	16.01	15.87	15.96	289561
2017-03-20	15.94	16.13	15.89	16.07	198181
2017-03-21	16.17	16.53	15.90	15.95	456424
2017-03-22	15.88	16.02	15.88	16.02	211757
2017-03-23	16.00	16.28	15.94	16.06	213933
2017-03-24	16.07	16.50	15.95	16.15	378510
2017-03-27	16.00	16.14	15.91	15.99	258718
2017-03-28	15.88	16.19	15.88	16.04	178151
2017-03-29	16.02	16.13	15.88	15.98	179085
2017-03-30	15.98	16.20	15.92	16.10	129562
2017-03-31	16.11	16.24	15.98	16.16	124208
2017-04-03	16.20	16.26	15.92	15.94	130702
2017-04-04	15.93	16.01	15.73	15.77	116846
2017-04-05	15.85	15.89	15.57	15.60	173613
2017-04-06	15.62	15.90	15.51	15.84	161138
2017-04-07	15.79	15.89	15.69	15.83	170139
2017-04-10	15.83	15.97	15.59	15.63	134845
2017-04-11	15.58	15.71	15.47	15.59	166246
2017-04-12	15.59	15.61	15.35	15.36	169217
2017-04-13	15.36	15.49	15.18	15.19	191096
2017-04-17	15.44	15.69	15.32	15.51	124413
2017-04-18	15.40	15.53	15.36	15.42	94345
2017-04-19	15.40	15.52	15.31	15.40	150915
2017-04-20	15.48	15.48	15.27	15.30	108366
2017-04-21	15.30	15.33	15.13	15.17	114326
2017-04-24	15.41	15.50	15.28	15.42	879575
2017-04-25	16.60	16.80	15.92	16.57	1334148
2017-04-26	16.57	16.85	16.57	16.65	492298
2017-04-27	16.57	16.70	16.33	16.50	412309
2017-04-28	16.52	16.52	16.23	16.33	316080
2017-05-01	16.37	16.51	16.26	16.45	169914
2017-05-02	16.50	16.59	16.45	16.54	185088
2017-05-03	16.59	16.64	16.30	16.46	159962
2017-05-04	16.50	16.63	16.42	16.56	133183
2017-05-05	16.63	16.98	16.57	16.98	238262
2017-05-08	16.94	17.03	16.85	16.95	124491
2017-05-09	17.01	17.25	16.92	17.23	358487
2017-05-10	17.24	17.46	17.20	17.35	237137
2017-05-11	17.28	17.65	17.13	17.26	113083
2017-05-12	17.17	17.25	17.01	17.15	94703
2017-05-15	17.28	17.73	17.21	17.58	401902
2017-05-16	17.70	17.74	17.30	17.34	353387
2017-05-17	17.13	17.35	16.97	17.18	254063
2017-05-18	17.12	17.20	16.82	17.15	117793
2017-05-19	17.25	17.53	17.17	17.30	143535
2017-05-22	17.35	17.43	17.11	17.36	235732
2017-05-23	17.46	17.50	17.33	17.45	146349
2017-05-24	17.46	17.67	17.39	17.56	163451
2017-05-25	17.56	17.63	17.48	17.54	91610
2017-05-26	17.51	17.77	17.49	17.67	81955
2017-05-30	17.65	17.71	17.43	17.68	197832
2017-05-31	17.73	17.80	17.53	17.61	133893
2017-06-01	17.80	17.80	17.38	17.78	144378
2017-06-02	17.79	17.94	17.74	17.80	75623
2017-06-05	17.80	17.85	17.70	17.83	109304
2017-06-06	17.82	17.95	17.74	17.95	164034
2017-06-07	18.00	18.33	18.00	18.26	282335
2017-06-08	18.22	18.27	18.02	18.19	92921
2017-06-09	18.25	18.28	17.63	17.75	132591
2017-06-12	17.68	17.96	17.59	17.75	241386
2017-06-13	17.69	18.00	17.69	17.87	109707
2017-06-14	17.87	18.10	17.72	17.89	137225
2017-06-15	17.70	17.83	17.59	17.65	103979
2017-06-16	17.67	17.80	17.55	17.58	514454
2017-06-19	17.62	18.03	17.62	17.98	280845
2017-06-20	17.95	18.14	17.62	17.86	118449
2017-06-21	17.87	17.95	17.83	17.90	170709
2017-06-22	17.86	18.05	17.82	18.01	87609
2017-06-23	17.98	18.12	17.78	17.98	262210
2017-06-26	18.00	18.12	17.76	17.94	95130
2017-06-27	17.87	18.11	17.75	17.78	135925
2017-06-28	17.78	18.10	17.58	17.93	142851
2017-06-29	17.92	17.92	17.48	17.57	199628
2017-06-30	17.55	17.68	17.52	17.54	103570
2017-07-03	17.56	17.78	17.33	17.57	87901
2017-07-05	17.58	17.64	17.40	17.58	116008
2017-07-06	17.54	17.74	17.27	17.37	167470
2017-07-07	17.36	17.50	17.28	17.39	113761
2017-07-10	17.40	17.48	17.28	17.39	127593
2017-07-11	17.38	17.78	17.32	17.70	198085
2017-07-12	17.79	18.03	17.67	18.00	108684
2017-07-13	17.98	18.12	17.81	18.00	68544
2017-07-14	17.98	17.98	17.71	17.95	84850
2017-07-17	17.94	17.94	17.65	17.84	65672
2017-07-18	17.74	18.00	17.66	17.99	110444
2017-07-19	17.96	18.24	17.90	18.18	130264
2017-07-20	18.18	18.18	17.91	18.01	53523
2017-07-21	17.99	18.14	17.82	17.86	132974
2017-07-24	17.79	18.02	17.76	17.94	74561
2017-07-25	17.93	17.98	17.83	17.88	64744
2017-07-26	17.94	17.94	17.60	17.84	109454
2017-07-27	17.86	18.05	17.51	17.70	74344
2017-07-28	17.65	17.81	16.33	17.63	72279
2017-07-31	17.63	17.84	16.21	17.32	230776
2017-08-01	17.32	17.67	17.32	17.35	385583
2017-08-02	17.60	17.87	16.61	17.26	397831
2017-08-03	17.30	17.42	17.04	17.36	321898
2017-08-04	17.35	17.55	17.23	17.51	203097
2017-08-07	17.41	17.60	17.30	17.57	121665
2017-08-08	17.43	17.70	17.38	17.58	203992
2017-08-09	17.53	17.68	17.46	17.64	141004
2017-08-10	17.65	17.65	17.13	17.23	146618
2017-08-11	17.25	17.38	17.09	17.34	141151
2017-08-14	17.46	17.98	17.43	17.80	221433
2017-08-15	17.85	17.95	17.63	17.63	113755
2017-08-16	17.67	17.67	17.49	17.56	203896
2017-08-17	17.51	17.73	17.27	17.40	177389
2017-08-18	17.37	17.45	17.18	17.30	129017
2017-08-21	17.32	17.37	17.03	17.30	250639
2017-08-22	17.33	17.48	17.23	17.38	392928
2017-08-23	17.35	17.52	17.30	17.39	144953
2017-08-24	17.45	17.51	17.33	17.40	58846
2017-08-25	17.44	17.50	17.32	17.40	94534
2017-08-28	17.40	17.42	17.25	17.38	96899
2017-08-29	17.26	17.43	17.26	17.38	108048
2017-08-30	17.45	17.60	17.44	17.49	91611
2017-08-31	17.52	17.67	17.44	17.61	73762
2017-09-01	17.63	17.68	17.44	17.47	33162
2017-09-05	17.45	17.50	17.21	17.35	66241
2017-09-06	17.38	17.38	17.14	17.31	183959
2017-09-07	17.37	17.44	17.27	17.34	131251
2017-09-08	17.32	17.32	17.11	17.21	125449
2017-09-11	17.21	17.25	17.02	17.13	319992
2017-09-12	17.23	17.23	16.86	17.06	226800
2017-09-13	17.05	17.14	16.81	16.85	159188
2017-09-14	16.84	16.93	16.72	16.87	172700
2017-09-15	16.85	16.85	15.82	16.32	2395652
2017-09-18	16.41	16.91	16.41	16.84	469424
2017-09-19	16.95	17.20	16.67	16.67	175404
2017-09-20	16.57	16.57	16.34	16.48	466224
2017-09-21	16.49	16.72	16.32	16.64	243478
2017-09-22	16.48	16.76	16.48	16.70	129849
2017-09-25	16.71	16.71	16.51	16.59	120639
2017-09-26	16.60	16.63	16.32	16.49	366719
2017-09-27	16.62	16.76	16.44	16.62	363632
2017-09-28	16.64	16.73	16.54	16.61	183081
2017-09-29	16.61	16.89	16.21	16.86	129373
2017-10-02	16.91	17.39	16.57	17.34	182264
2017-10-03	17.25	17.35	16.99	17.30	130813
2017-10-04	17.29	17.35	17.15	17.26	65129
2017-10-05	17.37	17.37	17.16	17.20	64939
2017-10-06	17.17	17.27	17.12	17.20	26949
2017-10-09	17.28	17.41	17.22	17.26	48735
2017-10-10	17.38	17.48	17.37	17.43	59753
2017-10-11	17.39	17.39	17.02	17.21	96821
2017-10-12	17.12	17.29	17.12	17.23	42099
2017-10-13	17.25	17.28	17.06	17.16	77984
2017-10-16	17.17	17.21	17.04	17.08	114292
2017-10-17	17.09	17.32	17.05	17.07	40136
2017-10-18	17.18	17.48	17.06	17.29	114236
2017-10-19	17.16	17.40	17.01	17.18	42794
2017-10-20	17.20	17.31	17.08	17.19	97553
2017-10-23	17.23	17.35	16.94	17.30	82532
2017-10-24	17.32	17.37	17.25	17.30	68564
2017-10-25	17.25	17.39	16.93	17.19	66858
2017-10-26	17.12	17.34	16.74	16.93	199848
2017-10-27	16.93	17.60	16.93	17.39	430225
2017-10-30	17.42	17.61	17.22	17.35	195832
2017-10-31	17.40	17.56	17.28	17.54	123799
2017-11-01	17.75	19.18	17.59	19.14	850674
2017-11-02	19.19	19.31	18.94	19.14	218034
2017-11-03	19.02	19.50	18.72	19.45	312077
2017-11-06	19.36	19.68	19.11	19.59	208443
2017-11-07	19.43	19.61	19.26	19.43	204914
2017-11-08	19.40	19.47	19.26	19.37	199934
2017-11-09	19.00	19.43	19.00	19.21	270499
2017-11-10	19.22	19.51	19.22	19.31	135603
2017-11-13	19.30	19.53	19.25	19.43	121004
2017-11-14	19.43	19.71	19.32	19.56	174610
2017-11-15	19.43	19.70	19.43	19.60	192369
2017-11-16	19.70	20.26	19.61	19.98	422354
2017-11-17	19.95	20.03	19.84	19.93	102463
2017-11-20	20.06	20.32	19.99	20.24	292663
2017-11-21	20.26	20.32	20.10	20.23	100504
2017-11-22	20.20	20.50	20.00	20.04	213496
2017-11-24	20.08	20.30	20.04	20.24	118871
2017-11-27	20.42	20.42	20.06	20.12	131504
2017-11-28	20.20	20.47	20.20	20.44	173736
2017-11-29	20.50	20.50	20.22	20.28	130100
2017-11-30	20.43	20.52	20.20	20.24	279141
2017-12-01	20.14	20.48	20.02	20.29	261766
2017-12-04	20.78	20.78	20.18	20.46	272520
2017-12-05	20.46	20.53	20.27	20.48	160734
2017-12-06	20.50	20.59	20.17	20.32	141643
2017-12-07	20.41	20.41	20.19	20.27	101610
2017-12-08	20.33	20.52	20.22	20.34	97200
2017-12-11	20.43	20.49	20.25	20.30	192327
2017-12-12	20.35	20.46	20.23	20.34	175813
2017-12-13	20.44	20.65	20.24	20.26	157885
2017-12-14	20.23	20.37	20.08	20.12	124170
2017-12-15	20.11	20.27	19.68	19.90	638375
2017-12-18	19.86	20.28	19.86	19.96	160915
2017-12-19	19.92	20.13	19.87	19.90	234083
2017-12-20	19.90	19.90	19.57	19.79	312778
2017-12-21	19.86	20.10	19.69	19.80	165266
2017-12-22	19.80	19.87	19.60	19.77	64410
2017-12-26	19.80	19.89	19.56	19.58	341147
2017-12-27	19.63	19.73	19.53	19.59	87104
2017-12-28	19.60	19.63	19.50	19.57	189955
2017-12-29	19.59	19.66	19.38	19.40	148982
2018-01-02	19.50	19.52	19.36	19.45	176738
2018-01-03	19.52	19.76	19.46	19.71	213334
2018-01-04	19.80	19.98	19.76	19.97	154608
2018-01-05	20.03	20.04	19.83	19.87	54877
2018-01-08	19.87	20.20	19.62	20.17	183608
2018-01-09	20.22	20.30	19.93	20.16	118349
2018-01-10	20.13	20.24	19.87	19.94	64584
2018-01-11	19.97	20.04	19.89	20.03	66123
2018-01-12	20.03	20.14	19.92	20.11	68770
2018-01-16	20.28	20.30	19.76	19.95	145255
2018-01-17	20.12	20.12	19.82	20.00	108821
2018-01-18	20.03	20.12	19.95	20.00	369981
2018-01-19	20.06	20.28	19.92	20.11	168632
2018-01-22	20.07	20.45	19.85	20.43	212695
2018-01-23	20.46	20.46	20.20	20.21	79391
2018-01-24	20.17	20.40	20.03	20.23	99766
2018-01-25	20.25	20.31	20.06	20.08	73219
2018-01-26	20.06	20.22	20.00	20.20	94298
2018-01-29	20.21	20.21	19.97	20.08	104952
2018-01-30	20.07	20.32	19.95	20.30	247346
2018-01-31	20.40	20.41	20.00	20.11	97844
2018-02-01	20.05	20.48	19.93	20.46	246636
2018-02-02	20.36	20.36	20.20	20.26	65769
2018-02-05	20.21	20.21	19.55	19.57	131707
2018-02-06	18.79	19.66	18.00	19.55	330756
2018-02-07	18.80	21.26	18.80	20.70	938160
2018-02-08	20.91	21.26	20.65	20.65	212479
2018-02-09	20.55	20.97	20.42	20.86	243742
2018-02-12	20.80	21.08	20.52	20.82	237544
2018-02-13	20.82	21.10	20.65	21.01	341999
2018-02-14	21.01	21.42	21.01	21.25	496211
2018-02-15	21.42	21.53	21.21	21.28	278039
2018-02-16	21.29	21.65	21.26	21.34	227512
2018-02-20	21.26	21.53	21.06	21.09	212581
2018-02-21	21.21	21.41	20.94	21.01	236695
2018-02-22	20.98	21.25	20.79	20.84	170830
2018-02-23	20.97	21.05	20.81	21.05	90722
2018-02-26	21.12	21.22	20.95	21.12	151320
2018-02-27	21.06	21.26	20.83	20.84	113081
2018-02-28	20.84	20.92	20.63	20.67	155131
2018-03-01	20.80	20.90	20.39	20.47	139160
2018-03-02	20.30	20.85	20.12	20.79	112941
2018-03-05	20.67	21.04	20.59	20.90	105075
2018-03-06	20.97	21.13	20.86	21.07	160902
2018-03-07	20.92	21.46	20.92	21.37	291014
2018-03-08	21.39	21.45	21.23	21.36	151674
2018-03-09	21.44	21.45	21.30	21.43	174689
2018-03-12	21.47	21.86	21.46	21.76	178034
2018-03-13	21.69	21.79	21.47	21.61	109864
2018-03-14	21.73	21.73	21.43	21.64	175079
2018-03-15	21.73	21.82	21.32	21.57	217147
2018-03-16	21.53	21.74	21.29	21.49	499689
2018-03-19	21.45	21.54	21.14	21.45	120594
2018-03-20	21.50	21.75	21.36	21.72	109698
2018-03-21	21.79	21.90	21.59	21.68	82420
2018-03-22	21.49	21.70	21.40	21.46	117531
2018-03-23	21.46	21.66	21.11	21.19	116449
2018-03-26	21.38	21.71	21.26	21.67	120651
2018-03-27	21.75	21.75	21.08	21.31	154914
2018-03-28	21.25	21.41	20.93	21.15	153745
2018-03-29	21.15	21.42	21.00	21.35	117893
2018-04-02	21.35	21.42	21.01	21.12	87153
2018-04-03	21.18	21.33	21.04	21.20	70911
