RDY Historical Prices

Summary

Key Stock Metrics

12.26

(April 9, 2025)

52-Week Low

16.17

(June 12, 2025)

52-Week High

75.50

(July 2, 2021)

All-Time High

14.10

(December 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-04-11	5.06	5.13	5.02	5.05	3481400
2001-04-12	5.05	5.15	5.05	5.11	644000
2001-04-16	5.11	5.35	5.11	5.25	364600
2001-04-17	5.35	5.52	5.31	5.52	690800
2001-04-18	5.63	6.16	5.63	6.00	648600
2001-04-19	6.05	6.22	5.80	5.88	1494800
2001-04-20	5.93	5.93	5.53	5.63	300800
2001-04-23	5.63	5.73	5.60	5.60	255200
2001-04-24	5.63	5.67	5.60	5.62	160800
2001-04-25	5.70	5.85	5.65	5.85	193200
2001-04-26	5.90	6.25	5.90	6.20	378000
2001-04-27	6.23	6.23	5.78	5.83	371200
2001-04-30	5.83	6.18	5.83	6.03	172200
2001-05-01	6.00	6.10	6.00	6.00	60800
2001-05-02	6.00	6.48	6.00	6.30	275400
2001-05-03	6.25	6.48	6.22	6.29	275600
2001-05-04	6.29	6.29	6.03	6.03	103800
2001-05-07	6.08	6.23	6.05	6.08	207200
2001-05-08	6.03	6.03	5.88	6.00	326400
2001-05-09	6.00	6.25	5.95	6.13	507600
2001-05-10	6.18	6.25	6.06	6.13	284200
2001-05-11	6.18	6.18	6.00	6.00	242200
2001-05-14	6.00	6.05	5.90	6.00	218600
2001-05-15	6.05	6.28	6.05	6.15	168200
2001-05-16	6.18	6.23	6.05	6.20	128000
2001-05-17	6.20	6.20	6.05	6.13	229000
2001-05-18	6.30	6.61	6.20	6.60	217600
2001-05-21	6.63	7.08	6.63	6.99	231000
2001-05-22	6.96	7.04	6.91	6.93	216800
2001-05-23	7.10	7.12	7.00	7.00	298600
2001-05-24	7.00	7.13	6.95	7.00	115400
2001-05-25	7.00	7.05	6.88	6.93	35200
2001-05-29	7.70	8.25	7.63	8.25	551600
2001-05-30	8.08	8.08	7.05	7.05	505200
2001-05-31	7.15	8.25	7.15	8.01	547600
2001-06-01	8.01	8.75	8.01	8.26	1033000
2001-06-04	8.26	8.73	8.25	8.35	425400
2001-06-05	8.36	8.36	8.08	8.22	183000
2001-06-06	8.25	8.73	8.18	8.65	197600
2001-06-07	8.60	8.85	8.60	8.63	237600
2001-06-08	8.60	8.85	8.60	8.80	339000
2001-06-11	8.95	8.98	8.73	8.78	413800
2001-06-12	8.75	8.75	8.29	8.54	199800
2001-06-13	8.51	8.51	7.75	8.13	276000
2001-06-14	8.12	8.14	7.95	8.08	117800
2001-06-15	8.00	8.00	7.60	7.81	233000
2001-06-18	7.75	8.10	7.75	8.08	157600
2001-06-19	8.08	8.38	8.08	8.38	130000
2001-06-20	8.40	8.57	8.40	8.50	120800
2001-06-21	8.50	8.75	8.50	8.69	280600
2001-06-22	8.64	8.67	8.52	8.54	205800
2001-06-25	8.55	8.96	8.55	8.88	247200
2001-06-26	9.13	9.28	9.00	9.04	566200
2001-06-27	9.16	9.30	9.05	9.15	304200
2001-06-28	9.05	9.20	8.95	8.95	255800
2001-06-29	8.99	9.60	8.99	9.28	762200
2001-07-02	9.55	9.75	9.05	9.05	578000
2001-07-03	8.98	9.00	8.53	8.85	491200
2001-07-05	8.90	9.38	8.88	9.05	673000
2001-07-06	9.10	9.35	9.08	9.33	468200
2001-07-09	9.38	9.48	9.14	9.38	213000
2001-07-10	9.45	9.45	9.25	9.35	151800
2001-07-11	9.43	9.43	9.00	9.23	261600
2001-07-12	9.25	9.40	9.23	9.23	260000
2001-07-13	9.23	9.87	9.23	9.45	1364400
2001-07-16	9.58	10.28	9.58	10.22	594800
2001-07-17	10.20	10.21	9.50	9.75	602200
2001-07-18	9.73	9.73	8.78	8.90	681000
2001-07-19	9.45	10.00	9.45	10.00	1243600
2001-07-20	9.93	10.50	9.89	10.30	506600
2001-07-23	10.50	10.95	10.35	10.75	303600
2001-07-24	10.76	10.76	10.03	10.12	339600
2001-07-25	9.88	10.10	9.75	10.10	343600
2001-07-26	10.10	10.15	10.01	10.10	196400
2001-07-27	10.13	10.43	10.01	10.38	112600
2001-07-30	10.38	10.87	10.13	10.14	289400
2001-07-31	10.38	11.95	10.38	11.89	1050600
2001-08-01	12.50	12.90	11.28	12.28	2270600
2001-08-02	12.37	13.00	12.33	12.50	1118400
2001-08-03	12.50	12.55	12.00	12.30	492800
2001-08-06	12.30	12.30	11.70	11.76	575400
2001-08-07	11.58	12.80	11.55	12.70	822000
2001-08-08	12.71	12.71	12.33	12.47	707400
2001-08-09	12.55	12.55	12.23	12.24	670000
2001-08-10	12.07	12.21	11.95	12.20	427200
2001-08-13	12.25	12.25	11.90	12.00	201000
2001-08-14	11.96	11.99	11.01	11.21	817000
2001-08-15	11.16	11.45	10.83	10.93	1099000
2001-08-16	10.80	10.80	10.00	10.25	1330000
2001-08-17	10.20	10.54	9.80	10.42	722600
2001-08-20	10.60	11.05	10.44	10.89	678000
2001-08-21	11.15	11.76	11.13	11.75	1030600
2001-08-22	11.75	11.89	11.35	11.77	726800
2001-08-23	12.27	12.27	11.75	12.10	528400
2001-08-24	12.23	12.29	11.89	11.98	351200
2001-08-27	11.96	12.05	11.77	11.80	292600
2001-08-28	11.93	12.10	11.48	11.71	325800
2001-08-29	11.84	11.98	11.75	11.85	251600
2001-08-30	11.83	11.83	11.26	11.68	215600
2001-08-31	11.68	11.74	11.50	11.62	109600
2001-09-04	11.50	12.20	11.50	11.76	624400
2001-09-05	12.25	12.70	11.90	12.59	803600
2001-09-06	12.80	12.83	12.40	12.50	441600
2001-09-07	12.50	12.55	11.96	12.00	438800
2001-09-10	11.90	11.90	11.51	11.77	355200
2001-09-17	11.38	11.38	10.55	10.70	667600
2001-09-18	10.70	11.13	10.70	10.75	405200
2001-09-19	10.80	11.12	10.50	10.72	761200
2001-09-20	10.58	10.58	9.91	9.92	757200
2001-09-21	9.50	9.53	9.01	9.14	743600
2001-09-24	9.75	10.50	9.71	9.98	783000
2001-09-25	10.18	10.30	9.88	10.01	983000
2001-09-26	10.01	10.10	9.68	9.83	419000
2001-09-27	9.63	11.45	9.38	11.28	608600
2001-09-28	11.24	11.38	10.75	11.13	494200
2001-10-01	11.13	11.13	10.88	11.06	285000
2001-10-02	11.05	11.05	10.90	10.95	142600
2001-10-03	10.63	10.85	10.00	10.00	714600
2001-10-04	10.25	10.40	9.98	10.00	583000
2001-10-05	10.01	10.10	9.78	9.78	297600
2001-10-08	9.25	9.55	9.25	9.47	497800
2001-10-09	9.38	9.50	9.33	9.38	712200
2001-10-10	9.48	10.13	9.43	10.02	695600
2001-10-11	10.48	10.50	10.28	10.30	337200
2001-10-12	10.23	10.23	9.51	9.93	234800
2001-10-15	9.93	10.48	9.71	10.45	250600
2001-10-16	10.48	10.63	9.88	10.50	639000
2001-10-17	10.63	10.63	10.13	10.20	371200
2001-10-18	10.23	10.23	9.98	10.00	147000
2001-10-19	10.13	10.50	10.00	10.46	286000
2001-10-22	10.48	10.81	10.35	10.75	500000
2001-10-23	10.75	11.10	10.75	11.00	409200
2001-10-24	11.43	11.62	11.33	11.53	420800
2001-10-25	11.36	11.63	11.20	11.40	298000
2001-10-26	11.33	12.01	11.26	12.00	306000
2001-10-29	11.88	11.88	11.50	11.75	305400
2001-10-30	11.75	11.75	11.05	11.40	623600
2001-10-31	12.54	12.68	12.20	12.45	1116400
2001-11-01	12.48	12.50	11.88	12.06	690400
2001-11-02	11.95	11.95	10.75	10.93	829800
2001-11-05	10.95	11.13	10.83	10.88	455000
2001-11-06	11.05	11.43	10.90	11.00	602600
2001-11-07	10.98	11.00	10.65	10.75	391000
2001-11-08	10.88	11.35	10.88	11.10	533800
2001-11-09	11.10	11.15	11.00	11.03	392000
2001-11-12	11.03	11.03	10.75	10.83	173200
2001-11-13	10.91	11.05	10.38	10.40	476600
2001-11-14	10.45	10.83	10.40	10.56	360000
2001-11-15	10.58	11.05	10.58	10.75	449600
2001-11-16	10.75	10.98	10.75	10.78	303000
2001-11-19	8.63	8.90	8.53	8.78	3177200
2001-11-20	9.00	9.15	8.96	8.97	1589400
2001-11-21	9.25	9.31	9.13	9.23	552800
2001-11-23	9.45	9.60	9.35	9.50	380200
2001-11-26	9.63	9.65	9.37	9.42	386400
2001-11-27	9.40	9.50	9.33	9.43	762600
2001-11-28	9.40	9.50	9.20	9.20	922400
2001-11-29	9.26	9.44	9.20	9.20	499200
2001-11-30	9.23	9.23	8.80	8.80	628600
2001-12-03	8.93	9.28	8.90	8.97	631400
2001-12-04	9.25	9.38	9.11	9.23	614600
2001-12-05	9.35	9.53	9.33	9.40	843600
2001-12-06	9.42	9.42	9.31	9.32	246000
2001-12-07	9.33	9.42	9.30	9.38	604800
2001-12-10	9.88	9.88	9.50	9.51	324200
2001-12-11	9.50	9.75	9.50	9.63	308200
2001-12-12	9.65	9.72	9.26	9.38	317400
2001-12-13	9.35	9.75	9.35	9.75	323800
2001-12-14	9.88	10.25	9.80	9.80	351400
2001-12-17	9.88	9.92	9.71	9.73	612800
2001-12-18	9.75	9.83	9.55	9.60	137600
2001-12-19	9.53	9.55	9.25	9.33	249600
2001-12-20	9.35	9.73	9.35	9.50	112800
2001-12-21	9.30	9.50	9.30	9.40	151000
2001-12-24	9.48	9.75	9.33	9.63	63800
2001-12-26	9.63	9.78	9.25	9.25	184000
2001-12-27	9.23	9.23	9.05	9.10	153400
2001-12-28	9.30	9.44	9.30	9.37	151000
2001-12-31	9.49	9.55	9.40	9.48	142000
2002-01-02	9.50	9.63	9.46	9.60	173600
2002-01-03	9.73	9.85	9.68	9.85	411000
2002-01-04	9.85	9.85	9.46	9.58	175200
2002-01-07	9.65	9.88	9.65	9.73	292200
2002-01-08	9.78	9.88	9.75	9.85	227200
2002-01-09	9.95	9.95	9.83	9.86	360600
2002-01-10	9.85	9.90	9.74	9.75	121400
2002-01-11	9.75	9.85	9.73	9.78	169800
2002-01-14	9.78	9.80	9.73	9.73	128800
2002-01-15	9.85	9.97	9.83	9.92	229200
2002-01-16	9.99	9.99	9.86	9.90	198800
2002-01-17	9.91	9.92	9.73	9.75	233200
2002-01-18	9.85	10.10	9.85	10.05	259000
2002-01-22	11.05	11.13	10.90	11.01	746800
2002-01-23	11.04	11.38	10.95	11.38	429400
2002-01-24	11.38	11.50	11.26	11.33	369600
2002-01-25	11.33	11.33	10.93	11.00	305600
2002-01-28	11.00	11.25	10.75	11.20	412800
2002-01-29	11.38	11.75	10.93	11.00	622000
2002-01-30	10.75	10.75	10.50	10.50	457200
2002-01-31	10.30	10.40	10.25	10.25	264600
2002-02-01	10.25	10.63	10.25	10.42	178000
2002-02-04	10.43	10.45	10.26	10.28	157000
2002-02-05	10.30	10.62	10.28	10.51	108200
2002-02-06	10.53	10.60	10.25	10.58	359800
2002-02-07	10.55	10.55	10.15	10.21	228600
2002-02-08	10.40	10.55	10.35	10.50	187000
2002-02-11	10.80	10.83	10.58	10.61	493600
2002-02-12	10.53	10.60	10.30	10.30	276600
2002-02-13	10.30	10.31	10.16	10.21	219000
2002-02-14	10.40	10.40	10.00	10.13	335000
2002-02-15	10.15	10.15	9.86	9.99	141200
2002-02-19	10.20	10.22	9.62	9.85	298200
2002-02-20	10.25	10.25	9.88	10.00	528200
2002-02-21	9.90	10.10	9.85	10.10	397800
2002-02-22	10.05	10.70	10.05	10.68	501000
2002-02-25	10.70	11.34	10.70	11.20	405000
2002-02-26	11.95	12.28	11.63	11.90	1163600
2002-02-27	12.00	12.08	11.80	11.88	613400
2002-02-28	11.88	11.88	10.85	10.85	743200
2002-03-01	10.85	11.28	10.75	11.25	823000
2002-03-04	11.25	11.25	11.03	11.05	254200
2002-03-05	11.00	11.00	10.68	10.73	411000
2002-03-06	10.68	10.72	10.68	10.69	267800
2002-03-07	10.75	10.94	10.73	10.80	146200
2002-03-08	11.10	11.12	10.90	11.00	185800
2002-03-11	11.00	11.00	10.66	10.68	180800
2002-03-12	10.48	10.53	10.43	10.50	521400
2002-03-13	10.75	10.83	10.63	10.80	409400
2002-03-14	10.88	10.95	10.82	10.89	82800
2002-03-15	10.91	10.98	10.78	10.78	330800
2002-03-18	10.78	10.78	10.55	10.60	176800
2002-03-19	10.60	10.84	10.58	10.78	221600
2002-03-20	10.78	10.92	10.64	10.75	257800
2002-03-21	10.78	10.88	10.78	10.78	71000
2002-03-22	10.83	10.87	10.77	10.83	198800
2002-03-25	10.80	10.84	10.74	10.77	93400
2002-03-26	10.89	10.96	10.85	10.94	131200
2002-03-27	10.96	11.00	10.93	10.99	44800
2002-03-28	11.04	11.17	11.04	11.06	71600
2002-04-01	11.10	11.10	10.90	11.00	61200
2002-04-02	11.03	11.21	11.03	11.13	163400
2002-04-03	11.23	11.47	11.23	11.43	185000
2002-04-04	11.33	11.47	11.15	11.43	239000
2002-04-05	11.41	11.53	11.33	11.48	181400
2002-04-08	11.88	11.90	11.68	11.77	162200
2002-04-09	11.73	11.75	11.51	11.56	191200
2002-04-10	11.53	12.00	11.53	11.70	260200
2002-04-11	11.73	11.74	11.38	11.38	215600
2002-04-12	11.60	11.60	11.28	11.37	166400
2002-04-15	11.35	11.35	11.00	11.21	281600
2002-04-16	11.21	11.25	11.02	11.10	213200
2002-04-17	11.05	11.07	10.78	10.83	236200
2002-04-18	10.81	11.00	10.81	11.00	80800
2002-04-19	11.01	11.02	10.90	10.98	193800
2002-04-22	10.93	10.93	10.69	10.80	186400
2002-04-23	10.75	11.12	10.73	11.03	251000
2002-04-24	11.05	11.65	10.99	11.65	140000
2002-04-25	11.65	11.65	11.25	11.37	178200
2002-04-26	11.35	11.35	10.95	11.18	161600