2018-04-04	20.92	21.51	20.92	21.37	81274
2018-04-05	21.55	21.73	21.34	21.60	49592
2018-04-06	21.53	21.60	21.12	21.31	70867
2018-04-09	21.38	21.49	21.20	21.25	58737
2018-04-10	21.41	22.07	21.32	22.02	193518
2018-04-11	21.97	22.46	21.97	22.22	169733
2018-04-12	22.35	22.38	22.17	22.29	50843
2018-04-13	22.40	22.40	22.07	22.15	53094
2018-04-16	22.24	22.39	22.09	22.27	69170
2018-04-17	22.46	22.50	22.32	22.48	125226
2018-04-18	22.40	22.45	22.29	22.34	56123
2018-04-19	22.32	22.40	22.11	22.34	91642
2018-04-20	22.34	22.44	22.13	22.21	89443
2018-04-23	22.22	22.22	21.77	21.89	66326
2018-04-24	21.93	22.27	21.69	21.85	72796
2018-04-25	21.80	22.25	21.56	22.19	177059
2018-04-26	22.23	22.24	21.31	22.11	63717
2018-04-27	22.20	22.20	21.94	22.00	51532
2018-04-30	22.09	22.12	21.72	22.10	79112
2018-05-01	22.09	22.26	21.74	22.18	104711
2018-05-02	22.85	23.29	22.50	23.01	296108
2018-05-03	23.14	23.24	22.77	23.01	158959
2018-05-04	22.87	23.01	21.16	22.64	283353
2018-05-07	22.51	23.35	22.46	23.06	247416
2018-05-08	23.71	23.81	22.93	23.49	156546
2018-05-09	23.42	23.74	23.42	23.57	145082
2018-05-10	23.50	23.75	23.07	23.72	146350
2018-05-11	23.70	23.80	23.34	23.44	54479
2018-05-14	23.42	23.87	23.42	23.54	159762
2018-05-15	23.41	23.47	23.06	23.27	147190
2018-05-16	23.21	23.59	22.92	23.35	192923
2018-05-17	23.34	23.51	23.20	23.36	121727
2018-05-18	23.39	23.56	23.29	23.52	96354
2018-05-21	23.56	23.60	23.28	23.41	106977
2018-05-22	23.54	23.75	23.41	23.42	95589
2018-05-23	23.44	23.55	23.26	23.35	118820
2018-05-24	23.35	23.49	23.25	23.39	95943
2018-05-25	23.25	23.62	23.25	23.50	81243
2018-05-29	23.34	23.49	23.16	23.27	85719
2018-05-30	23.25	23.50	23.23	23.38	133355
2018-05-31	23.39	23.48	22.84	23.33	281562
2018-06-01	23.40	23.53	22.90	23.48	209039
2018-06-04	23.48	23.77	23.34	23.73	105275
2018-06-05	23.82	23.99	23.67	23.97	98719
2018-06-06	23.82	24.09	23.75	24.06	107968
2018-06-07	24.14	24.14	23.51	23.89	138177
2018-06-08	23.88	24.16	23.57	24.09	174831
2018-06-11	24.00	24.13	23.68	23.97	197030
2018-06-12	24.00	24.35	23.79	24.31	254284
2018-06-13	24.28	24.66	24.19	24.59	358645
2018-06-14	24.65	24.76	24.62	24.71	104801
2018-06-15	24.66	24.87	24.55	24.75	1063692
2018-06-18	24.75	25.28	24.71	24.88	319642
2018-06-19	24.75	25.04	24.57	24.88	135425
2018-06-20	24.95	25.24	24.89	25.15	218086
2018-06-21	25.19	25.20	24.89	25.17	140420
2018-06-22	25.22	25.22	24.92	25.05	95679
2018-06-25	25.16	25.17	24.60	24.71	172696
2018-06-26	24.28	25.22	24.00	25.02	198318
2018-06-27	25.16	25.19	24.78	24.91	180025
2018-06-28	24.93	25.34	24.73	25.24	156300
2018-06-29	25.26	25.67	25.25	25.28	194683
2018-07-02	25.05	25.48	24.99	25.41	212578
2018-07-03	25.31	25.44	25.11	25.14	153348
2018-07-05	25.23	25.65	25.14	25.57	213093
2018-07-06	25.58	26.00	25.57	25.99	242980
2018-07-09	26.00	26.08	25.90	25.97	145964
2018-07-10	26.06	26.25	25.97	26.17	259750
2018-07-11	26.17	26.70	26.17	26.64	476255
2018-07-12	26.77	27.28	26.77	27.27	488833
2018-07-13	27.39	27.84	27.30	27.58	430679
2018-07-16	27.61	27.70	27.16	27.25	221036
2018-07-17	27.25	27.38	27.02	27.04	251540
2018-07-18	27.38	27.55	27.08	27.49	401548
2018-07-19	27.46	27.62	27.30	27.52	289677
2018-07-20	27.60	27.91	27.39	27.75	592563
2018-07-23	27.74	27.74	27.39	27.63	137530
2018-07-24	27.63	27.79	26.95	27.14	244702
2018-07-25	27.23	27.49	27.03	27.45	131171
2018-07-26	27.40	27.75	27.06	27.60	198684
2018-07-27	27.65	27.65	26.97	27.06	148798
2018-07-30	27.07	27.07	26.30	26.36	216912
2018-07-31	26.29	26.81	26.16	26.42	373065
2018-08-01	27.25	27.25	25.43	26.35	503152
2018-08-02	26.36	26.60	25.88	26.35	304263
2018-08-03	26.02	27.00	26.01	26.70	486902
2018-08-06	26.50	27.18	26.46	27.16	452275
2018-08-07	27.23	27.49	27.13	27.16	261302
2018-08-08	27.02	27.58	26.88	27.36	615484
2018-08-09	27.40	27.56	27.35	27.44	219208
2018-08-10	27.39	27.44	27.15	27.18	202383
2018-08-13	27.17	27.36	27.01	27.07	120464
2018-08-14	27.09	27.43	26.80	27.25	308921
2018-08-15	27.18	27.25	26.55	26.96	169712
2018-08-16	26.95	27.20	26.80	27.01	188026
2018-08-17	26.98	27.02	26.75	26.99	128869
2018-08-20	26.98	27.20	26.89	27.11	181862
2018-08-21	27.10	27.36	27.09	27.23	253081
2018-08-22	27.17	27.70	27.15	27.60	283012
2018-08-23	27.58	28.21	27.58	28.00	784188
2018-08-24	28.26	28.50	28.12	28.14	329899
2018-08-27	28.08	28.22	27.93	27.95	440201
2018-08-28	27.85	28.13	27.77	27.80	301511
2018-08-29	27.80	27.96	27.70	27.80	385613
2018-08-30	27.81	27.89	27.62	27.70	279479
2018-08-31	27.50	27.85	27.24	27.70	374770
2018-09-04	27.69	27.81	27.25	27.50	554646
2018-09-05	27.45	27.60	26.85	27.14	421647
2018-09-06	27.13	27.36	26.98	27.15	296242
2018-09-07	27.15	27.47	26.81	27.14	235599
2018-09-10	27.15	27.21	26.98	27.08	220760
2018-09-11	27.05	27.16	26.65	26.68	192952
2018-09-12	26.52	26.81	26.15	26.76	267596
2018-09-13	26.86	27.00	26.24	26.30	314490
2018-09-14	26.29	26.41	26.11	26.20	301361
2018-09-17	26.21	26.25	25.60	25.62	345390
2018-09-18	25.67	25.98	25.51	25.69	232746
2018-09-19	25.76	25.80	25.20	25.37	277026
2018-09-20	25.55	25.70	25.21	25.42	209249
2018-09-21	25.45	25.55	25.00	25.32	431225
2018-09-24	25.31	25.66	25.13	25.66	176095
2018-09-25	25.77	25.95	25.77	25.90	138254
2018-09-26	25.89	26.00	25.71	25.81	88465
2018-09-27	25.92	26.13	25.89	26.04	115167
2018-09-28	26.03	26.50	25.93	26.47	151654
2018-10-01	26.63	26.63	25.88	25.91	117700
2018-10-02	25.91	25.91	25.14	25.25	240058
2018-10-03	25.28	25.29	24.76	24.89	216315
2018-10-04	24.80	24.91	24.10	24.24	334373
2018-10-05	24.24	24.47	23.65	23.79	206341
2018-10-08	23.79	23.79	23.00	23.14	223631
2018-10-09	23.13	23.40	22.96	23.05	155891
2018-10-10	23.06	23.06	22.22	22.24	247005
2018-10-11	22.15	22.91	22.07	22.25	218082
2018-10-12	22.75	22.93	22.49	22.73	185575
2018-10-15	22.77	22.94	22.35	22.77	195306
2018-10-16	22.86	23.47	22.83	23.44	176823
2018-10-17	23.45	23.45	22.97	23.34	83360
2018-10-18	23.33	23.44	23.04	23.22	111491
2018-10-19	23.40	23.42	22.92	22.98	258381
2018-10-22	23.13	23.74	23.00	23.56	162097
2018-10-23	23.31	23.55	22.76	23.31	137864
2018-10-24	23.32	23.52	22.56	22.60	148280
2018-10-25	22.67	23.31	22.61	23.22	123214
2018-10-26	22.72	23.37	22.32	22.95	171647
2018-10-29	23.23	23.47	22.55	22.78	163718
2018-10-30	22.68	23.25	22.45	23.22	268624
2018-10-31	23.36	23.52	23.13	23.21	208072
2018-11-01	23.34	23.58	22.90	23.54	171290
2018-11-02	23.66	23.69	23.22	23.37	153649
2018-11-05	23.30	23.30	22.89	23.21	158193
2018-11-06	23.19	23.80	23.01	23.67	232337
2018-11-07	24.50	24.55	23.28	24.44	599747
2018-11-08	24.60	25.65	24.34	25.13	437678
2018-11-09	24.62	24.88	24.48	24.60	328012
2018-11-12	24.28	24.54	23.61	23.66	237190
2018-11-13	23.67	24.35	23.67	23.68	191784
2018-11-14	23.81	23.97	23.70	23.76	241261
2018-11-15	23.81	23.93	23.56	23.78	304101
2018-11-16	23.57	23.66	23.22	23.58	183128
2018-11-19	23.49	23.49	22.66	22.69	163782
2018-11-20	22.28	22.68	21.97	22.10	237101
2018-11-21	22.25	22.60	22.09	22.13	221891
2018-11-23	21.79	22.64	21.50	22.15	86301
2018-11-26	22.31	22.31	22.00	22.22	199982
2018-11-27	22.13	22.26	21.61	22.08	83411
2018-11-28	22.00	22.91	22.00	22.75	256630
2018-11-29	22.89	23.12	22.54	22.58	156613
2018-11-30	22.55	22.83	22.28	22.81	242674
2018-12-03	23.04	23.31	22.89	22.93	204585
2018-12-04	22.70	22.89	22.18	22.38	308276
2018-12-06	22.14	22.78	22.05	22.71	235101
2018-12-07	22.72	22.77	22.16	22.32	331253
2018-12-10	22.34	22.99	22.30	22.97	154069
2018-12-11	23.20	23.34	22.60	22.81	154967
2018-12-12	22.99	23.27	22.86	22.89	118820
2018-12-13	23.09	23.09	22.64	22.80	120157
2018-12-14	22.73	22.95	22.58	22.80	142505
2018-12-17	22.80	22.80	22.34	22.63	277543
2018-12-18	22.75	22.97	22.53	22.67	225541
2018-12-19	22.67	22.92	22.44	22.52	160547
2018-12-20	22.45	22.57	22.01	22.11	200709
2018-12-21	22.15	22.54	21.57	21.66	523456
2018-12-24	21.53	22.04	21.44	21.47	238043
2018-12-26	21.47	22.32	21.43	22.30	393235
2018-12-27	22.11	22.38	21.81	22.37	311663
2018-12-28	22.51	22.69	22.38	22.51	195265
2018-12-31	22.70	22.92	22.27	22.71	160366
2019-01-02	22.57	22.93	22.19	22.53	204333
2019-01-03	22.37	22.56	21.99	22.01	275503
2019-01-04	22.12	22.80	22.07	22.77	332209
2019-01-07	22.85	23.03	22.65	22.93	215964
2019-01-08	23.14	23.31	22.68	23.19	251577
2019-01-09	23.23	23.28	22.88	23.13	162311
2019-01-10	23.01	23.27	22.90	23.00	110973
2019-01-11	22.93	23.14	22.75	22.91	106574
2019-01-14	22.78	22.97	22.69	22.73	113455
2019-01-15	22.74	23.17	22.72	23.12	127326
2019-01-16	23.10	23.23	22.76	22.82	63757
2019-01-17	22.81	22.91	22.56	22.73	84187
2019-01-18	22.86	23.17	22.74	22.95	166085
2019-01-22	22.99	23.23	22.76	23.01	117635
2019-01-23	23.09	23.27	22.78	23.00	101573
2019-01-24	22.99	23.40	22.75	23.38	117015
2019-01-25	23.50	23.79	23.44	23.77	153663
2019-01-28	23.65	23.65	23.42	23.58	89458
2019-01-29	23.68	23.73	23.47	23.63	96509
2019-01-30	23.66	23.95	23.50	23.93	126920
2019-01-31	23.94	24.21	23.91	24.21	118722
2019-02-01	24.31	24.41	23.90	24.30	186274
2019-02-04	24.31	24.75	24.30	24.60	115817
2019-02-05	24.66	24.90	24.60	24.76	210260
2019-02-06	25.00	25.00	23.43	24.25	617959
2019-02-07	24.13	24.38	23.95	24.23	268583
2019-02-08	23.84	24.33	23.83	24.23	254086
2019-02-11	24.19	24.19	23.50	24.10	243976
2019-02-12	24.08	24.40	24.04	24.39	257236
2019-02-13	24.38	24.40	24.01	24.18	190596
2019-02-14	24.24	24.48	24.19	24.39	221038
2019-02-15	24.40	24.50	24.25	24.36	129424
2019-02-19	24.22	24.34	24.15	24.25	148317
2019-02-20	24.32	24.54	24.17	24.42	431720
2019-02-21	24.40	24.65	24.32	24.53	272267
2019-02-22	24.53	25.65	24.52	25.54	554147
2019-02-25	25.59	25.80	25.07	25.19	314332
2019-02-26	25.05	25.17	24.82	25.02	399779
2019-02-27	25.03	25.19	24.95	25.19	139275
2019-02-28	25.19	25.24	25.02	25.11	223244
2019-03-01	25.13	25.26	24.99	25.17	255498
2019-03-04	25.19	25.26	24.94	25.06	199580
2019-03-05	25.14	25.16	25.00	25.10	141100
2019-03-06	25.02	25.15	24.75	24.80	377799
2019-03-07	24.78	24.84	24.57	24.76	163521
2019-03-08	24.67	24.75	24.31	24.51	215436
2019-03-11	24.68	24.81	24.57	24.74	118979
2019-03-12	24.73	24.86	24.57	24.80	133373
2019-03-13	24.88	25.12	24.77	25.11	161985
2019-03-14	25.14	25.76	25.04	25.76	402057
2019-03-15	25.80	26.24	25.80	26.12	628368
2019-03-18	26.12	26.25	25.55	26.03	190441
2019-03-19	26.15	26.16	25.83	25.94	182798
2019-03-20	25.96	26.06	25.60	26.02	155558
2019-03-21	26.02	26.36	26.02	26.18	114487
2019-03-22	26.18	26.25	25.65	25.69	139653
2019-03-25	25.77	25.80	25.42	25.74	99979
2019-03-26	25.89	26.08	25.78	25.89	134797
2019-03-27	25.88	25.97	25.50	25.82	116438
2019-03-28	25.90	26.05	25.84	25.95	128355
2019-03-29	26.09	26.22	25.99	26.13	96966
2019-04-01	26.19	26.47	26.19	26.24	1316174
2019-04-02	26.32	26.40	26.18	26.35	914698
2019-04-03	26.48	26.68	26.13	26.23	482449
2019-04-04	26.23	26.38	25.64	25.82	204614
2019-04-05	25.90	26.05	25.74	25.82	146856
2019-04-08	25.75	25.83	25.46	25.79	159553
2019-04-09	25.69	26.06	25.59	25.90	169998
2019-04-10	25.93	26.19	25.83	26.08	114711
2019-04-11	26.13	26.22	25.88	26.06	65618
2019-04-12	26.15	26.30	25.95	26.24	56444
2019-04-15	26.30	26.38	26.05	26.25	84693
2019-04-16	26.29	26.43	26.13	26.25	89890
2019-04-17	26.41	26.49	26.07	26.21	107597
2019-04-18	26.21	26.26	25.92	26.10	132936
2019-04-22	26.16	26.33	26.11	26.31	64495
2019-04-23	26.20	26.59	26.13	26.56	137621
2019-04-24	26.66	26.91	26.64	26.67	128938
2019-04-25	26.64	26.81	26.40	26.75	148329
2019-04-26	26.69	26.73	26.46	26.56	91775
2019-04-29	26.55	26.61	26.13	26.19	161644
2019-04-30	26.16	26.17	25.84	26.09	191304
2019-05-01	25.75	25.75	23.98	24.95	697515
2019-05-02	24.80	25.05	24.52	24.73	342416
2019-05-03	24.73	25.00	24.64	24.90	149338
2019-05-06	24.47	24.84	24.19	24.75	197212
2019-05-07	24.66	24.84	24.49	24.80	347746
2019-05-08	24.81	25.16	24.66	24.88	266400
2019-05-09	24.70	24.92	24.33	24.80	134380
2019-05-10	24.81	25.09	24.64	25.00	164565
2019-05-13	24.68	24.89	23.98	24.00	251802
2019-05-14	24.01	24.41	24.01	24.22	386226
2019-05-15	24.09	24.35	24.00	24.19	134557
2019-05-16	24.15	24.59	24.15	24.40	296228
2019-05-17	24.33	24.52	24.18	24.33	153592
2019-05-20	24.15	24.28	24.00	24.09	144129
2019-05-21	24.16	24.48	24.16	24.22	231938
2019-05-22	24.21	24.51	24.18	24.29	148129
2019-05-23	24.09	24.13	23.86	23.91	205514
2019-05-24	24.09	24.12	23.60	23.74	117118
2019-05-28	23.84	24.06	23.74	23.95	349002
2019-05-29	23.89	23.89	23.14	23.32	146618
2019-05-30	23.32	23.62	22.96	23.19	256014
2019-05-31	23.11	23.41	22.94	23.32	290449
2019-06-03	23.35	23.39	22.87	22.97	117531
2019-06-04	23.21	23.62	23.06	23.58	109895
2019-06-05	23.65	24.29	23.52	24.27	252218
2019-06-06	24.38	24.38	23.83	23.91	108859
2019-06-07	23.96	24.24	23.73	24.10	90872
2019-06-10	24.25	24.47	24.25	24.40	131694
2019-06-11	24.59	24.80	24.53	24.79	193521
2019-06-12	24.80	25.08	24.80	25.00	252941
2019-06-13	24.89	24.92	24.50	24.60	155519
2019-06-14	24.65	24.65	24.30	24.47	106190
2019-06-17	24.31	24.59	24.30	24.52	142764
2019-06-18	24.60	24.90	24.52	24.54	110228
2019-06-19	24.72	24.95	24.60	24.92	126769
2019-06-20	25.01	25.21	24.79	24.95	178185
2019-06-21	24.88	25.06	24.62	24.75	333550
2019-06-24	24.80	24.90	24.64	24.67	194671
2019-06-25	24.74	24.87	24.53	24.54	134074
2019-06-26	24.70	24.84	24.31	24.34	157756
2019-06-27	24.45	24.69	24.44	24.52	65595
2019-06-28	24.64	24.73	24.53	24.73	75334
2019-07-01	24.88	25.07	24.66	24.72	64420
2019-07-02	24.83	24.83	24.46	24.72	56747
2019-07-03	24.81	24.84	24.69	24.70	57649
2019-07-05	24.60	24.75	24.41	24.59	53040
2019-07-08	24.48	24.48	24.03	24.23	93705
2019-07-09	24.20	24.42	24.06	24.40	81373
2019-07-10	24.50	24.73	24.24	24.48	76851
2019-07-11	24.50	24.63	24.35	24.55	67873
2019-07-12	24.58	24.67	24.50	24.58	79488
2019-07-15	24.60	24.75	24.46	24.67	126560
2019-07-16	24.66	24.76	24.42	24.52	78175
2019-07-17	24.55	24.59	24.47	24.48	87545
2019-07-18	24.44	24.47	23.88	24.35	94629
2019-07-19	24.46	24.80	24.14	24.68	267166
2019-07-22	24.72	24.96	24.63	24.74	75207
2019-07-23	24.86	25.09	24.65	25.09	139899
2019-07-24	24.84	25.19	24.84	25.01	147558
2019-07-25	24.95	25.26	24.82	25.21	87281
2019-07-26	25.24	25.49	24.89	25.25	135283
2019-07-29	25.31	25.31	24.77	25.21	62702
2019-07-30	25.10	25.11	24.80	24.85	94918
2019-07-31	25.30	26.83	25.30	26.38	455295
2019-08-01	26.50	26.98	25.59	26.45	255362
2019-08-02	25.12	26.14	24.73	26.00	305788
2019-08-05	25.23	25.83	25.23	25.54	336806
2019-08-06	25.72	26.18	25.67	26.06	253643
2019-08-07	26.00	26.13	25.74	26.07	163885
2019-08-08	26.15	26.30	26.00	26.04	351977
2019-08-09	26.00	26.08	25.72	25.90	173828
2019-08-12	25.86	26.10	25.72	25.75	123590
2019-08-13	25.57	26.01	25.48	25.90	157740
2019-08-14	25.65	25.65	25.35	25.53	112493
2019-08-15	25.54	25.83	25.29	25.38	145940
2019-08-16	25.44	25.75	25.36	25.39	68643
2019-08-19	25.50	25.65	25.38	25.57	50425
2019-08-20	25.61	25.71	25.35	25.46	77606
2019-08-21	25.63	25.69	25.45	25.56	60494
2019-08-22	25.56	25.66	25.22	25.49	94524
2019-08-23	25.48	25.50	24.92	25.02	70794
2019-08-26	25.19	25.28	24.81	24.95	100410
2019-08-27	24.97	25.00	24.38	24.48	123803
2019-08-28	24.48	24.50	24.25	24.32	101909
2019-08-29	24.53	24.90	24.53	24.66	76545
2019-08-30	24.65	24.75	24.35	24.45	85542
2019-09-03	24.37	24.65	24.02	24.40	97135
2019-09-04	24.45	24.75	24.33	24.38	123085
2019-09-05	24.54	24.66	24.45	24.55	69465
2019-09-06	24.64	24.70	24.41	24.53	74046
2019-09-09	24.61	24.61	24.18	24.47	112003
2019-09-10	24.44	24.59	24.19	24.33	105050
2019-09-11	24.41	24.66	24.40	24.50	193434
2019-09-12	24.64	24.84	24.59	24.69	144048
2019-09-13	24.62	24.80	24.50	24.57	64846
2019-09-16	24.43	25.43	24.15	25.16	405370
2019-09-17	25.27	25.29	24.85	25.23	98731
2019-09-18	25.29	25.29	24.90	25.12	153100
2019-09-19	25.29	25.50	25.16	25.20	181363
2019-09-20	25.33	25.50	24.92	25.02	249342
2019-09-23	25.10	25.17	24.89	24.90	82309
2019-09-24	24.95	25.21	24.24	24.47	93779
2019-09-25	24.43	24.78	24.31	24.70	97264
2019-09-26	24.69	24.69	24.46	24.58	126325
2019-09-27	24.69	24.72	24.25	24.36	57576
2019-09-30	24.45	24.52	24.14	24.26	94923
2019-10-01	24.37	24.43	23.67	23.70	75532
2019-10-02	23.52	23.52	23.07	23.37	169439
2019-10-03	23.42	23.75	23.03	23.74	346581
2019-10-04	23.88	23.88	23.57	23.65	101595
2019-10-07	23.66	23.91	23.63	23.68	96472
2019-10-08	23.60	23.60	23.25	23.34	84252
2019-10-09	23.56	23.78	23.42	23.49	74234
2019-10-10	23.48	23.72	23.14	23.23	170717
2019-10-11	23.38	23.63	23.25	23.36	162892
2019-10-14	23.35	23.55	23.21	23.38	106153
2019-10-15	23.45	23.58	22.84	22.90	163253
2019-10-16	22.96	23.34	22.83	23.19	93725
2019-10-17	23.29	23.62	23.29	23.33	166073
2019-10-18	23.33	23.40	23.08	23.22	160395
2019-10-21	23.31	23.45	23.18	23.20	78182
2019-10-22	23.26	23.42	22.66	22.77	80414
2019-10-23	22.70	22.81	22.52	22.68	99873
2019-10-24	22.78	22.78	22.37	22.51	122079
2019-10-25	22.53	22.58	22.36	22.36	65069
2019-10-28	22.35	22.39	22.04	22.23	150283
2019-10-29	22.20	22.57	22.16	22.38	113408
2019-10-30	22.45	22.45	22.00	22.20	169708
2019-10-31	22.26	22.60	22.15	22.56	194829
2019-11-01	22.57	22.91	22.49	22.73	105414
2019-11-04	22.87	22.88	22.63	22.70	78596
2019-11-05	22.72	22.94	22.54	22.62	92354
2019-11-06	24.44	25.00	23.56	23.85	203009
2019-11-07	24.06	24.53	23.50	23.53	152808
2019-11-08	23.32	23.49	23.13	23.37	156502
2019-11-11	23.15	23.49	23.15	23.32	116495
2019-11-12	23.25	23.52	23.12	23.35	180332
2019-11-13	23.26	23.47	23.17	23.33	120468
2019-11-14	23.23	23.29	23.02	23.11	100112
2019-11-15	23.12	23.30	22.88	23.18	112770
2019-11-18	23.08	23.32	23.08	23.28	120058
2019-11-19	23.34	23.81	23.33	23.75	179323
2019-11-20	23.66	23.90	23.56	23.66	127275
2019-11-21	23.59	23.66	23.36	23.37	102717
2019-11-22	23.46	23.78	23.35	23.66	84975
2019-11-25	23.60	23.83	23.54	23.75	147565
2019-11-26	23.81	24.00	23.80	24.00	163514
2019-11-27	23.92	24.13	23.83	23.99	94194
2019-11-29	24.02	24.13	23.90	24.09	107719
2019-12-02	24.04	24.11	23.68	23.87	99246
2019-12-03	23.83	24.13	23.41	24.10	145344
2019-12-04	24.03	24.20	24.00	24.12	123385
2019-12-05	24.07	24.20	23.82	24.20	137816
2019-12-06	24.25	24.30	23.95	24.00	145242
2019-12-09	23.84	24.12	23.75	23.93	132738
2019-12-10	23.99	24.30	23.69	23.85	123039
2019-12-11	23.84	23.86	23.65	23.72	96779
2019-12-12	23.77	24.27	23.77	24.14	124905
2019-12-13	24.14	24.37	24.01	24.22	122676
2019-12-16	24.40	24.49	24.14	24.19	129598
2019-12-17	24.27	24.30	24.06	24.26	156658
2019-12-18	24.30	24.40	24.03	24.37	164185
2019-12-19	24.46	24.70	24.24	24.69	87050
2019-12-20	24.72	25.19	24.71	25.16	337938
2019-12-23	25.15	25.27	24.87	25.03	131394
2019-12-24	25.10	25.11	24.93	25.05	159475
2019-12-26	25.06	25.76	25.06	25.73	240430
2019-12-27	25.72	25.85	25.67	25.76	122248
2019-12-30	25.81	25.94	25.50	25.93	188676
2019-12-31	25.99	26.00	25.75	25.78	85411
2020-01-02	25.91	25.92	25.40	25.66	92212
2020-01-03	25.50	25.75	25.45	25.68	48307
2020-01-06	25.53	25.73	25.33	25.60	144424
2020-01-07	25.67	26.00	25.50	25.92	129770
2020-01-08	25.95	26.13	25.84	26.08	115982
2020-01-09	26.20	26.25	26.06	26.18	91913
2020-01-10	26.15	26.34	26.04	26.22	118659
2020-01-13	26.22	26.39	25.76	25.79	139221
2020-01-14	25.78	25.78	25.44	25.50	96721
2020-01-15	25.52	25.74	25.52	25.60	54600
2020-01-16	25.77	25.97	25.70	25.97	115164
2020-01-17	26.10	26.10	25.75	25.92	81224
2020-01-21	25.84	26.06	25.64	25.76	61040
2020-01-22	25.92	26.30	25.90	25.98	324735
2020-01-23	26.07	26.07	25.84	26.02	65528
2020-01-24	26.09	26.30	26.00	26.15	113230
2020-01-27	26.00	26.04	25.39	25.40	200168
2020-01-28	25.39	25.69	25.29	25.45	235033
2020-01-29	25.49	25.59	25.24	25.45	109390
2020-01-30	25.42	25.65	25.34	25.62	76318
2020-01-31	25.68	25.78	25.26	25.48	113467
2020-02-03	25.42	25.77	25.32	25.74	99751
2020-02-04	25.95	25.95	25.45	25.92	91450
2020-02-05	26.06	26.30	25.67	26.24	142303
2020-02-06	26.19	26.40	25.97	26.37	81803
2020-02-07	26.40	26.52	26.23	26.52	107882
2020-02-10	26.48	26.61	26.18	26.33	121457
2020-02-11	26.47	26.75	26.46	26.60	294316
2020-02-12	25.34	25.35	22.75	22.83	732383
2020-02-13	22.84	22.84	22.12	22.26	490706
2020-02-14	22.34	23.19	22.24	22.97	299533
2020-02-18	22.65	22.82	22.50	22.72	232964
2020-02-19	22.65	23.07	22.51	23.04	234455
2020-02-20	22.94	23.58	22.69	23.45	407829
2020-02-21	23.45	24.04	23.19	24.02	810931
2020-02-24	23.50	23.98	23.47	23.90	402907
2020-02-25	23.97	24.03	23.74	23.90	462306
2020-02-26	23.85	24.18	23.39	23.51	565279
2020-02-27	23.18	23.74	22.87	22.90	382789
2020-02-28	22.46	22.79	22.15	22.72	322030
2020-03-02	22.71	23.19	22.51	23.04	258086
2020-03-03	22.87	23.32	22.72	23.29	306297
2020-03-04	23.44	23.88	23.00	23.84	194083
2020-03-05	23.58	23.68	22.82	23.45	250619
2020-03-06	23.11	23.26	22.32	22.96	314318
2020-03-09	21.36	21.97	21.04	21.74	277222
2020-03-10	22.15	22.34	21.29	22.31	286362
2020-03-11	21.87	22.43	21.04	21.24	246856
2020-03-12	19.80	20.40	19.41	19.55	383244
2020-03-13	20.30	20.39	19.50	20.05	409661
2020-03-16	18.04	18.67	17.26	17.27	310710
2020-03-17	17.67	18.18	17.42	17.63	386356
2020-03-18	16.81	17.82	16.02	16.87	470950
2020-03-19	16.77	19.88	16.70	19.10	1660222
2020-03-20	19.50	20.09	18.97	19.12	394075
2020-03-23	18.98	19.85	18.19	19.05	459362
2020-03-24	19.58	20.45	19.49	19.77	505560
2020-03-25	19.72	20.25	19.41	20.00	431187
2020-03-26	20.00	21.00	19.83	21.00	510745
2020-03-27	20.73	21.39	20.09	21.23	367305
2020-03-30	21.46	21.92	21.15	21.67	1095201
2020-03-31	21.49	21.82	20.83	21.07	521956
2020-04-01	20.03	20.80	20.03	20.25	340254
2020-04-02	20.00	20.61	19.90	20.49	274503
2020-04-03	20.34	20.95	20.25	20.67	368802
2020-04-06	21.01	21.29	20.70	21.09	349855
2020-04-07	21.50	21.57	20.43	21.01	273247
2020-04-08	21.22	21.58	20.89	21.37	195732
2020-04-09	21.50	21.81	21.08	21.63	208844
2020-04-13	21.59	21.73	21.00	21.35	236330
2020-04-14	21.72	21.78	21.26	21.66	221579
2020-04-15	21.28	21.61	20.88	21.15	216543
2020-04-16	21.30	21.49	20.90	21.28	195492
2020-04-17	21.63	21.90	21.30	21.70	720363
2020-04-20	21.52	22.37	21.52	21.93	253072
2020-04-21	21.89	21.95	21.31	21.64	247907
2020-04-22	22.04	22.25	21.89	22.14	155331
2020-04-23	22.16	22.53	22.16	22.32	123836
2020-04-24	22.41	22.54	22.14	22.49	128018
2020-04-27	22.62	22.90	22.52	22.77	171334
2020-04-28	22.82	23.24	22.69	22.81	262287
2020-04-29	23.10	24.03	22.94	23.95	299837
2020-04-30	23.98	24.20	22.64	23.69	196165
2020-05-01	23.21	23.46	22.82	22.94	156848
2020-05-04	22.81	23.36	22.71	23.11	149388