2002-04-29	11.10	11.10	10.78	10.80	118600
2002-04-30	10.80	10.94	10.76	10.94	235400
2002-05-01	10.98	11.18	10.98	11.05	286800
2002-05-02	10.98	10.99	10.63	10.64	353600
2002-05-03	10.63	10.63	10.27	10.30	253600
2002-05-06	10.30	10.38	10.30	10.30	63200
2002-05-07	10.32	10.45	10.18	10.30	178800
2002-05-08	10.25	10.64	10.25	10.62	94400
2002-05-09	10.60	11.05	10.58	11.00	267400
2002-05-10	10.95	10.95	10.85	10.85	38000
2002-05-13	10.80	10.91	10.78	10.89	258800
2002-05-14	10.89	10.89	10.53	10.55	191200
2002-05-15	10.54	10.69	10.53	10.58	38400
2002-05-16	10.46	10.51	10.41	10.45	354600
2002-05-17	10.73	10.83	10.65	10.65	481400
2002-05-20	10.68	10.68	10.35	10.43	222600
2002-05-21	10.43	10.43	10.20	10.35	170200
2002-05-22	10.33	10.65	10.30	10.60	316800
2002-05-23	10.70	10.83	10.69	10.70	365800
2002-05-24	10.74	10.97	10.74	10.95	228800
2002-05-28	10.63	10.63	10.21	10.49	574000
2002-05-29	10.49	10.69	10.49	10.66	243800
2002-05-30	10.66	10.69	10.46	10.50	600000
2002-05-31	10.50	10.50	9.88	9.88	968400
2002-06-03	9.95	10.24	9.90	10.15	151400
2002-06-04	10.28	10.40	10.08	10.25	340000
2002-06-05	10.20	10.58	10.16	10.51	667400
2002-06-06	10.43	10.45	10.40	10.43	117600
2002-06-07	10.26	10.31	10.00	10.09	377200
2002-06-10	10.13	10.43	10.13	10.39	170200
2002-06-11	10.43	10.43	10.29	10.35	201200
2002-06-12	10.33	10.33	10.15	10.25	157600
2002-06-13	10.20	10.41	10.20	10.36	129800
2002-06-14	10.01	10.30	10.01	10.27	179400
2002-06-17	10.25	10.50	10.25	10.44	162600
2002-06-18	10.43	10.45	10.30	10.33	89600
2002-06-19	10.25	10.25	10.11	10.11	180600
2002-06-20	10.05	10.07	9.75	9.87	458400
2002-06-21	9.77	9.77	9.48	9.48	732400
2002-06-24	9.49	9.49	9.20	9.35	539800
2002-06-25	9.34	9.55	9.31	9.55	305800
2002-06-26	9.35	9.61	9.35	9.50	176400
2002-06-27	9.50	9.50	9.40	9.48	91000
2002-06-28	9.50	9.85	9.48	9.70	104200
2002-07-01	9.70	9.70	9.51	9.51	61400
2002-07-02	9.53	9.58	9.40	9.46	264000
2002-07-03	9.50	10.00	9.49	10.00	391000
2002-07-05	9.88	10.64	9.88	10.60	375800
2002-07-08	10.72	10.72	10.40	10.40	75000
2002-07-09	10.40	10.45	10.18	10.22	256800
2002-07-10	10.14	10.30	9.98	10.06	336600
2002-07-11	10.03	10.05	10.00	10.05	157800
2002-07-12	10.18	10.30	10.05	10.12	46600
2002-07-15	10.12	10.65	9.95	10.55	402800
2002-07-16	10.45	10.55	9.93	10.45	301400
2002-07-17	10.45	10.77	10.45	10.68	153000
2002-07-18	10.63	10.64	10.56	10.61	42000
2002-07-19	10.74	10.82	10.53	10.68	146800
2002-07-22	9.00	9.24	8.88	8.99	1144000
2002-07-23	9.01	9.20	8.75	8.75	541400
2002-07-24	8.38	8.80	8.38	8.80	401000
2002-07-25	8.00	8.48	8.00	8.35	618000
2002-07-26	8.40	8.43	8.13	8.34	264200
2002-07-29	8.43	8.55	8.34	8.48	349200
2002-07-30	8.48	8.80	8.43	8.75	323800
2002-07-31	8.78	9.38	8.78	9.33	607200
2002-08-01	9.33	9.53	9.09	9.40	241600
2002-08-02	9.40	9.60	9.40	9.53	264800
2002-08-05	9.66	9.67	9.25	9.30	264200
2002-08-06	9.30	9.45	9.26	9.35	473400
2002-08-07	9.39	9.39	9.16	9.25	254200
2002-08-08	8.95	9.15	8.95	9.12	403000
2002-08-09	9.12	9.12	8.93	8.98	179800
2002-08-12	8.85	8.95	8.76	8.87	106200
2002-08-13	8.75	8.78	8.70	8.73	247400
2002-08-14	8.59	8.87	8.58	8.87	129600
2002-08-15	9.03	9.08	8.93	9.06	291000
2002-08-16	9.05	9.06	8.93	8.98	91400
2002-08-19	9.00	9.10	9.00	9.07	61400
2002-08-20	8.95	9.17	8.85	9.10	165600
2002-08-21	9.11	9.11	8.80	8.93	152200
2002-08-22	8.93	8.99	8.87	8.87	189200
2002-08-23	8.88	8.90	8.83	8.83	122200
2002-08-26	8.85	8.88	8.78	8.88	43200
2002-08-27	8.88	8.94	8.79	8.79	152200
2002-08-28	8.81	8.81	8.76	8.78	47800
2002-08-29	8.78	8.99	8.77	8.85	122600
2002-08-30	8.93	9.07	8.91	8.95	144200
2002-09-03	8.95	9.05	8.89	8.94	249400
2002-09-04	8.94	9.09	8.94	9.05	343200
2002-09-05	9.00	9.00	8.91	8.92	189800
2002-09-06	8.89	8.92	8.84	8.88	208800
2002-09-09	8.85	8.88	8.82	8.85	265600
2002-09-10	8.85	8.91	8.83	8.88	63000
2002-09-11	8.88	9.05	8.85	9.03	108400
2002-09-12	9.03	9.03	8.96	9.00	90800
2002-09-13	8.90	9.03	8.88	9.03	33200
2002-09-16	8.90	8.91	8.75	8.86	139600
2002-09-17	8.85	8.85	8.76	8.78	148000
2002-09-18	8.50	8.62	8.50	8.59	171200
2002-09-19	8.55	8.55	8.40	8.41	110000
2002-09-20	8.26	8.37	8.23	8.33	400000
2002-09-23	8.48	8.50	8.39	8.46	179400
2002-09-24	8.50	8.55	8.47	8.51	183000
2002-09-25	8.60	8.75	8.60	8.75	132600
2002-09-26	8.70	8.82	8.70	8.82	122600
2002-09-27	8.77	8.77	8.48	8.48	530200
2002-09-30	8.35	8.48	8.35	8.42	175200
2002-10-01	8.52	8.58	8.40	8.58	114800
2002-10-02	8.50	8.50	8.28	8.34	106600
2002-10-03	8.33	8.43	8.31	8.38	167600
2002-10-04	8.33	8.33	8.28	8.30	141200
2002-10-07	8.23	8.25	8.11	8.13	199800
2002-10-08	8.15	8.50	8.14	8.50	195200
2002-10-09	8.29	8.38	8.24	8.38	182800
2002-10-10	8.38	8.48	8.30	8.48	93000
2002-10-11	8.50	8.74	8.50	8.74	42800
2002-10-14	7.93	8.17	7.68	7.73	630200
2002-10-15	7.73	7.73	7.48	7.60	736800
2002-10-16	7.50	7.53	7.40	7.50	699600
2002-10-17	7.50	7.55	7.45	7.50	570600
2002-10-18	7.58	7.59	7.48	7.51	436400
2002-10-21	7.56	7.62	7.50	7.55	420600
2002-10-22	7.68	7.70	7.61	7.62	237200
2002-10-23	7.65	7.67	7.46	7.50	385200
2002-10-24	7.33	7.35	7.16	7.20	273800
2002-10-25	7.03	7.20	6.97	7.20	417400
2002-10-28	7.20	7.31	7.13	7.23	317400
2002-10-29	7.28	7.28	7.13	7.16	116800
2002-10-30	7.13	7.30	7.13	7.25	170800
2002-10-31	7.20	7.27	7.20	7.25	196000
2002-11-01	7.22	7.25	7.18	7.23	275200
2002-11-04	7.23	7.25	7.16	7.18	173000
2002-11-05	7.03	7.10	6.98	6.98	178400
2002-11-06	7.00	7.00	6.66	6.88	603600
2002-11-07	7.00	7.25	7.00	7.10	400400
2002-11-08	7.13	7.23	7.13	7.22	154000
2002-11-11	7.23	7.31	7.15	7.28	395800
2002-11-12	7.23	7.33	7.23	7.32	67600
2002-11-13	7.29	7.30	7.25	7.26	39400
2002-11-14	7.19	7.35	7.19	7.30	114400
2002-11-15	7.46	7.60	7.44	7.53	125400
2002-11-18	7.49	7.49	7.40	7.45	81000
2002-11-19	7.45	7.45	7.41	7.41	43400
2002-11-20	7.54	7.54	7.41	7.47	48000
2002-11-21	7.48	7.48	7.38	7.46	131600
2002-11-22	7.46	7.73	7.46	7.66	264000
2002-11-25	7.66	7.87	7.66	7.81	136000
2002-11-26	7.85	7.87	7.78	7.79	87200
2002-11-27	7.81	7.90	7.81	7.90	67800
2002-11-29	7.85	8.00	7.85	7.93	37400
2002-12-02	8.25	8.25	8.08	8.08	128200
2002-12-03	8.03	8.07	7.87	7.97	82200
2002-12-04	7.85	7.90	7.83	7.90	54400
2002-12-05	7.90	8.00	7.84	7.93	34800
2002-12-06	7.88	8.07	7.88	7.97	143600
2002-12-09	8.01	8.01	7.91	7.92	112800
2002-12-10	8.01	8.23	8.00	8.00	264800
2002-12-11	8.05	8.13	7.98	8.08	363200
2002-12-12	8.18	8.22	8.12	8.16	221000
2002-12-13	8.13	8.33	8.06	8.32	465400
2002-12-16	8.30	8.40	8.30	8.39	282600
2002-12-17	8.49	8.60	8.39	8.50	207400
2002-12-18	9.35	9.55	9.30	9.51	1163000
2002-12-19	9.55	9.56	9.39	9.45	332400
2002-12-20	9.39	9.50	9.39	9.39	246400
2002-12-23	9.51	9.53	9.40	9.47	126000
2002-12-24	9.63	9.68	9.55	9.55	103400
2002-12-26	9.60	9.60	9.53	9.53	33600
2002-12-27	9.53	9.55	9.51	9.53	145000
2002-12-30	9.50	9.58	9.50	9.58	144600
2002-12-31	9.55	9.74	9.55	9.67	152400
2003-01-02	9.75	9.90	9.69	9.83	180200
2003-01-03	9.73	9.73	9.63	9.65	179200
2003-01-06	9.63	10.05	9.63	9.98	586600
2003-01-07	10.03	10.25	10.03	10.15	402200
2003-01-08	10.11	10.12	9.99	10.03	217200
2003-01-09	10.08	10.38	10.08	10.35	142400
2003-01-10	10.35	10.50	10.31	10.39	135000
2003-01-13	10.42	10.50	10.40	10.48	149600
2003-01-14	10.48	10.48	10.20	10.32	308200
2003-01-15	10.42	10.48	10.35	10.40	87800
2003-01-16	10.41	10.50	10.40	10.45	162800
2003-01-17	10.43	10.43	10.15	10.20	174200
2003-01-21	10.05	10.15	10.00	10.04	194400
2003-01-22	9.98	10.05	9.89	10.03	104000
2003-01-23	9.80	9.80	9.42	9.62	461400
2003-01-24	9.44	9.56	9.42	9.42	241800
2003-01-27	9.26	9.33	9.15	9.24	486600
2003-01-28	9.24	9.28	9.04	9.25	546800
2003-01-29	9.24	9.45	9.21	9.45	461800
2003-01-30	9.50	9.55	9.30	9.32	211400
2003-01-31	9.37	9.45	9.28	9.35	190000
2003-02-03	9.40	9.50	9.40	9.45	187600
2003-02-04	9.43	9.44	9.31	9.35	92800
2003-02-05	9.43	9.55	9.42	9.45	173600
2003-02-06	9.43	9.60	9.43	9.57	311200
2003-02-07	9.57	9.65	9.57	9.60	51800
2003-02-10	9.51	9.55	9.45	9.49	96200
2003-02-11	9.50	9.55	9.45	9.46	52200
2003-02-12	9.46	9.53	9.46	9.50	83800
2003-02-13	9.55	9.64	9.50	9.50	256800
2003-02-14	9.50	9.54	9.50	9.53	147400
2003-02-18	9.50	9.53	9.24	9.29	273800
2003-02-19	9.30	9.38	9.25	9.35	231600
2003-02-20	9.35	9.35	9.08	9.10	494600
2003-02-21	9.13	9.30	9.10	9.30	267600
2003-02-24	9.29	9.36	9.25	9.31	106600
2003-02-25	9.21	9.35	9.14	9.29	87200
2003-02-26	9.28	9.28	9.13	9.17	114000
2003-02-27	9.13	9.17	9.04	9.08	150000
2003-02-28	9.11	9.15	9.10	9.12	85400
2003-03-03	9.14	9.24	9.14	9.20	116200
2003-03-04	9.20	9.23	9.13	9.13	75200
2003-03-05	9.21	9.25	9.20	9.23	275200
2003-03-06	9.23	9.25	9.16	9.20	191600
2003-03-07	9.20	9.21	9.18	9.19	166800
2003-03-10	9.20	9.20	9.13	9.15	243400
2003-03-11	9.15	9.17	9.09	9.13	67400
2003-03-12	9.13	9.15	9.02	9.13	115800
2003-03-13	9.12	9.12	9.03	9.12	170200
2003-03-14	9.12	9.19	9.12	9.13	59600
2003-03-17	9.10	9.15	9.05	9.12	84400
2003-03-18	9.20	9.25	9.18	9.18	134600
2003-03-19	9.20	9.38	9.12	9.29	217600
2003-03-20	9.38	9.55	9.35	9.40	256200
2003-03-21	9.45	9.67	9.45	9.65	86200
2003-03-24	9.54	9.60	9.42	9.54	100600
2003-03-25	9.60	9.60	9.44	9.55	38400
2003-03-26	9.53	9.56	9.40	9.42	78200
2003-03-27	9.45	9.55	9.45	9.53	69200
2003-03-28	9.55	9.85	9.53	9.75	258400
2003-03-31	9.68	9.73	9.61	9.72	160800
2003-04-01	9.62	9.78	9.62	9.69	58000
2003-04-02	9.70	9.82	9.70	9.78	55800
2003-04-03	9.80	9.84	9.78	9.82	105200
2003-04-04	9.80	9.83	9.72	9.73	268800
2003-04-07	9.83	9.83	9.76	9.78	102600
2003-04-08	9.83	9.87	9.75	9.83	126400
2003-04-09	9.89	9.90	9.76	9.81	130400
2003-04-10	9.76	9.91	9.76	9.91	111800
2003-04-11	9.60	9.75	9.42	9.75	443000
2003-04-14	9.70	9.74	9.63	9.70	368000
2003-04-15	9.85	9.85	9.79	9.80	147600
2003-04-16	9.74	9.79	9.70	9.78	208800
2003-04-17	9.75	9.75	9.56	9.69	95600
2003-04-21	9.69	9.73	9.69	9.71	148000
2003-04-22	9.68	9.77	9.68	9.76	108000
2003-04-23	9.72	9.74	9.60	9.71	184600
2003-04-24	9.68	9.75	9.68	9.72	166600
2003-04-25	9.68	9.80	9.61	9.61	284600
2003-04-28	9.35	9.47	9.23	9.28	278600
2003-04-29	9.30	9.37	9.26	9.33	364600
2003-04-30	9.33	9.45	9.28	9.45	99600
2003-05-01	9.40	9.42	9.34	9.39	39800
2003-05-02	9.42	9.45	9.36	9.38	83800
2003-05-05	9.38	9.47	9.38	9.42	88600
2003-05-06	9.40	9.44	9.40	9.42	62000
2003-05-07	9.40	9.41	9.29	9.29	203400
2003-05-08	9.10	9.14	8.99	8.99	237000
2003-05-09	8.92	9.02	8.88	8.98	162000
2003-05-12	8.90	9.20	8.90	9.19	104400
2003-05-13	9.17	9.22	9.09	9.20	110000
2003-05-14	9.20	9.21	9.12	9.19	54600
2003-05-15	9.16	9.24	9.15	9.24	201200
2003-05-16	9.20	9.20	9.08	9.11	159600
2003-05-19	9.03	9.09	8.87	8.96	93800
2003-05-20	9.02	9.10	8.98	9.08	230400
2003-05-21	9.06	9.08	9.01	9.07	138800
2003-05-22	8.95	8.95	8.79	8.85	211400
2003-05-23	8.85	9.04	8.85	8.99	194800
2003-05-27	8.91	8.94	8.82	8.89	448200
2003-05-28	9.05	9.12	9.00	9.11	451000
2003-05-29	9.25	9.37	9.25	9.32	332000
2003-05-30	9.55	9.68	9.25	9.65	343400