2020-05-05	23.30	23.75	23.11	23.27	317871
2020-05-06	23.24	23.24	21.95	22.48	436069
2020-05-07	23.10	23.53	22.81	23.16	288516
2020-05-08	23.38	23.75	23.02	23.69	231291
2020-05-11	23.62	24.10	23.39	24.06	178282
2020-05-12	24.09	24.23	23.29	23.32	202688
2020-05-13	23.24	23.31	22.52	22.76	187696
2020-05-14	22.53	22.95	22.33	22.92	155697
2020-05-15	22.84	22.99	22.70	22.96	90008
2020-05-18	23.34	23.58	23.13	23.46	247237
2020-05-19	23.48	23.63	23.15	23.27	207318
2020-05-20	23.57	23.76	23.37	23.70	391396
2020-05-21	23.79	23.79	23.21	23.38	86547
2020-05-22	23.44	23.57	23.16	23.46	109846
2020-05-26	23.59	23.85	23.32	23.60	187454
2020-05-27	23.51	23.83	23.07	23.83	201457
2020-05-28	23.87	24.00	23.48	23.58	139604
2020-05-29	23.58	23.92	23.34	23.82	208270
2020-06-01	23.93	24.20	23.60	23.63	205321
2020-06-02	23.48	24.17	23.42	24.00	180006
2020-06-03	24.06	24.23	23.92	24.12	137923
2020-06-04	23.73	23.91	23.39	23.77	219724
2020-06-05	24.00	24.26	23.77	24.00	123649
2020-06-08	23.99	24.16	23.81	24.05	221873
2020-06-09	24.01	24.17	23.78	24.10	129400
2020-06-10	23.98	24.16	23.77	23.80	143944
2020-06-11	23.52	23.55	23.00	23.04	163155
2020-06-12	23.38	23.75	23.00	23.23	196395
2020-06-15	22.95	23.77	22.95	23.66	209776
2020-06-16	23.88	24.19	23.88	24.06	230198
2020-06-17	24.20	24.20	23.91	24.01	162497
2020-06-18	24.01	24.01	23.76	23.90	230338
2020-06-19	24.12	24.19	23.75	23.75	763015
2020-06-22	23.75	23.96	23.32	23.71	540555
2020-06-23	23.93	24.16	23.80	23.86	371498
2020-06-24	23.90	23.90	23.20	23.40	198006
2020-06-25	23.37	23.50	23.11	23.46	117148
2020-06-26	23.45	23.54	23.13	23.45	82274
2020-06-29	23.56	23.58	23.08	23.26	92195
2020-06-30	23.50	23.64	23.19	23.59	127787
2020-07-01	23.68	23.68	23.30	23.51	102580
2020-07-02	23.76	23.87	23.52	23.59	132735
2020-07-06	23.89	24.35	23.78	24.05	209730
2020-07-07	23.93	24.25	23.68	23.96	223723
2020-07-08	24.04	24.18	23.79	24.10	188572
2020-07-09	24.24	24.60	24.00	24.54	233727
2020-07-10	24.54	24.62	24.16	24.31	171032
2020-07-13	24.51	25.49	24.50	24.89	484175
2020-07-14	24.92	25.40	24.84	25.32	317369
2020-07-15	25.50	25.91	25.32	25.55	325011
2020-07-16	25.59	25.92	25.51	25.90	223854
2020-07-17	25.96	26.87	25.96	26.65	903607
2020-07-20	26.78	26.91	26.36	26.74	313477
2020-07-21	26.99	26.99	26.57	26.84	261311
2020-07-22	26.91	26.96	26.50	26.54	307296
2020-07-23	26.65	26.92	26.08	26.09	336566
2020-07-24	25.06	25.11	24.34	24.67	499850
2020-07-27	24.68	25.18	24.67	24.89	301321
2020-07-28	24.81	25.56	24.81	25.08	991031
2020-07-29	25.14	25.87	24.21	25.71	1400700
2020-07-30	25.45	26.00	24.93	25.68	322396
2020-07-31	25.42	25.84	25.42	25.55	402901
2020-08-03	25.38	26.04	25.21	25.97	445104
2020-08-04	25.89	26.03	25.68	25.95	482548
2020-08-05	25.89	26.09	25.79	25.98	466292
2020-08-06	25.99	26.11	25.87	26.08	370136
2020-08-07	26.06	26.24	25.90	26.14	189168
2020-08-10	26.14	26.21	25.81	25.89	367079
2020-08-11	25.90	26.33	25.77	26.02	265750
2020-08-12	26.05	26.39	26.03	26.16	176414
2020-08-13	26.18	26.38	25.87	26.28	223891
2020-08-14	26.23	26.35	25.97	26.11	142753
2020-08-17	26.12	26.17	25.85	26.07	152964
2020-08-18	26.14	26.20	25.99	26.16	196714
2020-08-19	26.20	26.39	26.17	26.27	118216
2020-08-20	26.27	26.36	26.17	26.27	190293
2020-08-21	26.24	26.36	25.81	25.93	137510
2020-08-24	25.89	26.17	25.85	25.95	196085
2020-08-25	26.09	26.22	25.95	26.18	158079
2020-08-26	26.26	26.43	26.13	26.24	214754
2020-08-27	26.18	26.20	25.91	25.95	143833
2020-08-28	25.95	26.08	25.73	25.92	131774
2020-08-31	25.92	26.15	25.79	25.92	199259
2020-09-01	25.94	26.09	25.77	25.98	224083
2020-09-02	25.23	26.20	25.23	26.15	298944
2020-09-03	26.08	26.08	24.99	25.09	358060
2020-09-04	25.16	25.22	24.52	24.74	275411
2020-09-08	24.23	24.66	24.14	24.32	244868
2020-09-09	24.56	24.99	24.53	24.80	143325
2020-09-10	24.80	25.12	24.50	24.50	155506
2020-09-11	24.55	24.73	24.35	24.40	136594
2020-09-14	24.61	24.75	24.45	24.49	109691
2020-09-15	24.73	24.87	24.57	24.60	122875
2020-09-16	24.74	24.78	24.36	24.39	98374
2020-09-17	24.13	24.28	23.96	24.28	157012
2020-09-18	24.40	24.57	24.17	24.42	235062
2020-09-21	24.16	24.33	23.73	24.28	174395
2020-09-22	24.44	24.91	24.21	24.84	129458
2020-09-23	24.75	24.89	23.98	24.20	148944
2020-09-24	24.10	24.24	23.83	24.06	155691
2020-09-25	24.06	24.29	23.89	24.15	175810
2020-09-28	24.28	24.70	24.28	24.66	183040
2020-09-29	24.99	25.10	24.48	24.68	442992
2020-09-30	24.62	24.62	23.98	24.24	259842
2020-10-01	24.42	24.46	23.99	24.25	186088
2020-10-02	23.94	24.26	23.75	24.10	144253
2020-10-05	24.27	24.47	24.03	24.36	191926
2020-10-06	24.50	24.63	24.22	24.29	256841
2020-10-07	24.36	24.65	24.22	24.57	186855
2020-10-08	24.81	25.00	24.64	24.70	211508
2020-10-09	24.83	24.96	24.56	24.69	235730
2020-10-12	24.83	24.88	24.48	24.70	325389
2020-10-13	24.72	24.99	24.28	24.53	221313
2020-10-14	24.60	24.64	24.33	24.55	194166
2020-10-15	24.43	24.65	24.08	24.59	275056
2020-10-16	24.50	24.65	23.95	24.34	528280
2020-10-19	24.63	24.92	24.28	24.32	253235
2020-10-20	24.31	24.56	24.24	24.31	374911
2020-10-21	24.52	24.84	24.19	24.27	177012
2020-10-22	24.29	24.48	23.99	24.04	172121
2020-10-23	24.04	24.43	23.95	24.00	108252
2020-10-26	23.70	23.92	23.33	23.59	216365
2020-10-27	23.54	23.77	23.32	23.41	310276
2020-10-28	23.16	24.05	22.90	23.16	501816
2020-10-29	23.05	23.05	22.79	22.91	173826
2020-10-30	22.79	22.97	22.24	22.50	378417
2020-11-02	22.56	22.66	21.92	22.20	215916
2020-11-03	21.92	22.94	21.92	22.64	134485
2020-11-04	22.70	24.56	21.66	23.50	299940
2020-11-05	23.60	24.33	23.46	24.12	275170
2020-11-06	23.81	24.42	23.81	24.34	158497
2020-11-09	24.63	25.11	24.46	24.49	269548
2020-11-10	24.33	24.50	24.08	24.33	221887
2020-11-11	24.31	24.86	24.31	24.81	167526
2020-11-12	24.82	24.87	24.53	24.64	143703
2020-11-13	24.68	25.12	24.68	25.04	98730
2020-11-16	25.04	25.22	24.83	25.20	161097
2020-11-17	25.04	25.44	25.04	25.29	162872
2020-11-18	25.23	25.23	24.87	24.92	164132
2020-11-19	24.79	25.10	24.79	25.05	57522
2020-11-20	24.93	25.18	24.93	25.07	84718
2020-11-23	25.22	25.39	25.10	25.27	80259
2020-11-24	25.40	25.76	25.04	25.74	154995
2020-11-25	25.64	25.97	25.44	25.82	174257
2020-11-27	25.90	26.01	25.48	25.49	98730
2020-11-30	25.21	25.53	25.05	25.21	255477
2020-12-01	25.20	25.50	24.85	25.49	118793
2020-12-02	25.49	25.50	25.11	25.38	91161
2020-12-03	25.39	25.62	25.13	25.45	64383
2020-12-04	25.55	25.63	25.31	25.41	58865
2020-12-07	25.36	25.80	25.33	25.56	85333
2020-12-08	25.55	25.76	25.35	25.60	135359
2020-12-09	25.60	25.68	25.00	25.16	133951
2020-12-10	25.16	25.60	24.93	25.48	90868
2020-12-11	25.47	25.55	25.02	25.43	124072
2020-12-14	25.44	25.79	25.03	25.52	122366
2020-12-15	25.50	25.76	25.33	25.75	130233
2020-12-16	25.68	25.90	25.52	25.58	141742
2020-12-17	25.83	25.89	25.52	25.60	175840
2020-12-18	25.67	26.06	25.59	26.00	436158
2020-12-21	25.83	26.03	25.06	26.00	144913
2020-12-22	26.05	27.18	26.05	27.02	286637
2020-12-23	27.21	27.89	27.13	27.39	238217
2020-12-24	27.51	27.70	27.05	27.16	42063
2020-12-28	27.18	27.72	27.18	27.65	52606
2020-12-29	27.73	27.82	27.55	27.62	134682
2020-12-30	27.67	27.87	27.54	27.56	120368
2020-12-31	27.64	27.76	27.48	27.75	67423
2021-01-04	27.97	27.97	27.06	27.28	174036
2021-01-05	27.36	27.53	26.79	27.35	162980
2021-01-06	27.14	27.52	26.99	27.40	108107
2021-01-07	27.43	27.89	26.60	27.82	145926
2021-01-08	27.97	28.16	27.67	27.99	191983
2021-01-11	27.33	28.17	26.45	27.93	152236
2021-01-12	27.97	28.64	27.97	28.62	264414
2021-01-13	28.70	28.70	28.26	28.43	176555
2021-01-14	28.57	28.85	28.40	28.62	137462
2021-01-15	28.58	28.82	27.77	27.83	440492
2021-01-19	27.85	28.53	27.83	28.24	162685
2021-01-20	28.46	28.88	28.13	28.35	135560
2021-01-21	28.35	28.37	27.91	28.16	173979
2021-01-22	27.96	28.33	27.83	28.26	105964
2021-01-25	28.32	28.68	27.99	28.21	151248
2021-01-26	28.61	28.92	27.74	28.06	142618
2021-01-27	28.05	28.84	27.68	28.59	182196
2021-01-28	28.63	28.63	27.86	28.24	137781
2021-01-29	28.22	28.78	27.96	28.35	137427
2021-02-01	28.56	28.93	28.32	28.82	122246
2021-02-02	29.00	29.63	28.85	29.36	239690
2021-02-03	29.56	29.56	28.88	29.13	113503
2021-02-04	29.22	29.36	28.89	28.98	170697
2021-02-05	29.03	29.14	28.85	29.10	93472
2021-02-08	29.16	29.60	29.16	29.40	179815
2021-02-09	29.49	30.29	29.46	30.13	259791
2021-02-10	31.00	31.96	28.74	29.11	295345
2021-02-11	27.95	28.28	26.89	26.98	619257
2021-02-12	26.54	26.62	25.90	26.19	548210
2021-02-16	26.94	27.50	26.86	27.24	349381
2021-02-17	26.85	27.55	26.73	27.00	318595
2021-02-18	26.95	27.15	26.58	27.10	205739
2021-02-19	27.12	27.54	26.80	27.35	216002
2021-02-22	27.15	27.35	26.69	27.01	279300
2021-02-23	26.78	26.78	25.68	26.71	212054
2021-02-24	26.61	26.78	26.26	26.37	221577
2021-02-25	26.34	26.78	26.08	26.36	219539
2021-02-26	26.20	26.98	25.74	26.06	345667
2021-03-01	26.35	26.58	26.07	26.46	190155
2021-03-02	26.41	26.50	25.90	26.20	572338
2021-03-03	26.01	26.34	25.49	25.51	394677
2021-03-04	25.56	25.67	24.93	25.15	339300
2021-03-05	25.05	26.11	25.04	26.01	312177
2021-03-08	25.99	26.16	25.26	25.80	191853
2021-03-09	25.63	26.77	25.63	26.15	440078
2021-03-10	26.32	26.57	26.03	26.13	1227144
2021-03-11	26.34	26.89	26.34	26.79	229482
2021-03-12	26.56	26.85	26.16	26.56	205254
2021-03-15	26.40	26.83	26.20	26.65	230338
2021-03-16	26.98	27.25	26.55	27.21	299279
2021-03-17	26.95	27.49	26.31	27.36	260569
2021-03-18	27.21	27.72	27.00	27.30	332830
2021-03-19	27.50	27.55	26.89	27.25	1255170
2021-03-22	27.54	27.71	27.23	27.49	203437
2021-03-23	27.62	27.75	27.10	27.25	263970
2021-03-24	27.28	27.31	26.15	26.15	182108
2021-03-25	26.05	26.10	25.42	25.94	126280
2021-03-26	25.97	26.41	25.76	26.34	159987
2021-03-29	26.28	26.48	25.85	25.91	193873
2021-03-30	25.33	25.96	25.19	25.63	210096
2021-03-31	25.71	26.14	25.43	26.08	287752
2021-04-01	26.26	26.75	25.90	26.45	205430
2021-04-05	26.04	26.76	25.00	26.72	202825
2021-04-06	26.76	27.09	26.42	26.97	151053
2021-04-07	26.97	27.11	26.58	26.66	290726
2021-04-08	26.94	27.10	26.73	26.83	163183
2021-04-09	26.78	26.86	26.50	26.71	105399
2021-04-12	26.71	27.62	26.58	27.45	466596
2021-04-13	27.61	27.88	27.26	27.81	484971
2021-04-14	27.32	28.36	27.32	28.32	526379
2021-04-15	28.42	28.92	28.19	28.59	294344
2021-04-16	28.80	29.04	28.30	28.43	1019578
2021-04-19	28.50	29.39	28.48	29.00	657296
2021-04-20	29.12	29.12	28.66	28.95	548644
2021-04-21	28.91	29.32	28.66	29.12	576906
2021-04-22	28.86	29.42	28.81	29.41	477251
2021-04-23	29.50	29.84	29.30	29.75	292280
2021-04-26	29.75	29.87	29.60	29.64	258338
2021-04-27	29.75	29.75	29.20	29.31	349859
2021-04-28	29.22	29.32	28.36	28.44	810325
2021-04-29	28.55	28.79	27.99	28.30	238794
2021-04-30	28.06	28.81	27.61	27.71	284803
2021-05-03	27.86	27.94	27.55	27.58	340263
2021-05-04	27.56	27.82	27.01	27.39	436552
2021-05-05	27.72	28.51	27.01	27.72	408074
2021-05-06	28.88	28.88	27.30	27.53	295495
2021-05-07	27.53	28.05	27.52	27.83	311476
2021-05-10	27.69	27.92	27.41	27.42	220814
2021-05-11	26.92	27.70	26.65	27.48	455210
2021-05-12	27.36	27.70	27.28	27.46	232937
2021-05-13	27.63	28.09	27.52	27.68	241788
2021-05-14	27.84	28.25	27.68	28.07	234017
2021-05-17	28.00	28.33	27.93	28.06	263665
2021-05-18	28.05	28.51	28.05	28.11	194798
2021-05-19	27.81	28.18	27.39	28.17	185136
2021-05-20	28.30	28.82	28.13	28.68	325155
2021-05-21	28.76	28.93	28.49	28.50	145491
2021-05-24	28.58	29.26	28.54	28.96	342329
2021-05-25	30.10	30.10	28.71	28.84	198722
2021-05-26	28.79	29.45	28.79	29.15	548929
2021-05-27	29.00	29.53	28.96	29.50	466307
2021-05-28	29.52	29.70	29.16	29.20	142662
2021-06-01	29.13	29.34	28.73	28.90	180549
2021-06-02	28.90	28.97	28.50	28.54	480193
2021-06-03	28.51	28.83	28.35	28.69	532341
2021-06-04	28.70	29.20	28.51	29.00	206595
2021-06-07	29.00	29.27	28.87	29.15	193331
2021-06-08	29.37	29.60	29.36	29.55	304809
2021-06-09	29.55	29.70	29.47	29.69	132264
2021-06-10	29.80	29.96	29.69	29.81	280923
2021-06-11	29.82	30.00	28.42	29.97	256139
2021-06-14	29.89	30.24	29.78	30.21	321738
2021-06-15	30.21	30.88	29.72	30.56	422361
2021-06-16	30.51	31.27	30.46	31.04	596427
2021-06-17	31.24	31.85	30.98	31.10	418997
2021-06-18	31.19	31.23	30.25	30.46	1400802
2021-06-21	30.49	30.81	30.19	30.42	247778
2021-06-22	30.47	30.47	29.82	30.16	184389
2021-06-23	30.09	32.59	29.72	30.84	1646329
2021-06-24	30.89	31.05	30.26	30.81	371912
2021-06-25	30.74	31.10	30.58	30.66	258441
2021-06-28	30.68	31.04	30.65	31.02	204957
2021-06-29	30.99	31.14	30.80	31.00	195533
2021-06-30	30.89	30.90	30.69	30.78	116246
2021-07-01	30.69	31.03	30.69	31.01	142009
2021-07-02	31.20	31.30	30.93	31.12	117873
2021-07-06	31.35	31.41	30.94	31.30	175991
2021-07-07	31.50	31.64	30.77	30.92	181789
2021-07-08	30.63	31.00	30.31	30.99	195553
2021-07-09	30.93	31.23	30.86	31.20	121304
2021-07-12	31.27	31.40	30.72	31.04	189093
2021-07-13	31.82	31.90	31.04	31.65	254094
2021-07-14	31.84	31.84	31.05	31.26	200120
2021-07-15	31.14	31.29	30.14	30.41	353439
2021-07-16	30.40	30.76	30.16	30.38	141754
2021-07-19	30.38	30.38	29.77	29.96	241298
2021-07-20	29.91	31.10	29.81	30.88	281690
2021-07-21	30.99	30.99	30.41	30.64	116020
2021-07-22	30.58	31.04	30.35	30.95	127034
2021-07-23	31.11	31.11	30.75	31.04	172636
2021-07-26	31.01	31.37	30.89	31.03	135880
2021-07-27	31.07	31.13	30.33	30.54	176580
2021-07-28	31.97	32.50	31.35	32.27	410243
2021-07-29	32.60	32.60	31.99	32.19	193728
2021-07-30	31.94	32.51	31.94	32.23	143838
2021-08-02	32.16	32.36	32.05	32.19	154210
2021-08-03	32.13	32.48	32.13	32.42	118199
2021-08-04	32.31	32.52	32.16	32.35	210054
2021-08-05	32.26	32.41	31.75	31.98	346953
2021-08-06	31.72	32.07	31.72	32.07	80581
2021-08-09	32.02	32.02	31.35	31.70	162619
2021-08-10	31.76	32.07	31.42	31.61	141268
2021-08-11	31.70	31.71	31.07	31.07	129272
2021-08-12	31.10	31.57	30.84	31.54	131176
2021-08-13	31.65	32.92	31.40	32.80	319091
2021-08-16	32.56	32.56	32.09	32.35	151028
2021-08-17	32.09	32.52	32.09	32.46	180956
2021-08-18	32.61	33.15	32.18	32.56	226581
2021-08-19	32.32	32.83	32.25	32.71	83103
2021-08-20	32.75	32.90	32.55	32.76	149311
2021-08-23	32.76	33.45	32.75	33.40	185884
2021-08-24	33.50	34.08	33.50	33.94	224924
2021-08-25	34.01	34.28	33.90	33.92	156880
2021-08-26	33.77	34.63	33.77	34.44	173128
2021-08-27	34.54	34.71	34.30	34.32	109597
2021-08-30	34.44	34.44	34.00	34.19	114886
2021-08-31	34.21	34.31	33.99	34.28	171966
2021-09-01	34.20	34.85	34.20	34.71	197783
2021-09-02	34.73	35.59	34.57	35.59	278622
2021-09-03	35.46	36.43	35.36	36.42	277659
2021-09-07	36.41	36.64	35.74	35.85	507401
2021-09-08	35.78	35.94	35.09	35.15	845270
2021-09-09	35.16	35.65	34.86	35.41	528225
2021-09-10	35.53	35.55	34.78	35.02	356507
2021-09-13	35.40	39.78	35.14	36.52	2484846
2021-09-14	36.70	37.08	35.76	36.12	482098
2021-09-15	36.01	36.54	35.78	36.44	273390
2021-09-16	36.48	36.59	36.10	36.16	407271
2021-09-17	36.16	36.24	35.50	35.70	918481
2021-09-20	35.21	35.27	34.74	35.17	310275
2021-09-21	35.33	35.53	34.82	35.01	201500
2021-09-22	35.25	35.42	35.02	35.24	170000
2021-09-23	35.30	35.74	35.10	35.45	168637
2021-09-24	35.36	36.02	35.15	35.96	408142
2021-09-27	35.96	36.05	34.81	34.84	218392
2021-09-28	34.67	34.70	33.92	34.07	389527
2021-09-29	34.07	34.36	33.66	33.77	198229
2021-09-30	33.86	34.60	33.72	33.72	196714
2021-10-01	33.85	34.07	33.11	33.99	613384
2021-10-04	34.03	34.28	33.48	33.56	211932
2021-10-05	33.75	34.07	33.61	33.64	218362
2021-10-06	33.38	34.25	33.38	34.05	277023
2021-10-07	34.17	34.78	34.17	34.36	538141
2021-10-08	34.35	34.35	33.66	33.71	183361
2021-10-11	33.49	33.95	33.39	33.68	321192
2021-10-12	33.69	33.69	32.95	33.08	471839
2021-10-13	33.01	33.83	33.01	33.67	447607
2021-10-14	33.95	34.29	33.87	33.93	318721
2021-10-15	34.11	34.78	33.84	34.66	919031
2021-10-18	34.73	35.24	34.47	34.62	229399
2021-10-19	34.63	34.81	34.28	34.60	133779
2021-10-20	34.81	35.26	34.71	35.04	157194
2021-10-21	35.04	35.57	34.91	35.52	128745
2021-10-22	35.54	36.05	35.22	35.65	262588
2021-10-25	35.82	36.03	35.29	35.36	177202
2021-10-26	35.43	35.98	34.52	34.59	277558
2021-10-27	34.72	35.14	34.52	34.88	201515
2021-10-28	35.03	35.16	34.75	34.77	133032
2021-10-29	34.53	35.55	34.50	35.43	321570
2021-11-01	35.27	35.32	34.67	34.72	350898
2021-11-02	34.83	35.36	34.72	34.88	318434
2021-11-03	34.91	36.23	34.70	35.22	327555
2021-11-04	35.26	36.91	33.46	34.19	593601
2021-11-05	33.78	34.22	33.36	33.64	336410
2021-11-08	33.78	34.91	33.52	34.41	366753
2021-11-09	34.62	34.80	33.93	34.43	165994
2021-11-10	34.06	34.23	33.48	33.56	258130
2021-11-11	33.45	33.78	33.33	33.34	143675
2021-11-12	33.31	33.40	32.20	32.54	344962
2021-11-15	31.47	31.91	30.53	31.84	579306
2021-11-16	32.00	32.59	31.70	32.41	281894
2021-11-17	32.37	32.52	31.99	32.13	210971
2021-11-18	32.13	32.13	30.98	31.14	219124
2021-11-19	31.11	31.93	30.18	30.21	236303
2021-11-22	30.22	30.79	29.51	29.59	381334
2021-11-23	29.59	29.80	28.51	29.13	315547
2021-11-24	29.15	30.24	28.66	29.90	292760
2021-11-26	29.50	30.08	29.38	29.38	218641
2021-11-29	29.54	29.68	29.06	29.12	162078
2021-11-30	29.02	29.85	28.57	28.97	331472
2021-12-01	29.25	29.68	28.84	28.96	454188
2021-12-02	28.97	29.39	28.50	29.37	188548
2021-12-03	29.52	29.74	29.05	29.29	242090
2021-12-06	29.27	29.95	28.97	29.83	213998
2021-12-07	30.00	30.74	29.87	30.10	239519
2021-12-08	29.99	30.96	29.72	30.86	264923
2021-12-09	33.07	33.25	31.75	32.71	881880
2021-12-10	33.00	33.06	31.95	32.04	876781
2021-12-13	33.23	34.97	33.10	34.78	1121257
2021-12-14	34.97	34.98	34.00	34.25	410397
2021-12-15	34.42	35.43	34.15	35.34	631790
2021-12-16	35.61	36.90	35.54	36.64	728334
2021-12-17	36.89	36.89	36.14	36.24	1618479
2021-12-20	36.00	37.30	35.95	37.17	457698
2021-12-21	37.45	38.05	36.92	37.98	608386
2021-12-22	38.25	38.36	37.45	37.99	237783
2021-12-23	37.89	38.61	37.63	38.34	283425
2021-12-27	38.66	40.95	38.66	40.82	557963
2021-12-28	41.37	41.37	39.86	40.43	306604
2021-12-29	40.43	41.59	40.43	41.47	418176
2021-12-30	41.87	42.04	40.93	41.74	296438
2021-12-31	41.73	42.19	41.45	41.64	192470
2022-01-03	41.50	41.67	38.80	38.91	527010
2022-01-04	38.79	38.93	37.26	37.73	520303
2022-01-05	37.71	38.07	36.84	36.90	403396
2022-01-06	36.88	37.43	36.54	36.78	234385
2022-01-07	36.78	37.04	36.02	36.03	218224
2022-01-10	35.69	35.81	34.77	35.81	377850
2022-01-11	35.84	36.62	35.59	36.43	279817
2022-01-12	36.44	36.97	35.57	35.63	129426
2022-01-13	35.55	35.73	33.58	34.00	372992
2022-01-14	33.80	35.30	33.80	35.19	301065
2022-01-18	33.81	34.95	33.14	33.20	440430
2022-01-19	33.21	34.58	33.21	33.98	586266
2022-01-20	33.99	34.44	32.73	32.82	509202
2022-01-21	32.82	33.52	32.30	32.37	650470
2022-01-24	31.97	32.89	31.21	32.74	385632
2022-01-25	32.34	32.96	31.94	32.42	283573
2022-01-26	32.47	33.64	32.32	32.32	312452
2022-01-27	32.76	33.23	31.80	31.97	265690
2022-01-28	31.74	32.31	31.37	32.28	237965
2022-01-31	32.22	33.69	32.11	33.63	221316
2022-02-01	33.27	34.52	33.03	34.51	291983
2022-02-02	34.65	34.96	34.03	34.18	183072
2022-02-03	33.54	33.86	32.36	33.60	201498
2022-02-04	33.38	34.00	33.05	33.72	162797
2022-02-07	33.61	34.45	33.57	34.05	203262
2022-02-08	33.89	34.67	33.77	34.02	190884
2022-02-09	32.48	33.18	30.85	31.23	668436
2022-02-10	30.51	31.28	30.31	30.55	435051
2022-02-11	30.56	31.50	30.56	30.63	391753
2022-02-14	31.13	32.09	30.71	31.64	415314
2022-02-15	31.70	32.54	31.70	32.29	379642
2022-02-16	31.71	32.18	31.69	32.02	327412
2022-02-17	32.16	32.28	31.29	31.32	365188
2022-02-18	31.19	31.40	30.53	30.71	1138691
2022-02-22	30.63	31.58	30.63	30.86	430492
2022-02-23	30.73	30.97	30.50	30.75	334516
2022-02-24	30.13	32.41	30.07	32.32	462281
2022-02-25	32.33	32.96	32.09	32.87	231405
2022-02-28	32.63	34.53	32.56	34.41	445636
2022-03-01	34.22	34.38	33.48	33.90	364832
2022-03-02	34.86	35.95	34.21	35.88	329900
2022-03-03	35.88	36.14	35.07	35.40	259580
2022-03-04	35.20	35.35	33.57	33.84	406548
2022-03-07	33.77	33.79	33.16	33.57	330864
2022-03-08	33.17	34.56	33.17	34.17	347603
2022-03-09	34.57	34.92	33.67	34.16	332959
2022-03-10	33.82	34.10	33.00	33.08	284798
2022-03-11	33.16	34.75	31.82	31.95	253417
2022-03-14	31.30	31.30	29.19	29.77	791662
2022-03-15	29.76	30.96	29.67	30.83	397722
2022-03-16	31.02	31.48	30.62	31.47	373695
2022-03-17	31.46	32.17	31.27	31.80	569473
2022-03-18	31.77	32.46	31.43	31.94	3797313
2022-03-21	32.09	33.06	32.03	32.64	244254
2022-03-22	32.51	33.08	32.22	33.05	216290
2022-03-23	32.69	32.84	31.51	32.41	280448
2022-03-24	32.69	32.73	32.19	32.72	160741
2022-03-25	32.73	32.89	32.04	32.58	125935
2022-03-28	32.45	32.61	32.16	32.32	153909
2022-03-29	32.53	32.96	32.27	32.86	225353
2022-03-30	32.94	33.10	32.21	32.35	201071
2022-03-31	32.50	32.55	31.91	31.97	196461
2022-04-01	32.01	32.61	31.79	32.55	193596
2022-04-04	32.79	33.10	32.65	33.04	152743
2022-04-05	33.07	33.07	32.37	32.52	197914
2022-04-06	32.16	32.35	31.59	31.94	253532
2022-04-07	32.01	32.16	31.60	31.95	259683
2022-04-08	31.62	31.64	30.57	30.70	227445
2022-04-11	30.50	30.65	29.88	30.25	328416
2022-04-12	30.58	31.34	30.28	30.38	231882
2022-04-13	30.30	31.75	30.20	31.48	344127
2022-04-14	31.36	31.55	30.67	30.79	442850
2022-04-18	30.67	30.92	30.27	30.68	224406
2022-04-19	30.45	31.61	30.45	31.33	196938
2022-04-20	31.41	31.46	31.10	31.34	179969
2022-04-21	31.54	31.54	30.13	30.24	169092
2022-04-22	30.35	30.50	29.99	30.26	175007
2022-04-25	30.05	31.50	30.05	31.42	237052
2022-04-26	31.27	31.59	30.32	30.33	140627
2022-04-27	30.24	30.39	29.38	29.82	215039
2022-04-28	29.97	30.89	29.43	30.20	133156
2022-04-29	30.13	30.25	28.85	28.91	198243
2022-05-02	28.75	29.53	28.75	29.49	156629
2022-05-03	28.02	29.37	26.80	28.63	294053
2022-05-04	28.44	28.44	26.77	27.71	261380
2022-05-05	27.03	27.11	25.67	26.31	388837
2022-05-06	26.22	26.22	25.25	25.69	240937
2022-05-09	25.16	25.43	24.70	24.81	316895
2022-05-10	25.34	25.34	24.08	24.75	183499
2022-05-11	24.47	24.95	23.77	23.85	229548
2022-05-12	23.71	24.49	23.02	24.04	195913
2022-05-13	24.20	24.67	23.95	24.23	447334
2022-05-16	24.05	24.21	23.65	23.92	176240
2022-05-17	24.23	24.63	24.09	24.20	296654
2022-05-18	24.06	24.52	23.39	23.78	186378
2022-05-19	23.37	24.24	23.24	24.09	235168
2022-05-20	24.36	24.41	23.31	24.07	167501
2022-05-23	24.08	24.35	23.71	24.19	176174
2022-05-24	23.90	24.09	23.52	23.91	88373
2022-05-25	23.84	24.28	23.72	23.96	100535
2022-05-26	24.05	24.69	23.79	24.48	159574
2022-05-27	24.56	24.96	24.36	24.94	141863
2022-05-31	24.65	24.69	23.95	24.13	137299