2003-06-02	9.60	9.60	9.39	9.53	341400
2003-06-03	9.63	9.89	9.63	9.88	311000
2003-06-04	9.90	10.08	9.90	10.00	385200
2003-06-05	10.28	10.32	10.20	10.30	740800
2003-06-06	10.31	10.80	10.31	10.58	321400
2003-06-09	10.58	10.58	10.40	10.43	145000
2003-06-10	10.36	10.40	10.25	10.38	265400
2003-06-11	10.30	10.33	10.27	10.30	84200
2003-06-12	10.35	10.60	10.35	10.56	292800
2003-06-13	10.60	10.90	10.58	10.84	719000
2003-06-16	10.95	11.34	10.95	11.33	715800
2003-06-17	11.50	11.53	11.23	11.37	395600
2003-06-18	11.20	11.40	11.11	11.14	111200
2003-06-19	11.09	11.13	10.97	10.98	115800
2003-06-20	11.05	11.31	11.05	11.14	306200
2003-06-23	11.15	11.15	10.81	10.86	225800
2003-06-24	10.87	10.89	10.76	10.89	148600
2003-06-25	10.90	11.06	10.90	11.00	238800
2003-06-26	11.08	11.14	11.03	11.14	81800
2003-06-27	11.33	11.49	11.33	11.36	131600
2003-06-30	11.70	11.77	11.65	11.66	243200
2003-07-01	11.86	12.01	11.80	11.98	314400
2003-07-02	11.75	12.05	11.75	11.96	182000
2003-07-03	12.75	12.88	12.51	12.63	556200
2003-07-07	12.50	12.55	12.25	12.25	362600
2003-07-08	12.13	12.25	12.13	12.25	139200
2003-07-09	12.28	12.60	12.20	12.51	698200
2003-07-10	12.38	12.40	11.85	11.99	429200
2003-07-11	12.55	13.95	12.50	13.79	2080200
2003-07-14	13.38	13.38	13.03	13.20	722800
2003-07-15	13.13	13.15	12.93	13.00	461200
2003-07-16	13.30	13.58	13.23	13.24	1008400
2003-07-17	13.24	13.24	12.90	12.90	318200
2003-07-18	13.75	13.75	12.75	12.87	303200
2003-07-21	12.74	12.84	12.58	12.65	456200
2003-07-22	12.54	12.56	12.45	12.48	410800
2003-07-23	12.25	12.40	12.13	12.25	460000
2003-07-24	12.70	12.74	12.43	12.44	230600
2003-07-25	12.45	12.48	12.26	12.33	367800
2003-07-28	12.40	12.50	12.34	12.37	535400
2003-07-29	12.30	12.65	12.20	12.50	580200
2003-07-30	12.60	12.75	12.60	12.69	204000
2003-07-31	12.60	12.68	12.26	12.52	613200
2003-08-01	12.00	12.04	11.04	11.11	1438600
2003-08-04	11.25	11.25	10.93	11.00	529400
2003-08-05	10.98	11.08	10.97	11.00	1910600
2003-08-06	11.03	11.23	11.03	11.18	269800
2003-08-07	11.25	11.74	11.18	11.49	541000
2003-08-08	11.63	11.85	11.63	11.68	292800
2003-08-11	11.79	11.79	11.63	11.66	67400
2003-08-12	11.64	11.69	11.57	11.68	99000
2003-08-13	11.67	11.82	11.66	11.75	203000
2003-08-14	11.80	11.84	11.65	11.66	294400
2003-08-15	11.68	11.93	11.66	11.93	70200
2003-08-18	11.90	11.90	11.68	11.73	131200
2003-08-19	11.73	11.73	11.64	11.64	122800
2003-08-20	11.60	11.70	11.60	11.66	143600
2003-08-21	11.88	12.07	11.88	12.00	300400
2003-08-22	12.08	12.20	11.98	12.16	246400
2003-08-25	12.12	12.12	12.00	12.10	127200
2003-08-26	12.30	12.42	12.25	12.38	270800
2003-08-27	12.50	12.50	12.25	12.25	153000
2003-08-28	12.20	12.27	12.06	12.25	209800
2003-08-29	12.50	12.74	12.50	12.68	121600
2003-09-02	12.68	12.68	12.56	12.60	218400
2003-09-03	12.50	12.51	12.35	12.45	411200
2003-09-04	12.53	12.82	12.50	12.55	334000
2003-09-05	12.55	12.55	12.30	12.37	248800
2003-09-08	12.55	12.85	12.55	12.78	447400
2003-09-09	12.78	13.19	12.78	13.04	328400
2003-09-10	13.00	13.00	12.66	12.66	370400
2003-09-11	12.78	13.00	12.78	12.81	566400
2003-09-12	12.65	12.65	12.49	12.64	247800
2003-09-15	12.75	12.75	12.53	12.60	187400
2003-09-16	12.57	12.74	12.48	12.66	167600
2003-09-17	12.58	12.58	12.28	12.38	395200
2003-09-18	12.33	12.33	12.00	12.25	295400
2003-09-19	12.20	12.25	12.03	12.09	188600
2003-09-22	11.70	11.73	11.56	11.68	616600
2003-09-23	11.68	11.70	11.61	11.63	415600
2003-09-24	11.70	11.74	11.40	11.48	491200
2003-09-25	11.50	11.53	11.40	11.45	228400
2003-09-26	11.38	11.55	11.33	11.41	330000
2003-09-29	11.73	11.73	11.45	11.50	239800
2003-09-30	11.63	11.75	11.51	11.73	365200
2003-10-01	11.78	11.88	11.57	11.85	250600
2003-10-02	12.10	12.10	11.89	11.94	195200
2003-10-03	12.06	12.20	12.06	12.20	236400
2003-10-06	12.20	12.23	12.11	12.18	110000
2003-10-07	12.20	12.22	12.10	12.14	139600
2003-10-08	12.32	12.47	12.32	12.40	266800
2003-10-09	13.00	13.05	12.87	13.04	606800
2003-10-10	13.18	13.18	13.03	13.13	265000
2003-10-13	13.12	13.15	13.05	13.13	317600
2003-10-14	13.90	14.17	13.80	14.03	1136400
2003-10-15	13.95	14.04	13.71	13.80	607200
2003-10-16	13.68	13.77	13.53	13.76	220000
2003-10-17	13.73	13.73	13.40	13.56	202400
2003-10-20	13.38	13.50	13.31	13.43	340800
2003-10-21	12.63	12.85	12.63	12.82	710800
2003-10-22	12.82	12.94	12.80	12.86	329800
2003-10-23	12.63	12.63	12.40	12.55	495200
2003-10-24	12.50	12.75	12.50	12.70	253200
2003-10-27	12.83	12.85	12.75	12.75	125200
2003-10-28	12.80	13.25	12.80	13.15	556800
2003-10-29	13.25	13.45	13.15	13.29	415400
2003-10-30	13.34	13.38	13.28	13.29	304600
2003-10-31	13.36	13.43	13.33	13.33	491600
2003-11-03	14.40	14.75	14.34	14.36	2034200
2003-11-04	14.40	15.49	14.40	15.20	1790800
2003-11-05	15.23	15.25	14.75	14.75	516200
2003-11-06	14.25	14.30	14.00	14.30	939800
2003-11-07	14.30	14.30	13.80	13.97	675200
2003-11-10	14.06	14.13	13.73	13.73	658600
2003-11-11	14.23	14.25	13.98	14.03	797600
2003-11-12	14.00	14.12	13.90	14.08	318200
2003-11-13	14.08	14.12	14.06	14.12	265600
2003-11-14	14.07	14.12	13.81	13.85	276800
2003-11-17	13.88	13.98	13.70	13.98	347400
2003-11-18	13.60	13.73	13.54	13.56	291400
2003-11-19	13.50	13.64	13.43	13.61	317000
2003-11-20	13.58	13.60	13.33	13.37	838400
2003-11-21	13.47	13.47	13.38	13.40	150600
2003-11-24	13.45	13.53	13.42	13.50	198400
2003-11-25	13.57	13.57	13.43	13.55	344000
2003-11-26	13.57	13.65	13.52	13.65	158600
2003-11-28	13.90	14.10	13.82	14.00	348600
2003-12-01	14.00	14.50	14.00	14.18	235000
2003-12-02	14.33	14.50	14.30	14.37	247400
2003-12-03	14.48	14.54	14.38	14.40	229800
2003-12-04	14.40	14.48	14.18	14.31	231600
2003-12-05	14.21	14.21	14.04	14.18	195800
2003-12-08	14.26	14.43	14.26	14.38	94200
2003-12-09	14.71	14.95	14.71	14.88	474000
2003-12-10	14.85	14.99	14.76	14.80	876800
2003-12-11	14.77	14.93	14.66	14.90	425600
2003-12-12	14.50	14.78	14.45	14.78	277400
2003-12-15	14.88	14.93	14.73	14.79	303600
2003-12-16	14.94	14.99	14.78	14.81	221000
2003-12-17	14.84	14.85	14.70	14.85	161200
2003-12-18	15.00	15.00	14.95	14.95	416600
2003-12-19	14.95	14.98	14.73	14.75	173000
2003-12-22	14.95	15.47	14.95	15.40	310200
2003-12-23	15.50	15.69	15.31	15.69	326000
2003-12-24	15.78	15.82	15.68	15.82	35800
2003-12-26	15.93	15.93	15.76	15.84	69600
2003-12-29	16.10	16.16	16.00	16.07	340200
2003-12-30	16.06	16.12	15.83	15.88	137400
2003-12-31	15.90	15.95	15.80	15.83	147800
2004-01-02	15.93	16.10	15.93	16.10	133600
2004-01-05	16.28	16.53	16.20	16.51	290200
2004-01-06	16.30	16.30	15.85	15.96	291400
2004-01-07	15.58	15.58	15.08	15.32	684600
2004-01-08	15.48	15.50	15.33	15.42	388800
2004-01-09	15.42	15.49	15.08	15.25	623800
2004-01-12	15.10	15.25	15.03	15.25	426200
2004-01-13	15.53	15.60	15.40	15.55	229600
2004-01-14	15.40	15.41	15.21	15.28	488200
2004-01-15	15.20	15.30	15.09	15.22	366200
2004-01-16	16.00	16.00	14.91	15.10	388800
2004-01-20	15.04	15.25	14.96	15.23	470600
2004-01-21	15.24	15.35	15.24	15.28	393200
2004-01-22	15.25	15.43	15.23	15.43	422200
2004-01-23	15.50	15.85	15.50	15.85	503800
2004-01-26	15.85	16.05	15.84	15.99	576000
2004-01-27	16.25	16.41	16.25	16.38	718200
2004-01-28	16.35	16.35	16.00	16.00	393200
2004-01-29	16.05	16.20	16.01	16.14	379200
2004-01-30	15.85	15.85	14.03	14.98	3062800
2004-02-02	13.55	14.38	13.15	14.20	2893200
2004-02-03	13.92	14.75	13.88	14.60	878400
2004-02-04	14.60	14.85	14.56	14.73	513400
2004-02-05	14.65	14.79	14.65	14.74	410200
2004-02-06	14.74	15.19	14.74	15.03	402800
2004-02-09	14.25	14.25	13.88	14.09	1823200
2004-02-10	13.96	14.05	13.88	14.05	850000
2004-02-11	14.08	14.19	14.05	14.15	925000
2004-02-12	14.00	14.23	13.95	14.09	844600
2004-02-13	14.09	14.27	14.08	14.20	1021600
2004-02-17	14.02	14.02	13.83	13.94	1068000
2004-02-18	13.95	14.09	13.76	14.05	455400
2004-02-19	13.95	14.00	13.87	14.00	610400
2004-02-20	13.88	14.34	13.88	14.20	633600
2004-02-23	14.25	14.25	13.93	14.01	519600
2004-02-24	14.13	14.24	14.04	14.20	401600
2004-02-25	14.25	14.53	14.23	14.48	625400
2004-02-26	14.40	14.56	14.35	14.56	279200
2004-02-27	14.55	14.78	12.06	12.73	8189000
2004-03-01	12.40	12.95	11.98	12.95	2585000
2004-03-02	12.95	12.95	12.66	12.73	659000
2004-03-03	12.74	12.75	12.48	12.51	722000
2004-03-04	12.50	12.72	12.50	12.60	553400
2004-03-05	12.55	12.69	12.50	12.51	1051200
2004-03-08	12.50	12.63	12.40	12.40	1061800
2004-03-09	12.40	12.55	12.38	12.38	162800
2004-03-10	12.43	12.48	12.11	12.13	256200
2004-03-11	11.93	12.01	11.55	11.78	674200
2004-03-12	11.53	12.17	11.51	12.05	317600
2004-03-15	12.10	12.28	12.05	12.08	448600
2004-03-16	12.00	12.44	11.96	12.28	498400
2004-03-17	12.38	12.38	12.07	12.15	311600
2004-03-18	12.15	12.20	12.02	12.10	67000
2004-03-19	12.00	12.08	11.88	11.88	152800
2004-03-22	11.65	11.82	11.60	11.75	444200
2004-03-23	11.92	12.00	11.89	12.00	281000
2004-03-24	11.90	11.91	11.65	11.75	210400
2004-03-25	11.70	11.92	11.70	11.79	203200
2004-03-26	11.80	11.90	11.80	11.81	571600
2004-03-29	11.93	11.99	11.88	11.92	269800
2004-03-30	11.82	11.90	11.82	11.87	249200
2004-03-31	11.91	12.40	11.86	11.98	263400
2004-04-01	11.95	12.20	11.95	12.13	570400
2004-04-02	12.20	12.30	12.15	12.17	624400
2004-04-05	12.38	12.40	12.11	12.11	616400
2004-04-06	12.00	12.03	11.78	11.90	584200
2004-04-07	11.91	11.93	11.59	11.78	1945400
2004-04-08	12.00	12.04	11.55	11.60	391400
2004-04-12	11.63	11.70	11.60	11.70	382600
2004-04-13	11.80	11.83	11.20	11.28	1225800
2004-04-14	11.28	11.28	10.80	10.84	830200
2004-04-15	10.38	10.68	10.38	10.68	734000
2004-04-16	10.68	11.06	10.68	11.01	625600
2004-04-19	10.98	11.03	10.78	10.90	286600
2004-04-20	10.98	11.20	10.93	11.08	599600
2004-04-21	11.10	11.20	10.83	10.95	363000
2004-04-22	11.03	11.13	11.01	11.10	491200
2004-04-23	11.10	11.10	10.88	10.91	622800
2004-04-26	10.80	10.88	10.25	10.47	944800
2004-04-27	10.39	10.39	10.05	10.20	1197400
2004-04-28	10.13	10.13	9.75	9.87	2090400
2004-04-29	9.55	9.98	9.55	9.95	1349800
2004-04-30	9.95	10.00	9.80	9.80	1276400
2004-05-03	9.79	9.79	9.63	9.68	638200
2004-05-04	9.75	9.88	9.70	9.84	469000
2004-05-05	9.99	10.19	9.96	10.06	863800
2004-05-06	10.10	10.11	9.79	9.80	741000
2004-05-07	9.90	10.05	9.81	9.85	885000
2004-05-10	9.78	9.78	9.32	9.48	926800
2004-05-11	9.25	9.37	9.25	9.25	995600
2004-05-12	9.28	9.30	9.20	9.25	421000
2004-05-13	9.35	9.45	9.30	9.42	419200
2004-05-14	9.33	9.33	9.20	9.23	495000
2004-05-17	8.95	9.42	8.80	9.20	668800
2004-05-18	9.88	9.88	9.60	9.67	897200
2004-05-19	9.88	9.98	9.50	9.51	558800
2004-05-20	9.55	9.68	9.36	9.41	248200
2004-05-21	9.41	9.55	9.40	9.46	485600
2004-05-24	9.56	9.62	9.48	9.60	209200
2004-05-25	10.00	10.20	9.86	10.00	817600
2004-05-26	10.13	10.25	9.99	10.00	463600
2004-05-27	10.12	10.18	9.76	9.76	543200
2004-05-28	9.00	9.34	8.88	9.26	1679800
2004-06-01	9.10	9.22	9.06	9.21	649400
2004-06-02	9.15	9.70	9.15	9.64	752000
2004-06-03	9.64	9.73	9.45	9.50	1291200
2004-06-04	9.55	9.65	9.48	9.50	394600
2004-06-07	9.58	9.65	9.49	9.60	219000
2004-06-08	9.65	9.65	9.50	9.57	261000
2004-06-09	9.70	9.80	9.42	9.45	213200
2004-06-10	9.53	9.63	9.17	9.43	288400
2004-06-14	9.18	9.18	8.86	9.04	685800
2004-06-15	9.15	9.43	9.13	9.34	278000
2004-06-16	9.28	9.45	9.28	9.40	102400
2004-06-17	9.25	9.25	9.02	9.09	744200
2004-06-18	9.08	9.10	9.00	9.00	139000
2004-06-21	8.98	8.98	8.85	8.90	439000
2004-06-22	8.95	8.98	8.85	8.86	306400
2004-06-23	8.81	8.81	8.59	8.68	1106600
2004-06-24	8.68	8.68	8.37	8.45	1091200
2004-06-25	8.45	8.60	8.45	8.54	571000
2004-06-28	8.59	8.70	8.56	8.62	299400
2004-06-29	8.63	8.75	8.61	8.65	619000
2004-06-30	8.65	8.75	8.64	8.69	159000
2004-07-01	8.73	8.73	8.41	8.45	137800
2004-07-02	8.54	8.60	8.38	8.56	283600
2004-07-06	8.56	8.60	8.46	8.50	567200
2004-07-07	8.60	8.71	8.58	8.63	491600
2004-07-08	8.68	8.68	8.53	8.68	440800
2004-07-09	8.75	8.75	8.62	8.63	282800
2004-07-12	8.53	8.60	8.53	8.58	269000
2004-07-13	8.63	8.69	8.51	8.52	233800
2004-07-14	8.50	8.58	8.40	8.57	917600
2004-07-15	8.50	8.67	8.50	8.64	1599800
2004-07-16	8.80	8.85	8.68	8.68	501200
2004-07-19	8.69	8.76	8.54	8.57	179600
2004-07-20	8.60	8.80	8.60	8.71	534400
2004-07-21	8.75	8.78	8.56	8.56	415400
2004-07-22	8.58	8.70	8.53	8.56	181000
2004-07-23	8.50	8.57	8.39	8.41	249400
2004-07-26	8.45	8.47	8.38	8.40	158600
2004-07-27	8.12	8.12	7.97	8.07	908000
2004-07-28	8.07	8.10	8.01	8.10	519000
2004-07-29	8.21	8.34	8.13	8.34	338800
2004-07-30	8.47	8.51	8.31	8.47	246800
2004-08-02	8.47	8.52	8.44	8.52	223400
2004-08-03	8.55	8.58	8.48	8.48	272800
2004-08-04	8.49	8.50	8.29	8.32	265000
2004-08-05	8.38	8.48	8.12	8.23	391200
2004-08-06	8.26	8.34	8.22	8.30	114400
2004-08-09	8.35	8.47	8.31	8.35	403400
2004-08-10	8.38	8.56	8.38	8.50	304200
2004-08-11	8.38	8.47	8.36	8.43	534200
2004-08-12	8.38	8.38	8.24	8.25	201400
2004-08-13	8.03	8.07	7.86	7.90	490200
2004-08-16	7.80	8.00	7.77	7.92	640400
2004-08-17	7.83	8.00	7.83	7.95	556000
2004-08-18	7.88	8.03	7.82	8.01	674200
2004-08-19	7.98	8.00	7.91	7.98	252000
2004-08-20	7.75	7.76	7.63	7.73	629400
2004-08-23	7.63	7.69	7.62	7.68	476800
2004-08-24	7.55	7.63	7.53	7.54	731800
2004-08-25	7.68	7.75	7.63	7.72	266400
2004-08-26	7.65	7.77	7.63	7.71	218800
2004-08-27	7.73	7.88	7.72	7.81	203000
2004-08-30	7.90	7.98	7.77	7.82	283600
2004-08-31	7.82	7.90	7.75	7.90	203600
2004-09-01	7.88	8.03	7.88	8.00	231800
2004-09-02	8.00	8.08	8.00	8.02	284200
2004-09-03	8.05	8.08	7.80	7.85	385400
2004-09-07	7.86	7.97	7.86	7.88	210800
2004-09-08	7.89	8.00	7.89	7.91	229600
2004-09-09	7.95	8.09	7.92	8.09	174200
2004-09-10	8.20	8.47	8.06	8.43	582400
2004-09-13	8.70	8.87	8.52	8.80	561200
2004-09-14	8.81	8.81	8.13	8.58	385200
2004-09-15	8.70	8.77	8.48	8.48	118800
2004-09-16	8.50	8.80	8.50	8.56	266400
2004-09-17	8.69	8.87	8.65	8.69	255000
2004-09-20	8.70	8.73	8.53	8.55	171600
2004-09-21	8.67	8.70	8.48	8.52	145000
2004-09-22	8.53	8.53	8.33	8.34	258000
2004-09-23	8.30	8.50	8.30	8.50	94800
2004-09-24	8.53	8.53	8.36	8.40	87600
2004-09-27	8.40	8.40	8.16	8.20	621400
2004-09-28	8.13	8.19	8.05	8.11	234600
2004-09-29	8.06	8.17	8.06	8.14	162600
2004-09-30	8.18	8.18	8.02	8.06	527400
2004-10-01	8.23	8.43	8.23	8.39	187400
2004-10-04	8.43	8.69	8.41	8.64	188400
2004-10-05	8.60	8.62	8.53	8.55	912000
2004-10-06	8.50	8.65	8.38	8.40	621800
2004-10-07	8.46	8.46	8.31	8.34	434200
2004-10-08	8.40	8.49	8.40	8.44	341200
2004-10-11	8.49	8.50	8.40	8.45	379200
2004-10-12	8.36	8.45	8.35	8.41	425200
2004-10-13	8.38	8.40	8.33	8.33	142800
2004-10-14	8.32	8.32	8.22	8.23	150600
2004-10-15	8.32	8.35	8.20	8.25	407400
2004-10-18	8.25	8.30	8.19	8.23	380400
2004-10-19	8.30	8.38	8.27	8.37	247000
2004-10-20	8.41	8.41	8.26	8.27	111000
2004-10-21	8.27	8.33	8.27	8.30	77600
2004-10-22	8.29	8.35	8.28	8.29	138600
2004-10-25	8.29	8.29	8.12	8.15	497400
2004-10-26	8.10	8.17	8.09	8.13	316600
2004-10-27	8.35	8.35	8.28	8.30	211000
2004-10-28	8.35	8.50	8.30	8.44	702200
2004-10-29	8.43	8.48	8.29	8.29	652600
2004-11-01	8.35	8.37	8.26	8.34	181800
2004-11-02	8.34	8.51	8.34	8.43	425200
2004-11-03	8.55	8.62	8.50	8.50	383600
2004-11-04	8.65	8.69	8.47	8.54	1026000
2004-11-05	8.70	8.70	8.63	8.66	409000
2004-11-08	8.64	8.72	8.56	8.62	271200
2004-11-09	8.63	8.63	8.56	8.63	301000
2004-11-10	8.62	8.69	8.53	8.62	236800
2004-11-11	8.61	8.67	8.57	8.66	116400
2004-11-12	8.70	8.79	8.60	8.79	252200
2004-11-15	8.80	8.80	8.70	8.73	145400
2004-11-16	8.72	8.75	8.68	8.68	191600
2004-11-17	8.74	8.93	8.74	8.90	228000
2004-11-18	8.95	8.95	8.87	8.89	158800
2004-11-19	8.88	8.88	8.63	8.74	332400
2004-11-22	8.75	8.85	8.70	8.73	218800
2004-11-23	8.75	8.83	8.74	8.81	278200
2004-11-24	8.80	8.84	8.76	8.78	158200
2004-11-26	8.79	8.98	8.79	8.98	311400
2004-11-29	8.99	9.00	8.88	8.98	408000
2004-11-30	8.98	8.98	8.83	8.86	539200
2004-12-01	8.86	8.96	8.83	8.96	317400
2004-12-02	9.13	9.29	9.06	9.26	600600
2004-12-03	9.33	9.70	9.33	9.66	680200
2004-12-06	9.65	9.85	9.58	9.84	679800
2004-12-07	9.95	9.95	9.51	9.51	515600
2004-12-08	9.72	9.80	9.48	9.63	283800
2004-12-09	9.50	9.55	9.46	9.48	113200
2004-12-10	9.45	9.45	9.28	9.38	134200
2004-12-13	9.25	9.37	9.25	9.28	232000
2004-12-14	9.28	9.43	9.28	9.42	244200
2004-12-15	9.47	9.55	9.40	9.54	383800
2004-12-16	9.58	9.85	9.58	9.70	307400
2004-12-17	9.70	9.70	9.50	9.54	163200
2004-12-20	9.66	9.78	9.66	9.75	243800
2004-12-21	9.77	9.79	9.73	9.79	268600
2004-12-22	9.75	9.76	9.66	9.76	161600
2004-12-23	9.77	9.78	9.76	9.76	133200
2004-12-27	9.76	9.78	9.73	9.76	117800
2004-12-28	9.76	9.80	9.72	9.76	183400
2004-12-29	9.71	9.78	9.71	9.78	116600
2004-12-30	9.78	9.78	9.70	9.71	186200
2004-12-31	9.73	9.94	9.73	9.92	490200
2005-01-03	9.92	9.95	9.86	9.86	196800
2005-01-04	9.83	9.83	9.49	9.51	872600
2005-01-05	9.38	9.42	9.26	9.32	424000
2005-01-06	9.23	9.23	9.04	9.11	585600
2005-01-07	9.18	9.24	9.13	9.19	652400
2005-01-10	9.11	9.11	8.93	8.98	874600
2005-01-11	8.85	8.85	8.76	8.79	876800
2005-01-12	8.60	8.97	8.50	8.81	1041600
2005-01-13	8.79	8.80	8.67	8.71	478200
2005-01-14	8.71	8.80	8.70	8.75	502400
2005-01-18	8.74	8.74	8.52	8.62	500000
2005-01-19	8.58	8.59	8.52	8.53	567600
2005-01-20	8.55	8.63	8.53	8.61	156200
2005-01-21	8.65	8.66	8.55	8.59	132600
2005-01-24	8.59	8.60	8.51	8.55	259200
2005-01-25	8.61	8.61	8.51	8.51	163600
2005-01-26	8.58	8.59	8.51	8.52	75800
2005-01-27	8.55	8.64	8.55	8.63	207200
2005-01-28	8.75	8.78	8.62	8.63	232400
2005-01-31	8.55	8.56	8.38	8.45	656600
2005-02-01	8.41	8.58	8.38	8.58	381200
2005-02-02	8.48	8.57	8.46	8.52	496000
2005-02-03	8.50	8.50	8.28	8.39	287200
2005-02-04	8.41	8.59	8.41	8.57	420800
2005-02-07	8.54	8.58	8.51	8.55	272800
2005-02-08	8.51	8.55	8.39	8.54	436400
2005-02-09	8.60	8.67	8.51	8.59	280000
2005-02-10	8.59	8.70	8.55	8.66	241000
2005-02-11	8.61	8.83	8.59	8.80	310800
2005-02-14	8.79	8.86	8.70	8.83	423400
2005-02-15	8.85	8.90	8.80	8.86	343200
2005-02-16	8.85	8.88	8.83	8.87	244400
2005-02-17	8.84	8.92	8.83	8.91	272200
2005-02-18	8.84	9.03	8.81	8.89	473800
2005-02-22	8.86	8.90	8.74	8.76	294600
2005-02-23	8.78	8.84	8.77	8.80	257200
2005-02-24	8.80	8.80	8.58	8.59	239600
2005-02-25	8.63	8.88	8.63	8.88	95800
2005-02-28	8.85	8.85	8.75	8.81	152000
2005-03-01	8.79	8.83	8.68	8.82	80600
2005-03-02	8.78	8.78	8.70	8.70	179200
2005-03-03	8.71	8.76	8.67	8.67	63200
2005-03-04	8.70	8.79	8.60	8.73	135800
2005-03-07	8.73	8.77	8.60	8.64	235000
2005-03-08	8.70	8.78	8.65	8.66	427000
2005-03-09	8.83	8.87	8.78	8.83	159400
2005-03-10	8.86	8.88	8.81	8.81	221000
2005-03-11	8.83	8.83	8.55	8.62	202400
2005-03-14	8.58	8.61	8.53	8.61	185600
2005-03-15	8.66	8.68	8.58	8.59	354200
2005-03-16	8.50	8.67	8.50	8.62	426400
2005-03-17	8.60	8.61	8.56	8.58	235000
2005-03-18	8.55	8.55	8.37	8.45	434800
2005-03-21	8.44	8.47	8.43	8.45	163400
2005-03-22	8.49	8.49	8.40	8.44	297200
2005-03-23	8.55	8.75	8.44	8.60	314400
2005-03-24	8.56	8.69	8.56	8.65	85400
2005-03-28	8.80	8.82	8.71	8.74	539400
2005-03-29	8.64	8.64	8.51	8.54	198800
2005-03-30	8.59	8.67	8.59	8.62	100200
2005-03-31	8.61	8.61	8.52	8.57	164200
2005-04-01	8.59	8.62	8.55	8.60	165000
2005-04-04	8.65	8.66	8.57	8.66	129200
2005-04-05	8.55	8.73	8.55	8.71	124800
2005-04-06	8.70	8.75	8.68	8.74	159000
2005-04-07	8.62	8.76	8.57	8.76	118400
2005-04-08	8.75	8.79	8.66	8.71	256000
2005-04-11	8.75	8.80	8.70	8.75	170000
2005-04-12	8.74	8.75	8.68	8.73	91000
2005-04-13	8.64	8.75	8.56	8.65	487000
2005-04-14	8.60	8.60	8.50	8.53	219600
2005-04-15	8.39	8.43	8.29	8.30	556000
2005-04-18	8.31	8.33	8.10	8.23	616000
2005-04-19	8.13	8.25	8.13	8.24	143200
2005-04-20	8.25	8.27	8.20	8.25	96200
2005-04-21	8.30	8.30	8.04	8.06	690200
2005-04-22	8.06	8.06	7.89	7.94	573600
2005-04-25	7.84	7.98	7.73	7.95	464400
2005-04-26	7.95	7.95	7.85	7.91	217200
2005-04-27	7.81	7.83	7.72	7.76	216800
2005-04-28	7.75	7.76	7.60	7.64	259200
2005-04-29	7.64	7.70	7.56	7.58	254600
2005-05-02	7.50	7.63	7.48	7.56	376000
2005-05-03	7.50	7.72	7.46	7.63	403800
2005-05-04	7.68	8.03	7.68	7.94	499800
2005-05-05	7.94	7.97	7.86	7.90	257200
2005-05-06	7.90	7.90	7.70	7.85	497400
2005-05-09	7.85	7.85	7.75	7.85	381000
2005-05-10	7.68	7.86	7.66	7.81	539600
2005-05-11	7.69	7.83	7.69	7.81	430600
2005-05-12	7.60	7.75	7.60	7.67	319800
2005-05-13	7.66	7.70	7.62	7.64	530800
2005-05-16	7.68	7.93	7.68	7.79	334400
2005-05-17	7.79	7.93	7.71	7.85	362200
2005-05-18	7.82	8.00	7.81	7.98	348400
2005-05-19	7.93	8.00	7.92	7.99	233800
2005-05-20	7.94	7.96	7.87	7.93	211800
2005-05-23	7.88	7.96	7.88	7.90	296800
2005-05-24	7.82	7.95	7.80	7.94	263200
2005-05-25	7.94	8.05	7.94	8.01	267600
2005-05-26	8.09	8.15	8.05	8.14	319600
2005-05-27	8.15	8.18	8.09	8.15	137600
2005-05-31	8.13	8.15	8.07	8.10	218000
2005-06-01	8.08	8.16	8.08	8.16	153600
2005-06-02	8.18	8.25	8.18	8.23	325800
2005-06-03	8.18	8.30	8.16	8.28	384200
2005-06-06	8.26	8.28	8.24	8.27	523600
2005-06-07	8.25	8.28	8.22	8.25	299400
2005-06-08	8.19	8.24	8.13	8.16	236800
2005-06-09	8.16	8.16	8.05	8.12	213000
2005-06-10	8.13	8.13	8.00	8.13	292800
2005-06-13	8.02	8.17	8.02	8.16	219800
2005-06-14	8.12	8.21	8.12	8.21	124400
2005-06-15	8.27	8.36	8.27	8.35	412400
2005-06-16	8.30	8.35	8.30	8.33	295800
2005-06-17	8.28	8.31	8.25	8.31	237800
2005-06-20	8.30	8.30	8.23	8.27	156000
2005-06-21	8.30	8.33	8.29	8.30	156000
2005-06-22	8.33	8.41	8.31	8.40	585000
2005-06-23	8.38	8.42	8.37	8.38	221400
2005-06-24	8.38	8.42	8.34	8.36	151600
2005-06-27	8.36	8.36	8.26	8.33	102200
2005-06-28	8.30	8.38	8.30	8.37	74800
2005-06-29	8.41	8.46	8.38	8.39	193400
2005-06-30	8.46	8.50	8.43	8.46	169200
2005-07-01	8.50	8.55	8.50	8.55	102800
2005-07-05	8.68	8.88	8.68	8.83	456600
2005-07-06	8.83	8.91	8.83	8.89	170400
2005-07-07	8.71	8.82	8.71	8.82	84000
2005-07-08	8.80	8.87	8.75	8.85	197000
2005-07-11	8.85	8.93	8.85	8.93	219800
2005-07-12	8.88	8.88	8.68	8.73	263000
2005-07-13	8.71	8.73	8.62	8.62	279400
2005-07-14	8.59	8.61	8.58	8.60	140200