2022-06-01	24.14	24.70	24.00	24.58	358800
2022-06-02	24.50	25.53	24.36	25.31	179740
2022-06-03	25.18	25.77	24.83	25.02	314038
2022-06-06	25.12	25.14	24.61	24.63	121735
2022-06-07	24.54	24.80	24.26	24.68	133330
2022-06-08	24.68	24.77	24.25	24.29	111585
2022-06-09	24.29	24.32	23.18	23.20	154887
2022-06-10	22.78	23.33	22.15	22.22	429693
2022-06-13	21.40	22.04	21.00	21.50	326156
2022-06-14	21.53	21.53	21.10	21.38	147529
2022-06-15	21.63	21.85	21.27	21.54	208505
2022-06-16	21.24	21.26	20.82	21.06	214174
2022-06-17	21.18	21.90	21.18	21.74	789280
2022-06-21	21.76	22.19	21.76	22.00	159330
2022-06-22	21.80	22.32	21.80	21.98	125876
2022-06-23	22.20	22.25	21.72	21.97	146639
2022-06-24	22.24	22.82	22.24	22.59	229944
2022-06-27	22.60	22.68	22.06	22.36	183179
2022-06-28	22.45	22.57	21.82	21.92	211190
2022-06-29	21.80	22.08	21.13	21.86	165376
2022-06-30	21.70	21.88	21.11	21.67	198141
2022-07-01	21.74	21.78	21.33	21.62	253735
2022-07-05	21.31	22.10	21.25	22.07	162224
2022-07-06	22.04	22.58	21.50	21.96	160959
2022-07-07	21.92	23.58	21.92	22.71	188143
2022-07-08	22.64	22.95	22.40	22.49	94991
2022-07-11	22.20	22.87	21.49	21.54	219638
2022-07-12	21.45	21.68	21.08	21.26	147648
2022-07-13	21.03	21.41	20.90	21.10	112228
2022-07-14	21.00	21.13	20.55	21.01	140257
2022-07-15	21.11	21.54	20.85	21.54	435276
2022-07-18	21.64	22.12	21.34	21.37	324785
2022-07-19	21.45	22.51	21.31	22.40	171430
2022-07-20	22.33	22.77	22.09	22.54	97787
2022-07-21	22.61	23.23	22.61	23.15	139254
2022-07-22	23.05	23.08	22.37	22.74	103418
2022-07-25	22.74	22.91	22.41	22.50	104320
2022-07-26	22.51	23.60	22.32	23.23	368617
2022-07-27	23.32	23.53	23.12	23.38	179684
2022-07-28	23.23	23.62	23.13	23.31	87924
2022-07-29	23.22	23.28	22.77	23.13	172763
2022-08-01	22.87	22.97	22.18	22.76	158308
2022-08-02	22.60	22.90	22.25	22.75	116419
2022-08-03	22.97	24.26	22.96	23.99	317880
2022-08-04	23.90	24.41	23.90	24.21	198363
2022-08-05	23.95	24.20	23.72	23.91	131330
2022-08-08	22.96	23.68	21.57	22.90	640006
2022-08-09	23.12	23.44	21.93	22.26	233756
2022-08-10	22.60	23.32	22.36	23.24	190739
2022-08-11	23.35	23.67	23.13	23.23	143720
2022-08-12	23.19	23.73	23.13	23.72	169918
2022-08-15	23.51	23.69	23.30	23.36	103408
2022-08-16	23.21	23.35	22.80	23.25	120957
2022-08-17	23.14	23.14	22.57	22.62	220864
2022-08-18	22.55	22.75	22.40	22.41	131340
2022-08-19	22.12	22.22	21.73	21.80	263207
2022-08-22	21.46	21.56	21.09	21.22	206247
2022-08-23	21.25	21.39	20.92	20.94	209436
2022-08-24	20.94	21.28	20.78	20.94	192642
2022-08-25	21.03	21.35	20.83	21.24	223418
2022-08-26	21.20	21.20	20.51	20.59	199870
2022-08-29	20.54	20.91	20.51	20.65	217083
2022-08-30	20.70	21.19	20.56	21.10	488113
2022-08-31	21.14	21.61	21.14	21.46	349433
2022-09-01	21.22	21.37	20.77	21.06	293862
2022-09-02	21.12	22.00	20.63	21.73	372054
2022-09-06	21.90	21.99	21.45	21.70	284453
2022-09-07	21.65	22.48	21.65	22.29	212894
2022-09-08	22.22	22.73	21.00	22.40	207410
2022-09-09	22.56	22.99	22.26	22.92	258831
2022-09-12	23.27	24.48	23.27	23.75	582167
2022-09-13	23.24	23.52	22.99	23.50	392020
2022-09-14	23.57	23.77	22.64	23.13	299281
2022-09-15	23.04	23.23	22.70	23.18	266256
2022-09-16	22.97	22.99	22.04	22.41	1870050
2022-09-19	22.21	22.91	22.07	22.81	215272
2022-09-20	22.64	23.14	22.46	22.65	254698
2022-09-21	22.60	23.07	22.49	22.75	231589
2022-09-22	22.72	22.84	22.00	22.15	192677
2022-09-23	21.97	22.43	21.89	21.92	335639
2022-09-26	21.82	22.13	20.89	20.99	351340
2022-09-27	21.17	21.50	20.98	21.24	150583
2022-09-28	21.18	21.68	21.16	21.50	135763
2022-09-29	21.54	21.89	21.05	21.82	145565
2022-09-30	21.78	22.42	21.78	21.79	228271
2022-10-03	22.01	22.01	21.44	21.95	205027
2022-10-04	22.28	23.04	22.14	22.85	179598
2022-10-05	22.52	23.00	22.02	22.60	183266
2022-10-06	22.51	22.79	22.42	22.48	118294
2022-10-07	22.25	22.25	21.72	21.80	115129
2022-10-10	21.71	21.79	21.26	21.40	173921
2022-10-11	21.34	21.54	20.96	21.34	183726
2022-10-12	21.34	21.34	20.68	21.05	114411
2022-10-13	20.61	21.50	20.60	21.30	136759
2022-10-14	21.42	21.54	21.09	21.27	97214
2022-10-17	21.63	21.88	21.37	21.44	242032
2022-10-18	21.80	22.35	21.69	22.33	303990
2022-10-19	22.20	22.44	21.94	22.27	132788
2022-10-20	22.18	22.71	21.94	22.23	130654
2022-10-21	22.29	22.79	21.91	22.76	231651
2022-10-24	22.78	22.85	21.92	22.59	175994
2022-10-25	22.61	23.05	22.59	23.00	111097
2022-10-26	22.70	22.92	22.44	22.74	127362
2022-10-27	22.86	23.00	22.45	22.79	116113
2022-10-28	22.79	23.39	22.69	23.37	125416
2022-10-31	23.32	23.46	23.00	23.02	85262
2022-11-01	23.25	23.32	22.80	22.96	139101
2022-11-02	21.35	21.50	19.34	19.86	623280
2022-11-03	18.89	19.08	17.42	18.13	803884
2022-11-04	18.25	19.47	17.81	19.42	521002
2022-11-07	19.23	20.74	19.23	20.16	377072
2022-11-08	20.20	21.87	20.20	21.51	359609
2022-11-09	21.27	21.27	19.87	20.65	322557
2022-11-10	21.15	22.26	21.15	21.89	357624
2022-11-11	21.94	22.48	21.41	21.42	1554164
2022-11-14	21.38	21.79	20.79	21.00	403678
2022-11-15	21.58	21.64	20.84	21.23	274428
2022-11-16	20.97	21.63	20.83	21.40	191893
2022-11-17	21.36	21.36	20.64	20.69	159849
2022-11-18	20.86	21.74	20.62	20.75	119224
2022-11-21	20.72	20.87	20.55	20.57	129827
2022-11-22	20.58	20.58	20.00	20.51	278180
2022-11-23	20.59	20.96	20.27	20.90	131279
2022-11-25	20.76	21.21	20.72	21.13	76687
2022-11-28	21.01	21.15	20.41	20.49	195039
2022-11-29	20.46	20.50	19.98	20.01	137254
2022-11-30	19.94	20.69	19.61	20.63	266210
2022-12-01	20.83	21.30	20.65	20.95	175258
2022-12-02	20.53	20.90	20.31	20.69	197570
2022-12-05	20.51	20.64	20.20	20.62	189309
2022-12-06	20.69	20.69	20.16	20.32	223871
2022-12-07	20.26	20.42	20.00	20.20	139693
2022-12-08	20.38	20.79	20.16	20.42	139462
2022-12-09	20.29	20.61	20.18	20.26	126715
2022-12-12	20.16	20.31	19.68	19.72	250272
2022-12-13	20.14	20.50	19.64	19.89	327831
2022-12-14	19.93	20.20	19.60	19.83	266971
2022-12-15	19.51	19.62	19.15	19.25	276826
2022-12-16	19.11	19.37	18.74	19.02	626155
2022-12-19	19.03	19.45	18.69	19.19	200757
2022-12-20	19.15	19.70	19.06	19.49	115210
2022-12-21	19.49	19.73	19.35	19.52	111889
2022-12-22	19.30	19.44	19.13	19.39	116164
2022-12-23	19.31	19.54	19.25	19.47	98385
2022-12-27	19.40	19.61	19.00	19.24	159041
2022-12-28	19.02	19.41	18.78	18.83	176807
2022-12-29	18.97	19.67	18.85	19.41	145466
2022-12-30	19.28	19.77	19.15	19.75	106175
2023-01-03	19.84	20.22	19.74	20.05	152859
2023-01-04	20.22	20.52	20.16	20.45	122379
2023-01-05	20.37	20.67	19.46	19.54	282605
2023-01-06	19.63	20.29	19.49	20.20	160180
2023-01-09	20.33	20.77	20.28	20.33	80407
2023-01-10	20.50	20.72	20.06	20.36	107525
2023-01-11	20.36	20.63	20.12	20.24	108379
2023-01-12	20.48	20.52	20.11	20.12	86051
2023-01-13	19.86	20.14	19.53	19.56	258300
2023-01-17	19.59	20.10	19.54	20.03	152391
2023-01-18	20.27	20.46	19.92	19.95	122844
2023-01-19	19.79	20.41	19.76	20.15	94033
2023-01-20	20.24	20.66	20.03	20.35	144059
2023-01-23	20.34	20.95	20.27	20.78	123402
2023-01-24	20.75	20.93	20.06	20.65	87828
2023-01-25	20.41	21.01	20.33	20.99	77463
2023-01-26	21.04	21.29	20.92	21.21	74124
2023-01-27	21.03	21.40	20.95	21.26	79705
2023-01-30	21.02	21.27	20.49	20.91	100037
2023-01-31	20.96	21.32	20.79	21.30	211736
2023-02-01	21.19	21.81	20.88	21.63	152822
2023-02-02	21.87	22.77	21.19	22.66	187037
2023-02-03	22.28	22.88	21.80	22.14	90277
2023-02-06	21.90	22.10	21.60	21.80	129000
2023-02-07	21.71	22.28	21.25	22.16	144158
2023-02-08	21.76	22.07	20.00	20.59	199849
2023-02-09	20.72	21.74	20.72	21.68	118073
2023-02-10	21.43	21.86	21.13	21.36	152697
2023-02-13	21.36	22.17	21.25	22.04	87601
2023-02-14	21.89	22.48	21.50	22.40	93254
2023-02-15	22.37	22.65	22.21	22.26	61891
2023-02-16	21.87	22.21	20.98	21.16	114584
2023-02-17	21.11	21.48	21.03	21.05	95421
2023-02-21	20.89	21.04	20.65	20.96	101140
2023-02-22	20.76	21.32	20.76	21.19	119686
2023-02-23	21.48	21.60	21.12	21.55	132056
2023-02-24	21.25	21.39	20.76	20.78	74878
2023-02-27	20.85	21.19	20.73	20.94	72767
2023-02-28	20.82	21.16	20.80	20.83	66342
2023-03-01	20.96	21.37	20.73	20.96	109548
2023-03-02	20.80	21.51	20.71	21.39	108471
2023-03-03	21.40	21.52	21.33	21.46	78065
2023-03-06	21.60	21.76	21.43	21.43	100577
2023-03-07	21.32	21.63	21.26	21.34	84055
2023-03-08	21.34	21.61	21.24	21.48	74504
2023-03-09	21.55	21.85	21.27	21.29	70947
2023-03-10	21.16	21.17	20.57	20.73	71071
2023-03-13	20.31	20.54	19.86	19.97	257055
2023-03-14	20.26	20.55	20.16	20.31	137010
2023-03-15	19.98	20.21	19.93	20.10	88205
2023-03-16	19.99	20.69	19.99	20.63	120465
2023-03-17	20.44	20.60	20.10	20.33	764339
2023-03-20	20.46	20.59	20.08	20.16	95715
2023-03-21	20.36	20.85	20.36	20.58	107941
2023-03-22	20.50	20.93	20.37	20.37	97968
2023-03-23	20.61	21.12	20.50	20.56	91711
2023-03-24	20.47	20.66	19.84	20.56	71612
2023-03-27	20.72	20.98	20.33	20.38	86083
2023-03-28	20.27	20.69	20.00	20.63	125923
2023-03-29	20.73	21.11	20.53	21.05	70643
2023-03-30	21.28	21.28	21.00	21.10	61453
2023-03-31	21.14	21.61	20.94	21.54	147299
2023-04-03	21.35	21.58	21.12	21.41	80037
2023-04-04	21.46	21.89	20.98	21.71	87138
2023-04-05	21.67	22.01	21.47	21.94	72552
2023-04-06	21.75	22.31	21.18	22.28	63797
2023-04-10	22.04	22.41	21.80	22.33	72005
2023-04-11	22.22	22.80	22.00	22.63	107487
2023-04-12	22.81	23.15	22.66	22.83	100630
2023-04-13	22.83	23.35	22.83	23.14	94032
2023-04-14	22.80	23.25	22.80	23.02	71967
2023-04-17	22.79	22.84	21.29	21.45	238456
2023-04-18	21.56	21.92	21.39	21.51	96624
2023-04-19	21.28	21.36	20.86	21.08	161626
2023-04-20	20.84	20.94	20.53	20.89	165478
2023-04-21	20.92	21.27	20.82	20.99	456159
2023-04-24	21.02	21.16	20.28	20.38	131998
2023-04-25	20.20	20.53	19.74	19.74	87383
2023-04-26	19.81	20.26	19.72	19.95	104636
2023-04-27	20.04	20.28	20.00	20.04	84367
2023-04-28	20.09	20.32	19.95	20.15	101057
2023-05-01	20.04	20.94	20.01	20.07	100252
2023-05-02	19.89	20.30	19.41	19.49	134508
2023-05-03	18.00	19.47	17.47	17.63	371396
2023-05-04	17.50	18.21	17.47	18.12	211340
2023-05-05	18.28	19.31	18.16	19.07	172675
2023-05-08	19.09	19.47	18.86	19.43	211122
2023-05-09	19.04	19.55	18.95	19.00	167296
2023-05-10	19.19	20.09	19.19	19.22	215614
2023-05-11	19.21	19.72	19.17	19.63	197388
2023-05-12	19.63	20.05	19.43	19.77	609728
2023-05-15	19.66	19.72	19.07	19.11	154894
2023-05-16	18.95	19.23	18.71	18.74	127738
2023-05-17	18.78	19.16	18.71	18.93	134879
2023-05-18	18.92	19.22	18.79	19.09	194789
2023-05-19	19.24	19.45	18.81	18.83	114583
2023-05-22	18.68	18.89	18.34	18.54	340868
2023-05-23	18.51	19.54	18.51	19.03	141423
2023-05-24	18.91	19.30	18.88	19.24	128765
2023-05-25	19.44	19.46	19.07	19.09	135786
2023-05-26	19.09	19.49	19.09	19.25	120020
2023-05-30	19.29	19.52	19.14	19.41	103729
2023-05-31	19.23	19.75	19.23	19.66	227470
2023-06-01	19.54	19.57	19.22	19.22	115847
2023-06-02	19.40	19.77	19.30	19.65	98888
2023-06-05	19.51	19.69	19.25	19.33	74531
2023-06-06	19.24	19.81	19.17	19.71	261889
2023-06-07	19.82	20.25	19.78	20.08	246020
2023-06-08	19.93	20.28	19.92	20.02	161521
2023-06-09	20.20	20.31	20.03	20.09	172963
2023-06-12	20.07	20.09	19.74	19.79	92562
2023-06-13	19.90	20.21	19.88	20.14	157735
2023-06-14	20.13	20.28	19.87	19.97	102450
2023-06-15	19.83	20.15	19.69	19.85	176545