2005-07-15	8.59	8.72	8.59	8.68	116600
2005-07-18	8.71	8.73	8.64	8.65	137200
2005-07-19	8.68	8.72	8.66	8.69	151800
2005-07-20	8.65	8.74	8.65	8.72	88200
2005-07-21	8.65	8.67	8.59	8.63	196800
2005-07-22	8.61	8.75	8.61	8.74	383200
2005-07-25	8.74	8.76	8.68	8.69	276800
2005-07-26	9.05	9.38	9.05	9.17	1056600
2005-07-27	9.20	9.63	9.18	9.50	412800
2005-07-28	9.49	9.49	9.36	9.36	197600
2005-07-29	9.46	9.50	9.41	9.46	228200
2005-08-01	9.45	9.73	9.45	9.65	404800
2005-08-02	9.75	9.83	9.71	9.75	304600
2005-08-03	9.80	9.85	9.71	9.82	245400
2005-08-04	9.81	9.81	9.67	9.69	142000
2005-08-05	9.69	9.69	9.46	9.52	138400
2005-08-08	9.38	9.38	9.28	9.33	186400
2005-08-09	9.28	9.30	9.26	9.26	94000
2005-08-10	9.36	9.43	9.30	9.32	91000
2005-08-11	9.57	9.61	9.55	9.60	196000
2005-08-12	9.55	9.56	9.50	9.55	74600
2005-08-15	9.51	9.55	9.48	9.49	69800
2005-08-16	9.48	9.48	9.34	9.36	122600
2005-08-17	9.41	9.50	9.41	9.50	61400
2005-08-18	9.54	9.54	9.45	9.45	65200
2005-08-19	9.45	9.53	9.44	9.48	124400
2005-08-22	9.48	9.51	9.48	9.49	190600
2005-08-23	9.37	9.39	9.34	9.36	201400
2005-08-24	9.28	9.28	9.20	9.22	137000
2005-08-25	9.21	9.25	9.13	9.20	180000
2005-08-26	9.20	9.21	9.19	9.20	178800
2005-08-29	9.00	9.00	8.94	8.99	297600
2005-08-30	8.98	9.07	8.98	9.00	138600
2005-08-31	9.03	9.14	9.03	9.09	65000
2005-09-01	8.93	8.99	8.82	8.97	406200
2005-09-02	9.00	9.09	9.00	9.09	229600
2005-09-06	8.90	8.97	8.85	8.95	265200
2005-09-07	8.93	9.03	8.92	9.00	226800
2005-09-08	8.99	9.05	8.98	8.99	107200
2005-09-09	9.04	9.05	9.01	9.02	120800
2005-09-12	9.01	9.09	9.01	9.07	118200
2005-09-13	9.08	9.16	9.08	9.09	203000
2005-09-14	9.19	9.19	9.07	9.10	233600
2005-09-15	9.13	9.16	9.10	9.15	164600
2005-09-16	9.16	9.22	9.14	9.22	211400
2005-09-19	9.22	9.30	9.21	9.21	85200
2005-09-20	9.21	9.25	9.18	9.23	65000
2005-09-21	9.22	9.22	9.20	9.21	90200
2005-09-22	9.15	9.15	8.90	8.93	110000
2005-09-23	8.92	8.99	8.90	8.96	36200
2005-09-26	9.06	9.12	9.05	9.12	60000
2005-09-27	9.15	9.18	9.12	9.15	49400
2005-09-28	9.18	9.25	9.15	9.17	46400
2005-09-29	9.39	9.54	9.38	9.53	154800
2005-09-30	9.63	9.73	9.61	9.73	185600
2005-10-03	9.88	10.10	9.88	10.03	369800
2005-10-04	10.28	11.10	10.28	10.85	769000
2005-10-05	10.60	10.67	10.52	10.58	792200
2005-10-06	10.58	10.58	10.13	10.15	416200
2005-10-07	10.44	10.55	10.41	10.49	342200
2005-10-10	10.61	10.64	10.43	10.49	267200
2005-10-11	10.42	10.42	10.15	10.20	302600
2005-10-12	10.16	10.25	9.70	9.84	636200
2005-10-13	9.80	9.99	9.76	9.83	134000
2005-10-14	9.93	9.93	9.75	9.83	259000
2005-10-17	9.73	9.85	9.63	9.80	142800
2005-10-18	9.55	9.60	9.48	9.54	249200
2005-10-19	9.19	9.40	9.07	9.37	611400
2005-10-20	9.01	9.09	8.97	9.00	416600
2005-10-21	9.12	9.18	9.06	9.18	213600
2005-10-24	9.00	9.10	8.91	9.05	234200
2005-10-25	9.17	9.35	9.13	9.22	178000
2005-10-26	9.22	9.23	9.14	9.19	99200
2005-10-27	9.00	9.14	9.00	9.04	125600
2005-10-28	8.94	9.00	8.81	8.96	148400
2005-10-31	9.12	9.45	8.99	9.39	437400
2005-11-01	9.39	9.50	9.36	9.40	354800
2005-11-02	9.39	9.45	9.33	9.39	379400
2005-11-03	9.39	9.49	9.38	9.45	373600
2005-11-04	9.44	9.50	9.41	9.47	315800
2005-11-07	9.70	9.94	9.68	9.73	238200
2005-11-08	9.80	9.92	9.65	9.80	332600
2005-11-09	10.01	10.46	10.01	10.35	378600
2005-11-10	10.25	10.28	10.15	10.27	223800
2005-11-11	10.25	10.55	10.24	10.44	325400
2005-11-14	10.45	10.62	10.45	10.56	208600
2005-11-15	10.56	10.63	10.55	10.61	150400
2005-11-16	10.63	10.88	10.62	10.88	334600
2005-11-17	10.80	10.80	10.61	10.65	325200
2005-11-18	10.68	10.71	10.59	10.60	141600
2005-11-21	10.60	10.73	10.58	10.73	165800
2005-11-22	10.75	10.78	10.63	10.73	108000
2005-11-23	10.68	10.75	10.64	10.66	74800
2005-11-25	10.70	10.97	10.68	10.93	63200
2005-11-28	10.93	11.00	10.78	10.78	244000
2005-11-29	10.80	10.81	10.59	10.79	180800
2005-11-30	10.69	10.78	10.46	10.59	410800
2005-12-01	10.67	10.73	10.59	10.60	188400
2005-12-02	10.55	10.57	10.10	10.53	205800
2005-12-05	10.50	10.53	10.46	10.48	93000
2005-12-06	10.48	10.59	10.47	10.59	172000
2005-12-07	10.71	10.71	10.65	10.70	120800
2005-12-08	10.65	10.71	10.61	10.70	72800
2005-12-09	10.70	10.92	10.70	10.75	228800
2005-12-12	10.80	10.80	10.70	10.75	77400
2005-12-13	10.75	10.80	10.68	10.76	148200
2005-12-14	10.80	10.88	10.50	10.65	459800
2005-12-15	10.55	10.60	10.50	10.59	111000
2005-12-16	10.60	10.63	10.53	10.57	175600
2005-12-19	10.58	10.76	10.55	10.67	376400
2005-12-20	10.68	10.84	10.68	10.71	443800
2005-12-21	10.65	10.75	10.58	10.68	397600
2005-12-22	10.72	10.84	10.70	10.82	188400
2005-12-23	10.97	10.97	10.59	10.69	129800
2005-12-27	10.68	10.69	10.58	10.60	70400
2005-12-28	10.65	10.65	10.51	10.58	361800
2005-12-29	10.60	10.74	10.55	10.61	287200
2005-12-30	10.74	10.83	10.71	10.80	112000
2006-01-03	11.05	11.09	10.90	10.90	569800
2006-01-04	11.11	11.31	11.11	11.22	274600
2006-01-05	11.30	11.45	11.30	11.40	297600
2006-01-06	11.33	11.50	11.33	11.44	144800
2006-01-09	11.81	11.92	11.79	11.81	195600
2006-01-10	11.60	11.62	11.48	11.57	321000
2006-01-11	11.52	11.57	11.31	11.35	301600
2006-01-12	11.43	11.55	11.42	11.51	357400
2006-01-13	11.53	11.75	11.52	11.72	1151600
2006-01-17	11.60	11.60	11.39	11.51	201800
2006-01-18	11.51	11.58	11.45	11.50	164400
2006-01-19	11.50	11.70	11.50	11.65	95800
2006-01-20	11.60	11.76	11.60	11.73	276400
2006-01-23	11.70	11.72	11.59	11.61	109600
2006-01-24	11.70	11.83	11.33	11.63	330000
2006-01-25	11.90	12.33	11.90	12.08	616200
2006-01-26	12.25	12.25	12.00	12.12	319800
2006-01-27	12.12	12.28	12.12	12.14	435800
2006-01-30	12.55	12.85	12.53	12.77	1105800
2006-01-31	12.60	12.83	12.60	12.80	389600
2006-02-01	13.25	13.83	13.25	13.66	1747000
2006-02-02	13.66	13.70	13.21	13.21	1013600
2006-02-03	13.38	13.38	13.01	13.15	662800
2006-02-06	13.40	13.43	13.23	13.30	500200
2006-02-07	13.75	13.77	13.47	13.50	711000
2006-02-08	13.40	13.40	13.21	13.28	844000
2006-02-09	13.28	13.28	13.13	13.21	551400
2006-02-10	13.33	13.36	13.24	13.30	531000
2006-02-13	13.35	13.37	13.21	13.21	449600
2006-02-14	13.15	13.18	12.92	13.05	619400
2006-02-15	13.13	13.30	13.09	13.18	435200
2006-02-16	14.03	14.14	13.90	13.90	2296200
2006-02-17	14.40	14.45	14.14	14.22	1593600
2006-02-21	15.18	15.21	14.80	14.84	1730400
2006-02-22	14.84	14.85	14.62	14.65	1087600
2006-02-23	14.73	14.84	14.65	14.76	582200
2006-02-24	14.65	14.65	14.52	14.60	501800
2006-02-27	14.53	14.74	14.52	14.59	296800
2006-02-28	14.65	14.65	14.33	14.39	472600
2006-03-01	14.51	14.65	14.50	14.50	364400
2006-03-02	14.65	14.85	14.65	14.73	388800
2006-03-03	14.80	14.80	14.51	14.67	544600
2006-03-06	14.68	14.78	14.57	14.62	467800
2006-03-07	14.55	14.63	14.14	14.21	468200
2006-03-08	14.38	14.47	14.28	14.30	303600
2006-03-09	14.65	14.81	14.64	14.78	689200
2006-03-10	14.86	14.98	14.82	14.98	430600
2006-03-13	15.00	15.08	14.93	14.96	481800
2006-03-14	15.20	15.25	15.13	15.20	580800
2006-03-15	15.30	15.30	15.09	15.11	315000
2006-03-16	15.09	15.33	15.06	15.30	349600
2006-03-17	15.18	15.24	15.08	15.21	306000
2006-03-20	15.20	15.22	15.11	15.16	417800
2006-03-21	15.15	15.32	15.11	15.30	519200
2006-03-22	16.65	16.67	16.22	16.38	2423800
2006-03-23	16.13	16.16	15.85	15.92	612200
2006-03-24	15.84	15.93	15.70	15.70	533400
2006-03-27	15.75	15.98	15.74	15.80	869400
2006-03-28	15.79	15.83	15.59	15.59	530200
2006-03-29	15.61	15.61	15.33	15.41	1239600
2006-03-30	15.50	15.59	15.46	15.59	804400
2006-03-31	15.80	15.81	15.62	15.70	445200
2006-04-03	15.94	15.95	15.88	15.90	1082000
2006-04-04	15.90	15.98	15.75	15.93	902000
2006-04-05	16.11	16.20	16.04	16.09	607000
2006-04-06	16.23	16.28	16.13	16.28	281600
2006-04-07	16.23	16.23	15.78	15.88	379600
2006-04-10	15.81	15.93	15.75	15.88	299600
2006-04-11	15.89	15.92	15.71	15.88	258400
2006-04-12	15.85	16.30	15.62	16.27	909000
2006-04-13	16.32	16.35	15.92	16.20	387600
2006-04-17	16.10	16.20	16.06	16.19	216200
2006-04-18	16.46	16.50	16.35	16.43	553000
2006-04-19	16.50	16.56	16.41	16.52	386400
2006-04-20	16.65	16.65	16.46	16.60	398200
2006-04-21	16.60	16.60	16.40	16.59	309400
2006-04-24	16.48	16.48	16.00	16.33	179200
2006-04-25	15.75	16.00	15.72	15.89	418000
2006-04-26	16.01	16.27	16.01	16.18	165800
2006-04-27	16.18	16.18	15.37	15.61	682400
2006-04-28	15.73	16.45	15.72	16.21	374600
2006-05-01	16.20	17.47	16.20	17.45	1215400
2006-05-02	18.38	18.63	18.15	18.26	1078600
2006-05-03	18.30	18.60	18.08	18.09	272600
2006-05-04	18.21	18.40	18.12	18.40	293600
2006-05-05	18.50	18.84	18.50	18.84	212600
2006-05-08	18.84	19.06	18.73	19.06	214600
2006-05-09	19.06	19.06	18.64	18.87	476800
2006-05-10	18.88	18.88	18.42	18.45	174400
2006-05-11	18.57	19.01	18.45	18.52	310200
2006-05-12	18.67	18.67	18.07	18.67	298800
2006-05-15	17.85	17.92	16.75	16.78	1626600
2006-05-16	17.38	17.66	17.30	17.60	651200
2006-05-17	17.88	17.88	16.59	16.80	1834600
2006-05-18	16.80	17.22	16.67	16.71	505400
2006-05-19	15.88	16.30	15.78	16.22	774000
2006-05-22	15.35	15.68	14.75	15.31	1142600
2006-05-23	15.75	15.98	15.32	15.48	651000
2006-05-24	15.50	15.50	14.63	14.96	644600
2006-05-25	15.25	15.37	15.12	15.33	359800
2006-05-26	15.73	15.75	15.27	15.34	247800
2006-05-30	15.25	15.25	14.38	14.38	750000
2006-05-31	14.38	14.50	13.95	14.50	899400
2006-06-01	13.93	14.07	13.75	13.80	945000
2006-06-02	14.38	14.49	14.03	14.23	567200
2006-06-05	14.26	14.27	13.99	14.03	401000
2006-06-06	13.65	13.80	13.40	13.73	483400
2006-06-07	13.73	13.78	13.40	13.60	357400
2006-06-08	13.05	13.12	12.50	12.91	679000
2006-06-09	13.18	13.33	13.03	13.03	469400
2006-06-12	13.41	13.44	12.84	12.88	278800
2006-06-13	12.58	12.75	12.41	12.50	731600
2006-06-14	12.40	12.83	12.31	12.77	448800
2006-06-15	13.26	13.84	13.20	13.82	979600
2006-06-16	13.88	13.93	13.63	13.77	789800
2006-06-19	13.98	13.98	13.73	13.83	417800
2006-06-20	13.83	13.86	13.62	13.73	183200
2006-06-21	14.50	14.61	13.55	13.66	2389000
2006-06-22	13.66	13.66	13.12	13.47	653200
2006-06-23	13.58	13.90	13.50	13.77	672400
2006-06-26	13.60	13.74	13.55	13.66	285000
2006-06-27	13.91	13.91	13.63	13.65	253200
2006-06-28	13.75	13.77	13.60	13.65	150600
2006-06-29	13.71	13.99	13.58	13.92	373800
2006-06-30	14.00	14.01	13.82	13.85	198000
2006-07-03	13.98	14.11	13.98	14.03	145800
2006-07-05	14.66	14.66	14.26	14.42	662400
2006-07-06	14.41	14.64	14.34	14.61	477200
2006-07-07	14.38	14.38	14.12	14.12	186400
2006-07-10	14.35	14.65	14.34	14.50	686800
2006-07-11	14.50	14.50	14.03	14.14	347400
2006-07-12	14.38	14.38	14.16	14.19	186400
2006-07-13	14.20	14.23	13.61	13.69	722400
2006-07-14	13.78	13.95	13.56	13.85	368800
2006-07-17	13.49	13.51	13.26	13.44	502200
2006-07-18	13.31	13.40	13.16	13.31	259800
2006-07-19	13.30	13.79	13.25	13.62	592800
2006-07-20	13.75	13.82	13.35	13.42	257600
2006-07-21	13.40	13.64	13.33	13.55	558000
2006-07-24	13.66	13.80	13.60	13.67	394800
2006-07-25	13.60	14.03	13.60	14.00	283600
2006-07-26	14.15	14.46	13.85	14.39	420000
2006-07-27	14.91	15.70	14.91	15.50	1120600
2006-07-28	15.30	15.38	15.06	15.22	768800
2006-07-31	15.15	15.26	15.08	15.20	170600
2006-08-01	15.15	15.22	15.03	15.18	371600
2006-08-02	15.13	15.38	15.13	15.29	291600
2006-08-03	15.30	15.56	15.25	15.39	266200
2006-08-04	15.39	15.55	15.14	15.16	155800
2006-08-07	14.89	15.30	14.88	15.22	176200
2006-08-08	15.25	15.50	15.16	15.42	261000
2006-08-09	15.63	15.82	15.38	15.40	254400
2006-08-10	15.41	15.60	15.34	15.55	183400
2006-08-11	15.57	15.66	15.43	15.50	107800
2006-08-14	15.54	15.54	15.26	15.35	107200
2006-08-15	15.35	15.73	15.35	15.61	189600
2006-08-16	15.63	15.83	15.57	15.72	133600
2006-08-17	16.00	16.03	15.83	15.96	324800
2006-08-18	16.00	16.06	15.85	15.97	162600
2006-08-21	15.93	15.93	15.56	15.66	138600
2006-08-22	15.66	15.69	15.51	15.63	199000
2006-08-23	15.70	15.77	15.56	15.62	429400
2006-08-24	15.70	15.71	15.55	15.66	191000
2006-08-25	15.58	15.71	15.57	15.67	186600
2006-08-28	15.60	15.70	15.54	15.67	224200
2006-08-29	15.60	15.64	15.48	15.57	171600
2006-08-30	15.55	15.61	15.34	15.45	228200
2006-08-31	15.50	15.50	15.27	15.41	106200
2006-09-01	15.69	15.94	15.68	15.83	203400
2006-09-05	15.86	16.03	15.85	15.87	249000
2006-09-06	15.88	15.94	15.50	15.60	289600
2006-09-07	15.95	15.95	15.30	15.58	130000
2006-09-08	15.83	15.99	15.74	15.77	124000
2006-09-11	15.30	15.46	15.05	15.42	223800
2006-09-12	15.60	15.68	15.50	15.55	109800
2006-09-13	15.56	16.05	15.56	15.92	186800
2006-09-14	16.00	16.12	15.87	16.02	248600
2006-09-15	16.02	16.10	15.94	16.04	218400
2006-09-18	16.15	16.35	16.10	16.31	324600
2006-09-19	16.39	16.60	16.04	16.18	380600
2006-09-20	16.15	16.47	16.15	16.30	403000
2006-09-21	16.55	16.58	16.20	16.24	135000
2006-09-22	16.24	16.24	15.91	15.91	328600
2006-09-25	15.99	16.00	15.79	16.00	201600
2006-09-26	16.00	16.13	15.97	16.00	244300
2006-09-27	16.01	16.14	15.86	16.13	230200
2006-09-28	15.95	15.96	15.81	15.82	296400
2006-09-29	15.85	15.91	15.69	15.82	193500
2006-10-02	15.86	15.86	15.50	15.54	172800
2006-10-03	15.60	15.67	15.46	15.50	336800
2006-10-04	15.41	15.57	15.36	15.55	200800
2006-10-05	15.42	15.65	15.35	15.65	185300
2006-10-06	15.65	15.65	15.38	15.55	146900
2006-10-09	15.50	15.56	15.25	15.30	145300
2006-10-10	15.50	15.50	15.25	15.28	700000
2006-10-11	15.28	15.46	15.25	15.45	295700
2006-10-12	15.46	15.60	15.41	15.56	267700
2006-10-13	15.84	16.00	15.81	15.95	225900
2006-10-16	15.91	15.99	15.78	15.84	173800
2006-10-17	15.80	15.84	15.56	15.63	201100
2006-10-18	16.00	16.17	16.00	16.14	376900
2006-10-19	16.10	16.12	15.91	15.95	230500
2006-10-20	16.00	16.00	15.76	15.84	325400
2006-10-23	15.99	15.99	15.67	15.67	95500
2006-10-24	15.72	15.75	15.51	15.68	340000
2006-10-25	15.62	15.73	15.56	15.56	246000
2006-10-26	15.60	15.93	15.60	15.80	264700
2006-10-27	16.53	17.25	16.29	17.08	1795200
2006-10-30	17.10	17.17	16.92	17.03	659600
2006-10-31	16.94	16.95	16.67	16.80	443200
2006-11-01	16.80	16.99	16.66	16.72	423500
2006-11-02	16.97	16.97	16.80	16.84	291500
2006-11-03	17.29	17.48	17.21	17.41	582900
2006-11-06	17.35	17.68	17.34	17.65	673000
2006-11-07	17.90	18.03	17.56	17.57	714400
2006-11-08	17.57	17.58	17.21	17.32	434500
2006-11-09	17.49	17.49	17.17	17.22	211100
2006-11-10	17.52	17.65	17.41	17.46	264100
2006-11-13	17.68	17.68	17.42	17.50	647000
2006-11-14	17.51	17.58	17.33	17.45	346800
2006-11-15	17.31	17.35	17.10	17.34	286700
2006-11-16	17.15	17.15	16.45	16.45	1196700
2006-11-17	15.95	16.06	15.75	15.90	4120500
2006-11-20	15.92	15.99	15.77	15.91	1356500
2006-11-21	16.00	16.09	15.90	16.06	1353500
2006-11-22	16.22	16.40	16.05	16.40	1135300
2006-11-24	16.52	16.64	16.42	16.61	718800
2006-11-27	16.57	16.57	15.95	16.01	1230200
2006-11-28	16.00	16.09	15.87	16.04	653600
2006-11-29	16.29	16.45	16.26	16.44	649500
2006-11-30	16.50	16.70	16.47	16.70	719200
2006-12-01	17.00	17.12	16.71	17.12	1050500
2006-12-04	17.18	17.19	17.04	17.11	550200
2006-12-05	17.06	17.12	16.95	17.04	511700
2006-12-06	16.92	16.92	16.64	16.76	457400
2006-12-07	16.81	16.98	16.76	16.95	544100
2006-12-08	17.15	17.20	17.00	17.13	599500
2006-12-11	16.99	17.07	16.81	17.07	357900
2006-12-12	16.91	16.91	16.61	16.80	278800
2006-12-13	17.42	17.70	17.22	17.23	821200
2006-12-14	17.76	17.96	17.66	17.85	840500
2006-12-15	17.99	17.99	17.78	17.82	329600
2006-12-18	18.00	18.06	17.80	17.98	426200
2006-12-19	17.79	17.80	17.42	17.61	842900
2006-12-20	17.63	17.75	17.56	17.63	237100
2006-12-21	17.67	17.89	17.61	17.62	563300
2006-12-22	17.83	17.93	17.76	17.83	902200
2006-12-26	17.81	17.89	17.76	17.83	542800
2006-12-27	18.04	18.11	17.97	18.01	819200
2006-12-28	18.01	18.40	17.94	18.21	751000
2006-12-29	18.30	18.54	18.10	18.20	250800
2007-01-03	18.25	18.39	17.96	18.10	507100
2007-01-04	18.31	18.54	18.31	18.50	665500
2007-01-05	18.45	18.45	18.16	18.16	586900
2007-01-08	18.30	18.31	18.01	18.10	426900
2007-01-09	17.97	18.08	17.80	17.87	262000
2007-01-10	17.50	17.51	17.25	17.35	521100
2007-01-11	17.69	17.96	17.63	17.79	614000
2007-01-12	17.84	18.24	17.83	18.20	474700
2007-01-16	18.40	18.40	18.10	18.16	556100
2007-01-17	18.50	18.58	18.30	18.52	880900
2007-01-18	18.51	18.59	18.31	18.53	575500
2007-01-19	18.50	18.70	18.39	18.58	789700
2007-01-22	18.59	18.59	17.92	18.14	1192400
2007-01-23	17.75	17.83	17.22	17.30	1334700
2007-01-24	17.30	17.58	17.03	17.46	610200
2007-01-25	17.64	17.65	17.11	17.26	435900
2007-01-26	17.35	17.45	17.10	17.29	256400
2007-01-29	17.14	17.19	16.84	16.93	437700
2007-01-30	16.90	17.10	16.81	16.93	400500
2007-01-31	16.93	16.97	16.55	16.87	486900
2007-02-01	16.86	16.94	16.81	16.93	496200
2007-02-02	16.91	17.27	16.86	17.18	675800
2007-02-05	17.23	17.24	17.05	17.05	387100
2007-02-06	17.10	17.16	16.90	16.99	344800
2007-02-07	17.00	17.10	16.93	16.95	285300
2007-02-08	16.86	16.93	16.65	16.73	359600
2007-02-09	16.71	16.71	15.90	16.51	944800
2007-02-12	16.59	16.79	16.46	16.70	959684
2007-02-13	16.70	16.83	16.41	16.58	828018
2007-02-14	16.54	16.80	16.47	16.70	423125
2007-02-15	16.89	16.92	16.60	16.87	381200
2007-02-16	16.88	17.17	16.62	17.16	557200
2007-02-20	16.96	17.33	16.91	17.26	1068700
2007-02-21	17.09	17.09	16.85	16.95	978000
2007-02-22	16.41	16.49	16.07	16.30	934100
2007-02-23	15.84	16.33	15.72	16.25	1403000
2007-02-26	16.15	16.25	15.88	15.90	1047921
2007-02-27	15.11	15.76	15.04	15.18	1288300
2007-02-28	15.27	15.27	14.76	15.00	948000
2007-03-01	14.54	14.87	14.23	14.79	845685
2007-03-02	14.66	14.78	14.43	14.57	634500
2007-03-05	14.20	14.65	13.85	14.51	1832300
2007-03-06	14.77	15.28	14.60	14.74	1426700
2007-03-07	14.69	14.87	14.60	14.79	1061300
2007-03-08	15.11	15.34	15.07	15.16	648400
2007-03-09	15.16	15.31	14.87	15.05	599900
2007-03-12	15.07	15.14	14.89	15.04	283800
2007-03-13	15.20	15.20	14.66	14.85	398400
2007-03-14	14.70	15.09	14.67	15.00	405500
2007-03-15	15.19	15.38	15.10	15.12	261500
2007-03-16	15.24	15.38	15.22	15.29	293500
2007-03-19	15.35	15.61	15.31	15.35	220500
2007-03-20	15.45	15.52	15.31	15.50	151400
2007-03-21	15.62	15.99	15.54	15.88	378500
2007-03-22	15.96	15.99	15.69	15.87	272300
2007-03-23	15.83	15.97	15.75	15.82	215900
2007-03-26	15.72	15.80	15.55	15.71	219100
2007-03-27	15.71	15.73	15.53	15.68	189800
2007-03-28	15.79	15.93	15.76	15.93	162800
2007-03-29	16.00	16.51	15.98	16.49	527100
2007-03-30	16.60	16.65	16.16	16.46	274500
2007-04-02	16.46	16.46	16.15	16.22	661300
2007-04-03	16.50	17.10	16.50	17.05	716600
2007-04-04	17.23	17.24	16.99	17.00	469200
2007-04-05	16.96	16.96	16.62	16.75	361300
2007-04-09	16.93	16.93	16.70	16.71	653400
2007-04-10	16.66	16.81	16.50	16.62	386700
2007-04-11	16.10	16.38	15.85	16.29	735500
2007-04-12	16.24	16.49	16.21	16.48	249800
2007-04-13	16.51	16.69	16.37	16.67	141000
2007-04-16	16.75	17.19	16.67	17.00	408100
2007-04-17	17.00	17.03	16.91	16.98	282100
2007-04-18	16.96	16.96	16.81	16.93	92500
2007-04-19	16.68	16.80	16.65	16.72	114845
2007-04-20	16.91	16.94	16.85	16.93	355500
2007-04-23	16.99	17.09	16.83	16.85	578100
2007-04-24	17.03	17.16	17.02	17.14	738500
2007-04-25	17.24	17.40	17.21	17.40	598200
2007-04-26	17.42	17.48	17.36	17.37	178500
2007-04-27	17.22	17.22	17.11	17.19	116500
2007-04-30	17.05	17.22	16.99	17.11	239900
2007-05-01	17.11	17.25	17.02	17.25	194800
2007-05-02	17.35	17.46	17.30	17.46	289400
2007-05-03	17.47	17.49	17.25	17.31	394300
2007-05-04	17.35	17.49	17.27	17.35	513500
2007-05-07	17.34	17.34	17.08	17.09	365500
2007-05-08	17.09	17.09	16.73	17.03	558400
2007-05-09	17.03	17.15	17.00	17.06	315810
2007-05-10	16.89	16.91	16.55	16.59	305300
2007-05-11	16.58	17.32	16.54	17.09	932600
2007-05-14	15.95	16.25	15.51	15.66	2096100
2007-05-15	16.00	16.00	15.55	15.73	1409580
2007-05-16	16.02	16.21	15.97	16.21	1036200
2007-05-17	16.41	16.59	16.16	16.20	1054830
2007-05-18	16.69	16.75	16.30	16.39	745300
2007-05-21	16.35	16.58	16.22	16.50	1204537
2007-05-22	16.65	16.66	16.25	16.26	373000
2007-05-23	16.23	16.33	16.05	16.05	299600
2007-05-24	15.88	16.06	15.71	15.78	355600
2007-05-25	15.99	16.11	15.83	16.11	280800
2007-05-29	16.15	16.35	16.05	16.24	387620
2007-05-30	16.05	16.24	16.00	16.21	257600
2007-05-31	16.11	16.14	15.84	15.86	423000
2007-06-01	15.95	16.05	15.90	15.95	248300
2007-06-04	15.95	16.04	15.93	16.03	274000
2007-06-05	16.00	16.09	15.90	15.99	389400
2007-06-06	15.77	15.95	15.65	15.83	274200
2007-06-07	15.80	15.83	15.40	15.45	564100
2007-06-08	15.39	15.48	15.20	15.34	467200
2007-06-11	15.32	15.40	15.22	15.27	356880
2007-06-12	15.20	15.20	14.97	15.01	344400
2007-06-13	15.55	15.65	15.37	15.63	423400
2007-06-14	15.82	15.87	15.69	15.75	182000
2007-06-15	15.64	15.85	15.32	15.36	392100
2007-06-18	15.66	15.66	15.41	15.49	383200
2007-06-19	15.60	15.61	15.44	15.48	169200
2007-06-20	16.00	16.01	15.60	15.65	362000
2007-06-21	15.70	15.72	15.62	15.66	231200
2007-06-22	15.69	15.76	15.61	15.67	353100
2007-06-25	15.66	15.92	15.66	15.78	219200
2007-06-26	15.90	16.00	15.78	15.96	315100
2007-06-27	15.84	16.11	15.79	16.11	320600
2007-06-28	16.10	16.11	15.95	16.06	160000
2007-06-29	16.19	16.23	16.00	16.14	199200
2007-07-02	16.45	16.45	16.24	16.42	234500
2007-07-03	16.39	16.50	16.37	16.50	133200
2007-07-05	16.50	16.62	16.39	16.57	237700
2007-07-06	16.70	16.70	16.45	16.57	170900
2007-07-09	16.60	16.95	16.52	16.90	335600
2007-07-10	16.72	16.87	16.47	16.50	241700
2007-07-11	16.66	16.78	16.65	16.71	205700
2007-07-12	16.77	17.04	16.67	16.98	337000
2007-07-13	16.70	16.99	16.69	16.85	344300
2007-07-16	16.79	16.80	16.51	16.70	662900
2007-07-17	16.76	16.93	16.73	16.86	137800
2007-07-18	16.55	16.73	16.23	16.25	307900
2007-07-19	16.55	16.77	16.50	16.61	285500
2007-07-20	16.61	16.74	16.36	16.63	158700
2007-07-23	16.84	17.00	16.47	16.52	263200
2007-07-24	16.52	16.70	16.45	16.49	490000
2007-07-25	16.61	16.72	16.36	16.54	302400
2007-07-26	16.54	16.54	16.00	16.27	455100
2007-07-27	16.08	16.26	15.90	15.96	274500
2007-07-30	15.94	15.96	15.78	15.91	174300