2023-06-16	19.88	20.06	19.66	19.73	404605
2023-06-20	19.73	19.88	19.59	19.77	128101
2023-06-21	19.62	19.76	19.26	19.29	123269
2023-06-22	19.29	19.56	19.14	19.51	80534
2023-06-23	19.30	19.39	19.03	19.24	85420
2023-06-26	19.65	19.72	19.10	19.10	194675
2023-06-27	19.14	19.56	19.04	19.07	159656
2023-06-28	19.07	19.21	18.77	19.07	74809
2023-06-29	18.98	19.67	18.98	19.60	125566
2023-06-30	19.85	19.95	19.37	19.39	89321
2023-07-03	19.29	19.61	19.21	19.44	53505
2023-07-05	19.29	19.37	19.07	19.17	114098
2023-07-06	19.04	19.18	18.97	19.11	191026
2023-07-07	19.04	19.55	18.93	19.45	179247
2023-07-10	19.47	20.13	19.47	20.09	102077
2023-07-11	20.22	20.22	19.82	19.94	102598
2023-07-12	20.07	20.14	19.75	19.91	106062
2023-07-13	19.91	20.35	19.91	20.29	73577
2023-07-14	20.12	20.24	19.35	19.41	104265
2023-07-17	19.30	19.48	18.90	18.96	238084
2023-07-18	18.96	19.29	18.70	19.04	206865
2023-07-19	19.05	19.71	19.00	19.05	132425
2023-07-20	19.05	19.24	18.65	18.82	170510
2023-07-21	18.98	19.18	18.52	18.58	143288
2023-07-24	18.50	18.93	18.50	18.73	88364
2023-07-25	18.80	19.14	18.80	18.99	75334
2023-07-26	18.93	19.21	18.80	18.88	87946
2023-07-27	18.96	19.37	18.50	18.53	120364
2023-07-28	18.48	18.83	18.48	18.56	117115
2023-07-31	18.47	19.14	18.47	18.79	124019
2023-08-01	18.71	19.07	18.71	18.97	94525
2023-08-02	15.58	16.62	14.96	16.01	461046
2023-08-03	15.78	16.60	15.34	16.51	282706
2023-08-04	16.34	17.09	16.34	17.05	368815
2023-08-07	17.05	17.33	16.63	17.26	195816
2023-08-08	17.03	17.13	16.89	17.00	192622
2023-08-09	17.02	17.17	16.69	16.96	158678
2023-08-10	17.08	17.27	16.75	16.77	127658
2023-08-11	16.73	17.16	16.66	17.00	89736
2023-08-14	16.84	17.05	16.81	16.97	201394
2023-08-15	16.89	17.10	16.89	16.93	79196
2023-08-16	16.93	17.08	16.75	17.01	113954
2023-08-17	17.08	17.14	16.99	17.00	65498
2023-08-18	16.88	17.09	16.88	17.05	84958
2023-08-21	17.11	17.18	16.75	16.83	109475
2023-08-22	16.84	17.01	16.84	16.96	91764
2023-08-23	17.03	17.08	16.75	16.99	73967
2023-08-24	17.00	17.07	16.76	16.80	88482
2023-08-25	16.79	16.99	16.58	16.83	319707
2023-08-28	16.67	16.90	16.47	16.51	104945
2023-08-29	16.75	16.96	16.66	16.95	133279
2023-08-30	16.90	17.16	16.90	17.03	76172
2023-08-31	17.16	17.40	17.13	17.28	95562
2023-09-01	17.31	17.47	17.13	17.19	103068
2023-09-05	17.04	17.34	17.03	17.08	114538
2023-09-06	17.00	17.14	16.92	17.06	116994
2023-09-07	17.00	17.23	16.92	17.00	133875
2023-09-08	17.01	17.08	16.88	16.88	72230
2023-09-11	16.79	16.79	16.79	16.79	10605
2023-09-12	16.76	16.87	16.60	16.75	108865
2023-09-13	16.72	16.87	16.58	16.80	99762
2023-09-14	16.85	16.95	16.64	16.78	99492
2023-09-15	16.78	16.82	16.43	16.76	650711
2023-09-18	16.80	16.81	16.47	16.53	96107
2023-09-19	16.45	16.52	16.29	16.37	77029
2023-09-20	16.43	16.53	16.26	16.28	106110
2023-09-21	16.20	16.38	15.96	16.25	118750
2023-09-22	16.28	16.48	16.18	16.32	193889
2023-09-25	16.22	16.34	16.02	16.18	62002
2023-09-26	16.19	16.35	16.08	16.35	155811
2023-09-27	16.40	16.66	16.21	16.62	116049
2023-09-28	16.59	16.76	16.52	16.69	79706
2023-09-29	16.75	17.08	16.49	16.92	155082
2023-10-02	16.97	17.29	16.85	17.24	105533
2023-10-03	17.22	17.28	16.91	17.11	99822
2023-10-04	16.63	17.36	16.63	16.87	232992
2023-10-05	16.82	16.94	16.45	16.78	133806
2023-10-06	16.72	16.96	16.65	16.85	96200
2023-10-09	16.70	16.74	16.50	16.68	136534
2023-10-10	16.49	16.95	16.49	16.83	208720
2023-10-11	16.82	16.93	16.32	16.48	118268
2023-10-12	16.46	16.46	16.21	16.35	115343
2023-10-13	16.39	16.39	16.10	16.26	94963
2023-10-16	16.29	16.32	15.99	16.23	277433
2023-10-17	16.08	16.38	15.98	16.05	185265
2023-10-18	16.02	16.31	15.95	16.05	111284
2023-10-19	16.05	16.34	16.00	16.19	170822
2023-10-20	16.21	16.21	15.84	15.94	228880
2023-10-23	15.94	15.94	15.51	15.51	169889
2023-10-24	15.50	15.85	15.50	15.81	208406
2023-10-25	15.65	15.85	15.26	15.30	158347
2023-10-26	15.29	15.46	14.91	14.98	141606
2023-10-27	14.98	15.15	14.92	15.03	157930
2023-10-30	15.08	15.08	14.91	14.93	98506
2023-10-31	14.91	15.17	14.86	14.91	297756
2023-11-01	15.72	15.95	13.53	14.38	436197
2023-11-02	14.38	14.97	14.19	14.65	337962
2023-11-03	14.71	15.01	14.64	14.89	324004
2023-11-06	14.76	15.16	14.67	15.05	287306
2023-11-07	14.97	15.33	14.92	15.11	196358
2023-11-08	15.10	15.38	15.07	15.26	267504
2023-11-09	15.36	15.49	14.91	15.07	274223
2023-11-10	15.19	15.52	14.93	15.29	868994
2023-11-13	15.22	15.39	15.00	15.03	174549
2023-11-14	15.15	15.55	14.98	15.55	246820
2023-11-15	15.54	15.99	15.54	15.63	176587
2023-11-16	15.81	15.81	15.31	15.33	166033
2023-11-17	15.33	15.67	15.20	15.33	118577
2023-11-20	15.66	15.69	14.84	15.23	134226
2023-11-21	15.18	15.35	14.80	14.94	193152
2023-11-22	15.02	15.23	14.99	15.12	129178
2023-11-24	15.21	15.61	15.05	15.38	113775
2023-11-27	15.28	15.59	15.10	15.51	129522
2023-11-28	15.44	15.68	15.16	15.54	120244
2023-11-29	15.57	15.86	15.57	15.80	305587
2023-11-30	15.80	15.87	15.21	15.25	366839
2023-12-01	15.20	15.57	15.13	15.54	270114
2023-12-04	15.35	15.70	15.35	15.60	214302
2023-12-05	15.46	16.03	15.38	16.03	305987
2023-12-06	16.17	16.33	15.83	15.83	135549
2023-12-07	15.83	15.89	15.65	15.65	111617
2023-12-08	15.65	16.21	15.62	16.17	401013
2023-12-11	16.27	16.34	16.08	16.15	299296
2023-12-12	16.03	16.22	15.91	16.09	273202
2023-12-13	16.05	16.67	14.94	16.57	333905
2023-12-14	16.62	16.99	16.62	16.73	333774
2023-12-15	16.63	16.99	16.52	16.90	2272488
2023-12-18	16.94	16.94	16.64	16.70	142102
2023-12-19	16.69	16.69	16.18	16.40	110847
2023-12-20	16.32	16.45	16.02	16.03	119316
2023-12-21	16.16	16.46	16.16	16.45	85119
2023-12-22	16.56	16.64	16.35	16.44	55047
2023-12-26	16.39	16.64	16.34	16.64	61692
2023-12-27	16.66	16.85	16.55	16.83	80064
2023-12-28	16.81	16.81	16.59	16.68	60577
2023-12-29	16.63	16.73	16.57	16.68	50695
2024-01-02	16.57	16.57	16.17	16.34	205164
2024-01-03	16.19	16.31	15.96	15.97	91202
2024-01-04	15.92	16.20	15.78	15.88	86958
2024-01-05	15.89	15.91	15.71	15.71	106657
2024-01-08	15.75	16.12	15.75	16.00	123503
2024-01-09	16.11	16.44	16.00	16.40	99320
2024-01-10	16.47	16.55	15.75	16.51	75666
2024-01-11	16.53	16.83	16.41	16.80	90014
2024-01-12	16.91	17.17	16.67	16.70	120342
2024-01-16	16.57	16.83	16.46	16.81	233007
2024-01-17	16.70	16.96	16.60	16.60	90809
2024-01-18	16.77	17.06	16.59	16.90	383232
2024-01-19	17.00	17.07	16.84	16.99	685368
2024-01-22	17.10	17.82	16.67	17.81	403505
2024-01-23	17.94	18.01	17.61	17.90	191643
2024-01-24	18.02	18.37	17.54	18.25	180311
2024-01-25	18.29	18.70	18.28	18.67	160839
2024-01-26	18.66	18.69	18.18	18.26	129804
2024-01-29	18.27	18.75	18.16	18.74	131754
2024-01-30	18.85	18.87	18.12	18.34	553289
2024-01-31	18.25	18.59	18.14	18.28	181885
2024-02-01	18.33	18.92	18.33	18.88	168830
2024-02-02	18.85	18.85	18.51	18.76	98316
2024-02-05	18.63	18.63	18.28	18.34	97762
2024-02-06	18.21	18.39	18.12	18.37	232759
2024-02-07	19.00	19.00	17.46	18.54	173235
2024-02-08	18.60	19.65	18.29	19.41	254878
2024-02-09	19.31	19.47	19.14	19.35	140969
2024-02-12	19.22	19.22	18.81	18.88	209597
2024-02-13	18.45	18.68	18.16	18.17	90688
2024-02-14	18.31	18.53	18.17	18.47	78151
2024-02-15	18.47	18.54	18.10	18.28	79527
2024-02-16	18.12	18.24	17.97	18.09	94775
2024-02-20	17.92	17.94	17.70	17.71	144863
2024-02-21	17.52	17.68	17.13	17.26	205604
2024-02-22	17.47	17.87	17.38	17.84	122493
2024-02-23	17.84	17.98	17.69	17.72	106807
2024-02-26	17.72	17.99	17.71	17.83	167160
2024-02-27	17.83	17.89	17.46	17.70	107392
2024-02-28	17.59	17.81	17.47	17.60	86545
2024-02-29	17.71	17.80	17.26	17.76	114764
2024-03-01	17.71	18.13	17.57	17.91	119178
2024-03-04	17.84	18.32	17.79	18.31	174495
2024-03-05	18.26	18.26	17.64	17.78	101294
2024-03-06	17.95	18.18	17.83	17.97	100175
2024-03-07	18.08	18.22	17.81	18.07	78366
2024-03-08	18.09	18.50	18.06	18.37	109309
2024-03-11	18.83	20.59	18.79	20.21	868096
2024-03-12	20.15	20.39	19.56	20.20	432701
2024-03-13	20.28	20.94	20.28	20.62	404100
2024-03-14	20.55	20.69	20.06	20.38	469702
2024-03-15	20.24	20.47	19.52	19.55	2647624
2024-03-18	19.63	19.81	19.17	19.40	275893
2024-03-19	19.26	19.40	19.00	19.38	166929
2024-03-20	19.41	19.61	19.24	19.59	188223
2024-03-21	19.68	19.86	19.43	19.43	104337
2024-03-22	19.36	19.45	19.00	19.01	206152
2024-03-25	19.02	19.02	18.71	18.75	140101
2024-03-26	18.75	19.00	18.71	18.83	230266
2024-03-27	18.92	18.93	18.67	18.79	317640
2024-03-28	18.80	19.03	18.36	18.72	216665
2024-04-01	18.85	18.94	18.62	18.81	122384
2024-04-02	18.73	19.20	18.50	19.14	413466
2024-04-03	19.05	19.06	18.66	18.73	337611
2024-04-04	18.87	18.91	18.20	18.23	211289
2024-04-05	18.15	18.31	17.77	17.82	123489
2024-04-08	17.90	18.13	17.69	17.76	238948
2024-04-09	17.62	18.13	17.56	17.99	368579
2024-04-10	17.97	18.03	17.66	17.77	245511
2024-04-11	17.78	17.85	16.77	17.08	314347
2024-04-12	16.95	16.95	16.41	16.63	274718
2024-04-15	16.64	17.07	16.40	16.45	483688
2024-04-16	16.45	16.58	16.27	16.33	341653
2024-04-17	16.52	16.52	16.12	16.14	261523
2024-04-18	16.29	16.40	16.14	16.26	275252
2024-04-19	16.25	16.39	16.20	16.24	452961
2024-04-22	16.32	16.63	16.25	16.62	300404
2024-04-23	16.62	17.04	16.62	17.04	190150
2024-04-24	17.02	17.43	16.80	17.42	302534
2024-04-25	17.23	17.44	17.15	17.20	398183
2024-04-26	17.28	17.39	17.03	17.03	296916
2024-04-29	17.06	17.60	16.88	16.91	233841
2024-04-30	16.78	17.00	16.53	16.53	218638
2024-05-01	16.57	16.92	16.57	16.62	260209
2024-05-02	16.69	16.87	16.55	16.86	104642
2024-05-03	17.04	17.09	16.82	16.85	228103
2024-05-06	16.84	17.26	16.84	17.10	184323
2024-05-07	16.89	17.53	16.89	17.22	350802
2024-05-08	18.36	19.17	17.26	19.16	592077
2024-05-09	19.10	19.96	18.98	19.72	395690
2024-05-10	19.47	19.86	19.21	19.33	458928
2024-05-13	19.30	20.12	19.30	19.67	276331
2024-05-14	19.89	20.04	19.79	19.95	285513
2024-05-15	19.99	20.19	19.83	20.07	267097
2024-05-16	19.97	20.42	19.90	20.37	224946
2024-05-17	20.42	20.42	20.19	20.23	214177
2024-05-20	20.11	20.40	20.11	20.17	334482
2024-05-21	20.08	20.53	20.01	20.52	257654
2024-05-22	20.48	20.57	20.10	20.20	236906
2024-05-23	20.30	20.30	19.88	20.14	228669
2024-05-24	20.14	20.28	20.06	20.13	247493
2024-05-28	20.00	20.16	19.94	20.06	255379
2024-05-29	19.85	20.01	19.77	19.94	201327
2024-05-30	19.97	20.32	19.97	20.18	241729
2024-05-31	20.31	20.50	19.90	20.29	410434
2024-06-03	20.30	20.49	19.38	19.43	459408
2024-06-04	19.33	19.87	18.58	18.67	362600
2024-06-05	18.87	19.05	18.68	18.92	417283
2024-06-06	18.81	19.31	18.81	18.87	414058
2024-06-07	18.70	18.87	18.40	18.56	327975
2024-06-10	18.47	18.98	18.47	18.75	333975
2024-06-11	18.76	18.76	18.29	18.54	304543
2024-06-12	18.83	18.97	18.40	18.75	500556
2024-06-13	18.80	18.92	18.04	18.21	417986
2024-06-14	17.80	17.89	17.09	17.28	965617
2024-06-17	17.36	17.57	17.17	17.32	646869
2024-06-18	17.31	17.37	17.01	17.25	602728
2024-06-20	17.18	18.07	17.12	18.04	977238
2024-06-21	18.19	18.73	18.00	18.06	4701259
2024-06-24	18.06	18.28	17.41	17.64	455760
2024-06-25	17.63	17.63	17.28	17.34	535817
2024-06-26	17.25	17.59	17.20	17.57	593478
2024-06-27	17.70	18.13	17.61	18.11	450929
2024-06-28	18.08	18.47	18.08	18.24	640038
2024-07-01	18.24	18.34	17.73	18.30	430599
2024-07-02	18.31	18.48	18.17	18.27	132339
2024-07-03	18.29	18.84	18.29	18.77	98580