2007-07-31	15.96	15.97	15.65	15.67	244600
2007-08-01	15.75	15.95	15.60	15.69	228700
2007-08-02	15.80	15.87	15.65	15.86	212100
2007-08-03	15.71	15.71	15.25	15.25	464700
2007-08-06	15.39	15.49	15.23	15.29	373600
2007-08-07	15.38	15.78	15.34	15.59	372000
2007-08-08	15.74	16.00	15.62	15.80	213700
2007-08-09	15.73	16.01	15.50	15.86	331400
2007-08-10	15.65	15.90	15.60	15.79	297600
2007-08-13	15.80	16.04	15.76	15.84	377300
2007-08-14	15.88	15.90	15.57	15.62	230100
2007-08-15	15.50	15.70	15.36	15.51	224500
2007-08-16	15.20	15.56	14.83	15.50	672700
2007-08-17	15.74	15.74	15.20	15.40	261000
2007-08-20	15.35	15.50	15.28	15.44	149900
2007-08-21	15.34	15.34	15.04	15.22	244200
2007-08-22	15.45	15.70	15.30	15.60	211600
2007-08-23	15.62	15.81	15.55	15.72	216800
2007-08-24	15.60	15.71	15.42	15.54	359000
2007-08-27	15.55	16.00	15.45	15.63	309000
2007-08-28	15.64	15.67	15.34	15.36	220900
2007-08-29	15.58	15.75	15.46	15.69	146000
2007-08-30	15.60	15.70	15.38	15.60	177800
2007-08-31	15.84	16.19	15.75	15.90	306200
2007-09-04	16.14	16.34	15.72	16.28	445800
2007-09-05	16.19	16.26	15.97	16.18	174400
2007-09-06	16.24	16.38	16.24	16.35	115000
2007-09-07	16.27	16.42	16.23	16.32	150300
2007-09-10	16.31	16.39	16.01	16.20	169900
2007-09-11	16.11	16.22	16.02	16.11	135300
2007-09-12	16.09	16.09	15.90	16.06	180100
2007-09-13	16.12	16.35	16.05	16.26	180700
2007-09-14	16.13	16.16	15.95	16.12	277300
2007-09-17	16.06	16.12	15.87	15.93	318900
2007-09-18	15.94	16.28	15.86	16.11	142300
2007-09-19	16.20	16.55	16.05	16.40	317000
2007-09-20	16.15	16.33	16.09	16.10	173700
2007-09-21	16.22	16.30	16.05	16.05	194000
2007-09-24	16.20	16.25	16.00	16.15	327600
2007-09-25	16.24	16.29	15.98	16.10	217100
2007-09-26	16.25	16.59	16.21	16.53	223700
2007-09-27	16.50	16.59	16.29	16.38	247200
2007-09-28	16.47	16.51	16.32	16.36	180600
2007-10-01	16.59	17.05	16.54	17.05	246700
2007-10-02	17.00	17.00	16.81	16.90	248000
2007-10-03	16.80	16.83	16.64	16.64	247800
2007-10-04	16.69	16.88	16.69	16.88	160000
2007-10-05	16.89	16.91	16.63	16.78	154400
2007-10-08	16.25	16.45	16.15	16.40	486500
2007-10-09	16.51	16.78	16.48	16.69	259200
2007-10-10	16.60	16.60	16.40	16.40	320900
2007-10-11	16.44	16.60	16.13	16.23	425600
2007-10-12	15.99	16.09	15.80	15.94	387300
2007-10-15	15.89	16.04	15.85	15.98	474800
2007-10-16	16.00	16.10	15.06	15.49	1244800
2007-10-17	15.61	15.69	15.44	15.50	281900
2007-10-18	15.50	16.00	15.47	15.96	415200
2007-10-19	15.88	15.90	15.56	15.60	226300
2007-10-22	15.42	15.94	15.42	15.82	259100
2007-10-23	16.20	16.48	16.12	16.43	405300
2007-10-24	16.15	16.70	15.90	16.15	706500
2007-10-25	15.75	16.20	15.69	15.78	447600
2007-10-26	16.22	16.22	15.80	15.92	358600
2007-10-29	15.99	16.20	15.80	16.20	340400
2007-10-30	16.00	16.14	15.88	15.94	272500
2007-10-31	16.15	16.44	15.81	15.85	1148800
2007-11-01	15.79	16.13	15.60	15.64	471300
2007-11-02	15.79	15.79	15.42	15.48	282400
2007-11-05	15.44	15.44	15.07	15.32	289000
2007-11-06	15.32	15.53	15.27	15.36	155675
2007-11-07	15.32	15.43	15.06	15.10	300402
2007-11-08	15.20	15.40	14.90	15.29	326300
2007-11-09	15.25	15.51	15.00	15.40	409400
2007-11-12	15.28	15.68	15.28	15.34	263600
2007-11-13	15.50	15.51	15.12	15.30	257900
2007-11-14	15.40	15.45	15.01	15.07	290900
2007-11-15	15.15	15.38	14.89	15.32	455600
2007-11-16	15.42	15.50	15.28	15.33	346700
2007-11-19	15.50	15.50	15.24	15.36	174427
2007-11-20	15.26	15.50	15.26	15.35	215600
2007-11-21	15.25	15.25	14.76	14.80	409750
2007-11-23	15.03	15.48	14.95	15.45	122565
2007-11-26	15.72	15.72	15.42	15.46	281456
2007-11-27	15.68	15.70	15.35	15.35	333230
2007-11-28	15.34	15.70	15.34	15.65	231828
2007-11-29	15.46	15.68	15.42	15.61	141101
2007-11-30	15.68	15.85	15.64	15.71	300250
2007-12-03	15.89	16.44	15.76	16.35	392500
2007-12-04	16.38	16.85	16.06	16.66	406090
2007-12-05	16.82	16.89	16.61	16.83	489055
2007-12-06	16.84	16.90	16.65	16.80	402400
2007-12-07	16.71	17.01	16.71	17.01	438500
2007-12-10	17.10	17.10	16.85	17.02	300276
2007-12-11	17.07	17.20	16.98	17.00	269801
2007-12-12	17.28	17.49	17.10	17.27	283100
2007-12-13	17.52	17.70	17.38	17.61	408892
2007-12-14	17.83	18.10	17.73	17.92	537191
2007-12-17	17.90	18.13	17.73	17.85	524696
2007-12-18	17.85	18.08	17.75	17.90	326352
2007-12-19	17.90	17.90	17.20	17.45	360611
2007-12-20	17.65	18.05	17.65	17.77	622577
2007-12-21	17.83	18.00	17.79	17.87	291599
2007-12-24	18.04	18.24	18.00	18.01	164350
2007-12-26	18.04	18.18	17.97	18.15	94280
2007-12-27	18.00	18.08	17.79	17.95	216020
2007-12-28	18.19	18.50	18.08	18.29	266200
2007-12-31	18.10	18.52	18.08	18.16	406600
2008-01-02	18.38	18.66	18.00	18.28	625690
2008-01-03	18.44	18.44	17.72	17.83	327600
2008-01-04	17.96	17.96	17.48	17.58	576995
2008-01-07	17.64	18.05	17.64	17.93	325867
2008-01-08	18.13	18.13	17.34	17.58	409752
2008-01-09	17.72	17.79	17.59	17.70	182763
2008-01-10	17.56	17.70	17.41	17.60	185965
2008-01-11	17.33	17.69	17.26	17.55	311200
2008-01-14	17.50	17.51	17.10	17.36	358297
2008-01-15	17.11	17.27	16.66	16.81	276102
2008-01-16	16.53	17.00	16.53	16.97	226116
2008-01-17	17.04	17.08	16.67	16.96	180900
2008-01-18	16.75	17.05	16.66	16.88	309400
2008-01-22	15.63	16.45	15.06	16.35	658450
2008-01-23	15.78	15.95	15.37	15.41	1406750
2008-01-24	14.99	15.87	14.62	15.87	1182728
2008-01-25	15.33	15.33	14.85	14.92	1273400
2008-01-28	14.20	14.80	14.06	14.37	891500
2008-01-29	14.27	14.32	13.95	14.17	422694
2008-01-30	14.22	14.22	13.84	13.93	304965
2008-01-31	13.80	13.98	13.62	13.91	488320
2008-02-01	13.81	14.05	13.70	13.96	375200
2008-02-04	13.85	14.06	13.57	13.74	617122
2008-02-05	13.83	14.09	13.78	13.85	335841
2008-02-06	13.85	13.87	13.62	13.82	352250
2008-02-07	13.70	13.79	13.48	13.62	169900
2008-02-08	13.45	13.82	13.45	13.58	250060
2008-02-11	13.67	13.67	13.21	13.35	312825
2008-02-12	13.25	13.71	13.22	13.50	409746
2008-02-13	13.83	13.83	13.50	13.70	217000
2008-02-14	13.81	14.00	13.71	13.88	228300
2008-02-15	13.97	13.97	13.56	13.79	168487
2008-02-19	13.86	13.97	13.67	13.76	132200
2008-02-20	13.74	14.07	13.71	13.86	158525
2008-02-21	13.82	13.90	13.53	13.76	172890
2008-02-22	13.89	13.89	13.68	13.73	188524
2008-02-25	13.60	14.35	13.60	14.24	400002
2008-02-26	14.20	14.54	14.09	14.32	194199
2008-02-27	14.33	14.40	14.07	14.38	299900
2008-02-28	14.39	14.75	14.36	14.42	302100
2008-02-29	14.40	14.60	14.31	14.31	221900
2008-03-03	14.18	14.60	14.12	14.51	247534
2008-03-04	14.25	14.44	14.03	14.15	183166
2008-03-05	14.29	14.59	14.29	14.56	402475
2008-03-06	14.51	14.54	14.09	14.09	155785
2008-03-07	13.76	14.03	13.60	14.01	496800
2008-03-10	13.79	14.03	13.71	13.74	278600
2008-03-11	13.94	13.94	13.60	13.61	201500
2008-03-12	13.68	13.85	13.66	13.74	123312
2008-03-13	13.60	13.95	13.38	13.77	315900
2008-03-14	13.94	13.94	13.50	13.57	307973
2008-03-17	13.15	13.57	13.07	13.53	268300
2008-03-18	13.75	13.87	13.48	13.59	363400
2008-03-19	13.77	13.77	13.43	13.55	166900
2008-03-20	13.50	13.55	13.15	13.29	546039
2008-03-24	13.45	14.50	13.35	14.32	413941
2008-03-25	14.30	14.86	14.30	14.50	288275
2008-03-26	14.60	14.60	14.13	14.33	275100
2008-03-27	14.64	14.70	14.14	14.29	145300
2008-03-28	14.51	15.03	14.41	14.66	413900
2008-03-31	14.75	14.75	14.30	14.48	184400
2008-04-01	14.55	15.26	14.55	15.21	270000
2008-04-02	15.29	15.29	15.00	15.04	175800
2008-04-03	15.20	15.49	15.20	15.31	181226
2008-04-04	15.23	15.41	14.90	15.05	221100
2008-04-07	15.10	15.29	14.93	15.20	178100
2008-04-08	14.99	15.11	14.84	14.97	133525
2008-04-09	14.93	14.93	14.35	14.52	156509
2008-04-10	14.43	14.98	14.42	14.93	176300
2008-04-11	14.75	14.81	14.61	14.69	70700
2008-04-14	14.80	14.88	14.60	14.75	60684
2008-04-15	15.16	15.41	15.10	15.26	291720
2008-04-16	15.09	15.47	15.09	15.32	192671
2008-04-17	15.44	15.50	15.11	15.42	349325
2008-04-18	15.69	15.74	15.41	15.46	156860
2008-04-21	15.62	15.68	15.41	15.60	144168
2008-04-22	15.42	15.58	15.30	15.30	107833
2008-04-23	15.25	15.74	15.25	15.68	84070
2008-04-24	15.50	15.70	15.36	15.53	148273
2008-04-25	15.51	15.68	15.40	15.63	365684
2008-04-28	15.73	15.73	15.21	15.44	547259
2008-04-29	15.28	15.43	15.28	15.41	240468
2008-04-30	15.34	15.45	15.27	15.27	376671
2008-05-01	15.26	15.86	15.26	15.55	368239
2008-05-02	15.78	16.08	15.65	15.67	379627
2008-05-05	15.56	15.72	15.52	15.66	81768
2008-05-06	15.79	15.99	15.70	15.81	229671
2008-05-07	15.70	15.70	15.31	15.42	143070
2008-05-08	15.53	15.70	15.23	15.33	213345
2008-05-09	15.14	15.45	15.00	15.25	221363
2008-05-12	15.01	15.33	14.83	14.98	279006
2008-05-13	14.93	14.94	14.64	14.84	314109
2008-05-14	15.41	15.66	15.31	15.45	901106
2008-05-15	15.38	15.38	14.98	15.23	341328
2008-05-16	15.19	15.33	15.11	15.22	206591
2008-05-19	15.14	15.47	15.14	15.20	289486
2008-05-20	15.00	15.04	14.60	14.86	193324
2008-05-21	15.01	15.12	14.85	15.03	378198
2008-05-22	15.21	15.71	15.21	15.57	272097
2008-05-23	15.70	16.01	15.70	16.01	309647
2008-05-27	16.01	16.23	15.91	16.21	191444
2008-05-28	15.99	16.14	15.89	15.89	182996
2008-05-29	15.74	16.08	15.60	15.95	125065
2008-05-30	16.41	16.75	16.27	16.27	376835
2008-06-02	16.54	16.70	16.47	16.70	284475
2008-06-03	16.37	16.55	16.00	16.06	275510
2008-06-04	15.77	16.04	15.71	16.04	193642
2008-06-05	16.12	16.47	16.12	16.47	128426
2008-06-06	16.20	16.20	15.79	15.83	144886
2008-06-09	16.03	16.26	15.76	15.95	182203
2008-06-10	16.10	16.31	15.77	16.00	335479
2008-06-11	16.30	16.39	16.04	16.14	129636
2008-06-12	16.32	16.58	16.25	16.48	232510
2008-06-13	16.59	16.95	16.54	16.68	146428
2008-06-16	16.61	16.61	16.28	16.28	134322
2008-06-17	16.48	16.48	15.91	15.91	200615
2008-06-18	15.69	16.45	15.69	16.45	157931
2008-06-19	16.26	16.26	15.72	16.03	183901
2008-06-20	15.60	15.80	15.20	15.52	278729
2008-06-23	15.47	15.60	15.29	15.30	157018
2008-06-24	15.55	15.63	15.27	15.51	158143
2008-06-25	15.32	15.76	15.32	15.67	75110
2008-06-26	15.50	15.50	14.94	15.23	181105
2008-06-27	15.24	15.50	15.23	15.29	175376
2008-06-30	15.36	15.68	15.29	15.60	236555
2008-07-01	15.15	15.96	15.15	15.64	215968
2008-07-02	15.44	16.50	15.35	15.52	126789
2008-07-03	14.40	15.29	14.40	15.19	128900
2008-07-07	14.80	15.35	14.80	15.17	293245
2008-07-08	15.09	15.72	15.09	15.72	202253
2008-07-09	15.60	15.99	15.35	15.40	182928
2008-07-10	15.25	15.55	15.12	15.25	144998
2008-07-11	15.19	15.67	15.05	15.54	150447
2008-07-14	15.54	15.74	15.50	15.70	150460
2008-07-15	15.12	15.42	14.85	15.40	379926
2008-07-16	14.95	15.30	14.88	15.02	227537
2008-07-17	15.17	15.73	15.06	15.70	197390
2008-07-18	16.20	16.20	15.75	15.90	303804
2008-07-21	15.98	16.20	15.00	15.18	339538
2008-07-22	14.84	15.37	14.60	15.34	321718
2008-07-23	15.20	15.62	15.10	15.33	370132
2008-07-24	15.27	15.30	14.87	14.93	250210
2008-07-25	14.90	15.25	14.90	15.20	224328
2008-07-28	14.81	15.24	14.59	14.59	473659
2008-07-29	14.25	14.36	14.07	14.29	476236
2008-07-30	14.29	14.29	13.64	13.89	366293