2024-07-05	18.81	19.23	18.67	19.13	197863
2024-07-08	19.28	19.28	18.67	18.98	169051
2024-07-09	19.14	19.14	18.08	18.55	140952
2024-07-10	18.63	18.63	18.20	18.40	91772
2024-07-11	18.56	18.88	18.51	18.80	91859
2024-07-12	18.95	19.13	18.73	18.96	116972
2024-07-15	19.07	19.14	18.33	18.35	164307
2024-07-16	18.29	18.60	18.22	18.58	330067
2024-07-17	18.36	18.43	17.87	18.12	450439
2024-07-18	18.13	18.20	17.46	17.87	463384
2024-07-19	17.76	17.77	17.36	17.76	531512
2024-07-22	17.57	18.14	17.57	17.92	427736
2024-07-23	17.84	18.30	17.71	18.08	156552
2024-07-24	18.09	18.25	17.89	17.98	446264
2024-07-25	18.09	18.73	17.61	18.48	127407
2024-07-26	18.50	18.70	18.28	18.55	127223
2024-07-29	18.51	18.78	18.45	18.49	151830
2024-07-30	18.68	18.80	18.39	18.50	206876
2024-07-31	19.96	22.74	19.36	22.66	539203
2024-08-01	22.60	23.05	22.18	22.30	409732
2024-08-02	21.65	22.38	21.56	22.26	2089644
2024-08-05	20.93	22.11	20.93	21.64	219822
2024-08-06	21.62	22.31	21.57	21.96	363882
2024-08-07	22.21	22.40	21.56	21.56	285548
2024-08-08	21.86	22.31	21.45	21.92	144663
2024-08-09	21.95	22.03	21.46	21.47	95135
2024-08-12	21.51	21.63	20.98	21.24	141125
2024-08-13	21.04	21.82	21.00	21.68	302315
2024-08-14	21.62	21.79	21.30	21.35	1509160
2024-08-15	21.65	22.13	21.65	22.02	315574
2024-08-16	22.05	22.63	21.98	22.20	448975
2024-08-19	21.94	22.80	21.94	22.79	95034
2024-08-20	22.77	22.87	22.41	22.54	100854
2024-08-21	22.57	22.69	22.35	22.45	115234
2024-08-22	22.51	22.51	21.86	21.98	136734
2024-08-23	22.21	22.35	21.55	22.09	168435
2024-08-26	22.04	22.21	21.77	22.12	67350
2024-08-27	21.95	22.18	21.30	22.07	63235
2024-08-28	22.04	22.04	21.59	21.67	72113
2024-08-29	21.73	21.98	21.73	21.86	67537
2024-08-30	21.98	21.98	21.54	21.80	109463
2024-09-03	21.74	21.83	21.12	21.20	164598
2024-09-04	21.03	21.28	20.76	21.03	104381
2024-09-05	20.94	21.27	20.94	21.12	117120
2024-09-06	21.10	21.26	20.54	20.59	85423
2024-09-09	20.62	20.71	20.34	20.36	136478
2024-09-10	20.53	20.53	19.88	19.97	136297
2024-09-11	20.01	20.20	19.72	20.15	148516
2024-09-12	20.20	20.73	20.07	20.63	109525
2024-09-13	20.72	20.90	20.58	20.89	117806
2024-09-16	20.91	21.43	20.48	21.11	146480
2024-09-17	21.12	22.17	19.02	21.96	253192
2024-09-18	22.00	22.00	21.25	21.41	107834
2024-09-19	21.84	21.84	21.40	21.45	105397
2024-09-20	21.40	21.61	21.18	21.56	257830
2024-09-23	21.63	21.80	21.30	21.74	121320
2024-09-24	21.83	22.15	21.73	21.99	76812
2024-09-25	21.90	22.20	21.70	21.87	120243
2024-09-26	22.02	22.14	21.88	22.02	78424
2024-09-27	22.08	22.13	21.68	21.79	99641
2024-09-30	21.78	22.41	21.64	22.28	541824
2024-10-01	22.18	22.65	22.14	22.27	232133
2024-10-02	22.24	22.67	22.01	22.62	84263
2024-10-03	22.54	22.83	22.30	22.49	74230
2024-10-04	22.76	22.76	22.22	22.41	82647
2024-10-07	22.36	22.47	22.03	22.18	70591
2024-10-08	22.17	22.35	22.11	22.17	83240
2024-10-09	22.13	22.51	22.13	22.33	91391
2024-10-10	22.16	22.61	21.86	22.58	67758
2024-10-11	22.70	24.00	22.60	23.87	228742
2024-10-14	24.00	24.21	23.37	23.47	162137
2024-10-15	23.34	23.80	23.14	23.32	180541
2024-10-16	23.33	23.52	23.05	23.25	122501
2024-10-17	23.46	23.62	22.98	23.03	96532
2024-10-18	23.05	23.52	22.33	23.24	628311
2024-10-21	23.28	24.34	23.24	23.26	204757
2024-10-22	23.24	23.37	22.92	23.06	79004
2024-10-23	22.96	22.97	22.26	22.34	79364
2024-10-24	22.38	22.44	21.97	22.29	71465
2024-10-25	22.40	22.74	21.63	22.38	76881
2024-10-28	22.43	23.07	22.43	22.62	342757
2024-10-29	22.51	22.70	22.43	22.53	73749
2024-10-30	22.39	22.63	21.99	22.19	243736
2024-10-31	23.00	23.50	19.76	22.51	257942
2024-11-01	22.50	22.87	21.25	21.69	211531
2024-11-04	21.37	22.10	21.21	21.63	354935
2024-11-05	21.28	22.49	21.20	22.35	255160
2024-11-06	22.50	22.75	21.71	21.89	207359
2024-11-07	21.91	22.27	21.70	22.25	168483
2024-11-08	22.25	22.26	21.49	21.79	554911
2024-11-11	21.82	22.39	21.66	22.23	173908
2024-11-12	22.08	22.54	21.73	22.06	705941
2024-11-13	22.10	24.34	22.09	23.92	520096
2024-11-14	24.28	24.35	23.45	23.47	751497
2024-11-15	23.38	23.46	22.97	23.07	149458
2024-11-18	23.10	23.99	23.00	23.02	203387
2024-11-19	22.87	23.31	22.55	22.98	129971
2024-11-20	22.99	23.20	22.42	23.11	109166
2024-11-21	23.00	23.34	22.92	23.18	141258
2024-11-22	23.18	23.68	23.17	23.17	102242
2024-11-25	23.22	23.39	22.82	22.88	196722
2024-11-26	23.08	24.60	23.00	24.13	266583
2024-11-27	24.03	24.19	23.05	24.08	175853
2024-11-29	24.10	24.42	23.62	23.76	82380
2024-12-02	23.62	24.76	23.15	24.52	326302
2024-12-03	24.42	24.42	23.37	23.42	108732
2024-12-04	23.36	23.84	23.29	23.84	113937
2024-12-05	23.86	24.04	23.61	23.66	97777
2024-12-06	23.72	23.72	23.38	23.49	87213
2024-12-09	23.50	24.00	23.27	23.27	129590
2024-12-10	23.14	23.71	22.54	23.24	165502
2024-12-11	23.34	23.80	23.00	23.56	138845
2024-12-12	23.49	23.83	23.42	23.67	76141
2024-12-13	23.66	23.70	23.03	23.21	101425
2024-12-16	23.05	23.38	22.60	23.14	161536
2024-12-17	23.08	23.27	22.73	23.11	118869
2024-12-18	23.23	23.23	22.07	22.15	108625
2024-12-19	22.15	22.49	21.93	22.11	132334
2024-12-20	22.12	22.66	22.02	22.58	433134
2024-12-23	22.53	22.59	22.21	22.44	60864
2024-12-24	22.58	23.03	22.53	22.91	51299
2024-12-26	22.74	23.15	22.74	23.04	92072
2024-12-27	22.95	23.22	22.58	23.22	92038
2024-12-30	22.89	23.02	22.44	22.81	74626
2024-12-31	22.80	23.03	22.36	22.53	107596
2025-01-02	22.57	22.75	22.11	22.31	119665
2025-01-03	22.33	22.50	22.16	22.36	81551
2025-01-06	22.31	22.73	21.88	21.89	103967
2025-01-07	21.82	22.37	21.38	21.75	83729
2025-01-08	21.59	21.78	21.29	21.77	91863
2025-01-10	21.64	21.64	21.26	21.37	123231
2025-01-13	21.24	21.36	20.47	20.62	184058
2025-01-14	20.83	21.17	20.73	21.13	180655
2025-01-15	21.46	21.66	21.30	21.61	120354
2025-01-16	21.59	22.00	21.47	21.75	99520
2025-01-17	21.95	22.03	21.57	21.83	225727
2025-01-21	21.98	22.28	21.83	22.00	103593
2025-01-22	22.06	22.27	21.92	22.25	88715
2025-01-23	22.08	22.15	21.90	22.10	77583
2025-01-24	22.10	22.19	21.87	22.01	72122
2025-01-27	21.64	21.94	21.28	21.51	100449
2025-01-28	21.55	22.12	21.39	22.11	150823
2025-01-29	22.15	22.64	22.05	22.22	85086
2025-01-30	22.29	23.00	22.24	22.74	102053
2025-01-31	22.80	22.80	22.19	22.25	82707
2025-02-03	21.80	22.09	21.72	22.01	105548
2025-02-04	22.17	22.68	21.90	22.43	118957
2025-02-05	22.39	23.03	22.39	22.90	136719
2025-02-06	22.94	23.37	22.94	22.94	146165
2025-02-07	23.10	23.40	22.89	23.04	180770
2025-02-10	23.23	23.40	23.14	23.23	113978
2025-02-11	22.99	23.54	22.99	23.23	132583
2025-02-12	24.59	25.00	23.47	24.00	307587
2025-02-13	24.27	24.35	23.43	24.12	189145
2025-02-14	24.01	24.40	23.95	24.05	191323
2025-02-18	24.15	24.16	23.65	23.81	185611
2025-02-19	23.81	23.81	23.41	23.52	102634
2025-02-20	23.44	23.44	22.94	23.40	123064
2025-02-21	23.43	23.47	22.91	22.94	120682
2025-02-24	23.08	23.17	22.65	23.06	133008
2025-02-25	22.99	23.03	22.59	22.78	83047
2025-02-26	22.78	23.19	22.71	23.19	129021
2025-02-27	23.19	23.19	22.46	22.54	64840
2025-02-28	22.94	22.99	21.47	21.64	311940
2025-03-03	21.60	22.38	21.44	21.71	147879
2025-03-04	21.67	22.43	21.15	22.15	142302
2025-03-05	22.25	22.40	21.89	22.27	121687
2025-03-06	22.10	22.24	21.74	21.91	115776
2025-03-07	21.89	22.28	21.35	22.10	108499
2025-03-10	21.78	21.78	21.08	21.46	124994
2025-03-11	21.38	21.63	21.21	21.41	92677
2025-03-12	21.53	21.63	21.40	21.62	60545
2025-03-13	21.53	21.53	20.92	20.99	65961
2025-03-14	21.14	21.25	20.96	21.19	58813
2025-03-17	21.27	22.56	21.27	22.55	193566
2025-03-18	22.51	22.53	22.07	22.09	105794
2025-03-19	22.13	22.63	21.94	22.34	86281
2025-03-20	22.34	22.62	22.18	22.62	154084
2025-03-21	22.34	23.11	22.07	22.99	830455
2025-03-24	23.00	23.37	22.79	22.96	112373
2025-03-25	22.94	23.20	22.77	23.02	73905
2025-03-26	23.04	23.04	22.57	22.83	93337
2025-03-27	22.78	22.85	22.46	22.53	49363
2025-03-28	22.45	22.45	21.76	21.98	81067
2025-03-31	21.67	21.75	21.50	21.62	90242
2025-04-01	21.62	21.79	21.46	21.69	104072
2025-04-02	21.51	22.23	21.38	22.18	69804
2025-04-03	21.39	21.54	20.91	20.99	75814
2025-04-04	20.34	20.46	19.62	19.76	119731
2025-04-07	19.00	20.19	18.46	19.81	227796
2025-04-08	20.38	20.49	18.98	19.43	133292
2025-04-09	19.38	20.81	19.16	20.54	120560
2025-04-10	20.26	20.26	19.30	19.70	101779
2025-04-11	19.97	21.19	19.83	20.62	191617
2025-04-14	20.94	21.20	20.54	20.87	128700
2025-04-15	20.84	21.24	20.69	21.10	188969
2025-04-16	20.92	21.45	20.58	21.07	129763
2025-04-17	21.18	21.55	21.08	21.28	566185
2025-04-21	21.27	21.27	20.66	20.83	97462
2025-04-22	21.05	21.14	19.64	21.08	83734
2025-04-23	21.08	22.35	21.08	22.24	350095
2025-04-24	22.29	23.19	21.74	23.07	263179
2025-04-25	23.10	23.75	22.95	23.19	168903
2025-04-28	23.23	23.36	22.96	23.28	117674
2025-04-29	23.26	23.80	23.26	23.69	128724
2025-04-30	23.75	23.87	23.24	23.86	161498
2025-05-01	23.87	24.29	23.38	23.46	183759
2025-05-02	23.75	23.84	23.32	23.42	136413
2025-05-05	23.41	23.54	23.09	23.12	137209
2025-05-06	22.99	23.49	22.73	22.76	143630
2025-05-07	23.65	24.19	21.29	22.42	318048
2025-05-08	22.89	22.89	21.81	22.03	303696
2025-05-09	22.02	22.10	21.43	22.07	810240
2025-05-12	22.74	23.77	22.66	23.35	285053
2025-05-13	23.35	24.34	23.35	24.06	215354
2025-05-14	24.10	24.26	23.66	23.74	101349
2025-05-15	23.74	23.84	23.44	23.68	103084
2025-05-16	23.65	23.89	23.56	23.80	81012
2025-05-19	23.58	23.79	23.48	23.77	86080
2025-05-20	23.74	23.85	23.50	23.68	65609
2025-05-21	23.48	23.68	23.33	23.43	58459
2025-05-22	23.44	23.71	23.36	23.63	95133
2025-05-23	23.50	23.50	23.09	23.30	75693
2025-05-27	23.47	23.95	23.41	23.89	108129
2025-05-28	23.95	23.97	23.45	23.59	105048
2025-05-29	23.66	23.78	23.30	23.40	69679
2025-05-30	23.37	23.41	22.92	23.32	141351
2025-06-02	23.37	23.84	23.37	23.83	186142
2025-06-03	23.89	24.26	23.68	24.06	119945
2025-06-04	24.06	24.29	23.83	23.92	79749
2025-06-05	23.99	24.50	23.99	24.03	134683
2025-06-06	24.18	24.31	23.94	24.28	107690
2025-06-09	24.30	24.72	23.96	24.58	119595
2025-06-10	24.68	24.78	24.20	24.31	112398
2025-06-11	24.50	24.69	24.25	24.37	127964
2025-06-12	24.33	24.70	24.30	24.41	61141
2025-06-13	24.37	27.11	24.35	26.60	890942
2025-06-16	27.00	28.36	27.00	27.29	729312
2025-06-17	27.02	28.42	27.00	27.64	520657
2025-06-18	27.75	28.59	27.29	27.84	545521
2025-06-20	27.91	28.00	27.06	27.49	3245285
2025-06-23	27.34	28.28	27.13	28.25	235874
2025-06-24	28.50	28.90	28.31	28.35	219215
2025-06-25	28.48	28.97	28.07	28.63	592108
2025-06-26	28.83	29.18	28.53	29.13	437068
2025-06-27	29.23	29.44	28.74	29.17	367026
2025-06-30	29.32	29.50	29.22	29.44	191169
2025-07-01	29.44	29.71	29.00	29.58	289955
2025-07-02	29.46	29.78	29.22	29.68	252219
2025-07-03	29.97	30.57	29.84	30.49	263920
2025-07-07	30.51	30.83	29.92	30.25	158479
2025-07-08	30.95	31.57	30.41	30.80	396661
2025-07-09	31.00	31.00	30.04	30.56	236805
2025-07-10	30.56	30.56	29.24	29.31	220123

Explore More About RDWR

Coins representing dividend payouts and trends

RDWR Dividend History

Discover Radware Ltd'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

RDWR Stock Split History

Discover Radware Ltd'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

RDWR Historical Prices

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

Web Analytics