2008-07-31	13.80	13.80	13.16	13.47	706381
2008-08-01	13.79	13.86	13.47	13.75	197994
2008-08-04	13.62	13.84	13.41	13.53	179495
2008-08-05	13.85	13.95	13.60	13.82	378053
2008-08-06	13.87	14.02	13.77	14.00	137814
2008-08-07	14.19	14.65	14.19	14.32	374788
2008-08-08	14.61	15.03	14.48	14.76	402113
2008-08-11	15.00	15.06	14.51	14.79	393245
2008-08-12	14.51	14.54	14.23	14.44	248652
2008-08-13	14.54	14.54	14.06	14.16	207106
2008-08-14	14.09	14.13	13.80	13.99	171439
2008-08-15	14.16	14.16	13.81	14.07	170024
2008-08-18	13.92	13.99	13.70	13.84	172981
2008-08-19	13.66	13.79	13.60	13.77	102472
2008-08-20	13.77	13.86	13.50	13.64	181235
2008-08-21	13.67	13.74	13.50	13.73	79638
2008-08-22	13.60	14.03	13.55	13.90	170856
2008-08-25	13.74	13.74	13.35	13.56	454050
2008-08-26	13.40	13.98	13.37	13.55	346755
2008-08-27	13.61	13.92	13.55	13.64	245220
2008-08-28	13.39	13.59	13.34	13.44	218608
2008-08-29	13.44	13.79	13.43	13.66	504359
2008-09-02	13.77	13.82	13.58	13.68	199035
2008-09-03	13.51	13.79	13.40	13.68	248615
2008-09-04	13.70	13.70	13.10	13.20	180283
2008-09-05	13.00	13.15	12.90	13.10	258223
2008-09-08	13.31	13.50	13.07	13.22	170429
2008-09-09	13.06	13.30	12.55	12.65	475935
2008-09-10	12.70	13.17	12.35	12.43	207651
2008-09-11	12.29	12.64	12.18	12.56	332790
2008-09-12	12.50	12.79	12.50	12.54	257837
2008-09-15	12.40	12.70	12.05	12.16	338232
2008-09-16	11.72	11.97	11.50	11.89	301777
2008-09-17	11.68	11.68	11.19	11.37	378859
2008-09-18	10.53	11.80	10.53	11.66	532155
2008-09-19	12.00	12.00	10.57	11.68	181941
2008-09-22	11.62	11.78	11.41	11.71	192510
2008-09-23	11.66	12.15	11.55	11.97	392325
2008-09-24	11.95	11.99	11.57	11.72	117942
2008-09-25	11.68	11.99	11.59	11.85	207885
2008-09-26	11.51	11.63	11.21	11.49	194010
2008-09-29	11.22	11.27	10.76	10.82	162146
2008-09-30	11.25	11.25	10.99	11.15	125851
2008-10-01	11.30	11.42	10.88	11.24	276487
2008-10-02	11.22	11.33	10.86	11.01	260337
2008-10-03	11.30	11.55	10.80	10.80	182935
2008-10-06	9.87	10.50	9.48	9.84	282340
2008-10-07	9.60	9.97	9.32	9.36	243451
2008-10-08	8.97	9.72	8.85	9.26	428936
2008-10-09	9.25	9.41	8.32	8.79	286589
2008-10-10	7.97	8.56	7.70	8.50	503583
2008-10-13	8.50	9.11	8.50	9.11	221751
2008-10-14	8.56	9.78	8.56	9.50	436932
2008-10-15	8.71	9.13	8.20	8.22	197695
2008-10-16	8.55	9.28	8.53	9.23	297887
2008-10-17	8.88	9.04	8.75	8.78	85138
2008-10-20	9.25	9.74	9.19	9.74	249813
2008-10-21	10.09	10.30	9.66	9.81	209464
2008-10-22	9.20	9.34	8.82	8.91	160412
2008-10-23	8.66	9.18	8.57	8.89	170192
2008-10-24	8.20	8.55	8.05	8.32	234209
2008-10-27	8.10	8.34	7.85	7.94	249382
2008-10-28	8.20	8.71	7.90	8.66	428170
2008-10-29	8.50	8.69	8.12	8.34	235176
2008-10-30	8.72	8.79	8.54	8.75	150773
2008-10-31	8.64	8.74	8.41	8.46	183085
2008-11-03	8.38	8.73	8.23	8.54	301901
2008-11-04	8.84	8.84	8.55	8.75	195163
2008-11-05	8.93	8.93	8.37	8.39	224911
2008-11-06	8.16	8.74	8.16	8.30	174163
2008-11-07	8.35	8.64	8.29	8.60	115641
2008-11-10	8.60	8.85	8.57	8.64	123803
2008-11-11	8.79	8.80	8.54	8.54	84663
2008-11-12	8.39	8.42	8.06	8.12	171975
2008-11-13	8.20	8.40	8.03	8.36	230341
2008-11-14	7.78	8.47	7.77	8.10	142988
2008-11-17	8.03	8.25	7.92	8.05	110739
2008-11-18	7.92	8.45	7.92	8.37	615722
2008-11-19	8.30	8.54	7.75	7.81	244357
2008-11-20	7.75	8.00	7.45	7.53	497993
2008-11-21	7.85	8.33	7.71	8.32	348664
2008-11-24	8.42	8.54	8.08	8.39	369981
2008-11-25	8.60	8.60	8.27	8.49	487737
2008-11-26	8.39	9.18	8.39	8.90	435707
2008-11-28	8.76	8.89	8.54	8.87	108169
2008-12-01	8.88	8.98	8.64	8.70	166785
2008-12-02	9.19	9.27	9.00	9.15	210822
2008-12-03	9.13	9.57	9.00	9.09	340510
2008-12-04	9.22	9.54	9.01	9.34	125518
2008-12-05	9.20	9.85	9.20	9.65	147444
2008-12-08	9.54	9.99	9.54	9.69	338787
2008-12-09	9.65	10.07	9.57	9.92	296923
2008-12-10	9.82	10.07	9.76	9.85	91500
2008-12-11	9.58	9.75	9.33	9.40	144955
2008-12-12	8.88	9.71	8.88	9.58	101809
2008-12-15	8.96	9.54	8.96	9.38	122310
2008-12-16	9.64	10.16	9.42	9.76	398671
2008-12-17	9.68	9.89	9.45	9.54	311062
2008-12-18	9.77	10.10	9.47	9.64	254466
2008-12-19	9.80	10.31	9.80	10.28	292096
2008-12-22	9.97	10.13	9.53	9.66	193026
2008-12-23	9.88	9.95	9.65	9.76	142024
2008-12-24	9.87	9.87	9.52	9.68	65307
2008-12-26	9.71	9.71	9.38	9.56	73808
2008-12-29	9.50	9.70	9.35	9.62	162298
2008-12-30	9.53	9.87	9.52	9.81	92239
2008-12-31	9.46	9.87	9.46	9.80	90438
2009-01-02	9.70	10.21	9.61	10.21	155207
2009-01-05	10.03	10.29	9.78	9.83	226144
2009-01-06	9.92	10.34	9.92	10.25	200612
2009-01-07	9.84	9.84	9.40	9.51	349089
2009-01-08	9.50	9.76	9.28	9.58	278080
2009-01-09	9.21	9.91	9.21	9.63	118508
2009-01-12	9.74	9.79	9.56	9.71	101989
2009-01-13	9.62	9.84	9.45	9.60	327273
2009-01-14	9.68	9.96	9.56	9.94	151531
2009-01-15	9.47	9.76	9.13	9.75	176751
2009-01-16	9.61	9.77	9.49	9.77	123048
2009-01-20	10.00	10.00	9.11	9.18	163489
2009-01-21	9.48	9.56	9.00	9.25	215326
2009-01-22	8.89	9.06	8.41	8.56	239045
2009-01-23	9.00	9.37	8.38	8.82	122491
2009-01-26	8.98	8.98	8.60	8.67	96051
2009-01-27	8.77	8.98	8.77	8.94	107004
2009-01-28	8.97	9.13	8.84	9.12	196246
2009-01-29	9.00	9.00	8.83	8.92	215928
2009-01-30	8.96	9.11	8.82	9.05	202420
2009-02-02	8.95	9.08	8.83	9.00	136047
2009-02-03	8.70	8.94	8.70	8.83	205598
2009-02-04	8.90	9.24	8.89	9.02	311728
2009-02-05	9.20	9.40	9.19	9.27	135926
2009-02-06	9.19	9.54	9.19	9.54	182887
2009-02-09	9.54	9.64	9.30	9.57	131053
2009-02-10	9.57	9.57	9.12	9.21	122222
2009-02-11	9.33	9.33	9.04	9.11	233804
2009-02-12	9.09	9.31	8.88	9.31	124987
2009-02-13	9.12	9.12	8.91	8.95	152870
2009-02-17	8.58	8.75	8.58	8.61	119277
2009-02-18	8.58	8.93	8.58	8.85	177916
2009-02-19	8.69	8.76	8.60	8.66	162560
2009-02-20	8.60	8.84	8.43	8.48	281653
2009-02-23	8.60	8.78	8.49	8.58	189768
2009-02-24	8.65	8.65	8.18	8.55	240395
2009-02-25	8.56	8.61	8.41	8.46	145427
2009-02-26	8.39	8.41	8.12	8.22	142388
2009-02-27	8.11	8.33	7.97	8.02	212806
2009-03-02	8.16	8.16	7.76	7.77	169074
2009-03-03	7.80	7.89	7.63	7.69	188898
2009-03-04	8.01	8.01	7.60	7.91	264006
2009-03-05	7.65	7.90	7.50	7.60	285932
2009-03-06	7.66	8.01	7.54	7.74	275100
2009-03-09	7.64	7.80	7.27	7.41	234895
2009-03-10	7.47	7.76	7.47	7.74	130784
2009-03-11	7.73	7.93	7.65	7.80	194116
2009-03-12	7.99	8.10	7.81	8.04	206279
2009-03-13	8.29	8.55	8.10	8.52	298831
2009-03-16	8.66	8.80	8.65	8.69	133039
2009-03-17	8.35	9.00	8.27	8.99	149762
2009-03-18	8.90	9.09	8.76	9.04	148451
2009-03-19	8.65	9.26	8.39	8.47	215947
2009-03-20	8.24	8.28	7.83	8.05	334059
2009-03-23	8.25	8.66	8.25	8.59	267608
2009-03-24	8.42	8.48	8.33	8.33	146847
2009-03-25	8.39	8.68	8.32	8.65	283263
2009-03-26	8.90	8.96	8.63	8.96	211987
2009-03-27	9.20	9.33	8.84	8.92	234030
2009-03-30	8.90	8.90	8.40	8.61	270350
2009-03-31	9.16	9.84	9.11	9.45	511879
2009-04-01	9.67	9.67	9.17	9.36	243598
2009-04-02	9.68	10.20	9.68	10.18	321928
2009-04-03	10.25	10.28	9.86	10.23	267280
2009-04-06	10.19	10.42	9.87	9.98	147555
2009-04-07	9.77	9.99	9.77	9.92	140342
2009-04-08	10.11	10.46	10.11	10.36	166069
2009-04-09	10.50	10.79	10.35	10.68	200170
2009-04-13	10.87	10.87	10.58	10.67	119190
2009-04-14	10.66	10.66	10.27	10.42	170495
2009-04-15	10.73	11.04	10.60	11.04	251747
2009-04-16	10.84	10.84	10.53	10.67	171186
2009-04-17	10.83	10.95	10.74	10.84	135548
2009-04-20	10.73	10.83	10.49	10.55	204101
2009-04-21	10.50	10.61	10.42	10.61	226186
2009-04-22	10.69	11.00	10.64	10.85	205160
2009-04-23	11.00	11.01	10.82	10.95	472363
2009-04-24	10.27	10.82	10.27	10.82	273169
2009-04-27	10.77	11.20	10.77	11.08	273581
2009-04-28	10.33	11.03	10.33	10.90	237311
2009-04-29	10.87	11.08	10.86	10.94	105011
2009-04-30	10.92	11.09	10.87	10.95	204822
2009-05-01	11.09	11.09	10.53	11.00	153654
2009-05-04	11.24	11.32	10.94	11.23	357752
2009-05-05	11.13	11.25	10.96	11.00	296456
2009-05-06	11.14	11.29	10.99	11.00	316778
2009-05-07	11.34	11.50	11.14	11.35	161621
2009-05-08	11.43	11.55	11.11	11.55	157331
2009-05-11	11.43	11.48	11.33	11.35	89313
2009-05-12	11.71	11.82	11.61	11.68	153393
2009-05-13	11.57	11.58	11.30	11.33	91120
2009-05-14	11.44	11.72	11.40	11.65	116597
2009-05-15	11.48	11.60	11.39	11.57	159625
2009-05-18	12.47	13.40	12.40	12.79	644718
2009-05-19	12.74	13.25	12.17	12.40	746754
2009-05-20	12.97	13.35	12.79	12.89	309773
2009-05-21	12.99	13.06	12.61	13.05	234393
2009-05-22	13.51	13.85	13.24	13.43	792134
2009-05-26	13.49	13.78	13.26	13.73	311752
2009-05-27	13.80	13.89	13.43	13.58	421670
2009-05-28	13.65	13.87	13.50	13.75	200008
2009-05-29	13.60	13.71	13.39	13.44	325347
2009-06-01	13.33	13.59	13.13	13.57	367190
2009-06-02	13.36	13.36	13.04	13.14	278431
2009-06-03	13.14	13.22	13.08	13.13	147337
2009-06-04	13.41	13.72	13.41	13.67	151747
2009-06-05	14.23	14.42	14.06	14.20	256264
2009-06-08	14.18	14.34	13.88	14.25	379694
2009-06-09	14.58	14.84	14.51	14.82	318065
2009-06-10	15.32	15.67	15.26	15.33	486657
2009-06-11	15.40	15.75	15.21	15.29	340596
2009-06-12	14.91	14.93	14.54	14.76	200566
2009-06-15	14.67	15.17	14.32	14.89	358936
2009-06-16	15.00	15.00	14.03	14.50	239210
2009-06-17	14.64	15.21	14.60	15.02	423788
2009-06-18	15.15	15.35	14.87	15.21	411986
2009-06-19	14.99	15.49	14.99	15.30	714996
2009-06-22	15.12	15.40	15.00	15.24	255430
2009-06-23	15.41	15.67	15.30	15.58	166237
2009-06-24	15.27	16.18	15.27	15.76	524864
2009-06-25	15.65	16.74	15.55	16.36	555692
2009-06-26	16.45	16.50	15.46	16.38	478146
2009-06-29	16.44	16.95	16.33	16.76	657348
2009-06-30	16.74	16.98	16.47	16.95	822845
2009-07-01	17.00	17.28	16.50	17.13	600198
2009-07-02	17.01	17.02	16.50	16.93	887909
2009-07-06	16.53	16.58	15.92	16.45	1032922
2009-07-07	16.53	16.85	16.44	16.53	785129
2009-07-08	16.55	17.05	16.00	16.73	914634
2009-07-09	16.80	17.04	16.51	16.84	569921
2009-07-10	16.62	16.68	15.90	16.00	668300
2009-07-13	16.07	16.07	15.12	15.67	505892
2009-07-14	15.51	16.07	15.51	16.00	355309
2009-07-15	15.75	16.00	15.71	15.93	379014
2009-07-16	15.61	15.95	15.40	15.82	417249
2009-07-17	15.83	16.00	15.80	15.93	175797
2009-07-20	16.16	16.39	15.88	16.31	229509
2009-07-21	16.53	16.70	15.76	16.23	452904
2009-07-22	15.58	15.80	15.38	15.69	499499
2009-07-23	16.14	16.40	15.86	16.30	382503
2009-07-24	16.74	16.74	16.35	16.60	348195
2009-07-27	16.60	16.84	16.55	16.77	336114
2009-07-28	16.46	16.72	16.38	16.66	174404
2009-07-29	16.66	16.79	16.53	16.70	123431
2009-07-30	16.99	17.17	16.78	16.85	198940
2009-07-31	16.98	17.17	16.71	16.75	206016
2009-08-03	16.62	17.18	16.47	17.13	182693
2009-08-04	17.00	17.29	17.00	17.24	166549
2009-08-05	17.23	17.27	16.86	17.04	251756
2009-08-06	16.86	16.96	16.35	16.40	160175
2009-08-07	16.52	16.97	16.46	16.79	127486
2009-08-10	16.46	16.48	16.10	16.16	204599
2009-08-11	16.54	16.58	16.30	16.36	141209
2009-08-12	16.50	16.64	16.42	16.59	118022
2009-08-13	16.86	16.89	16.36	16.58	176331
2009-08-14	16.59	16.59	16.33	16.46	171720
2009-08-17	16.34	16.34	15.39	15.63	394353
2009-08-18	15.97	16.27	15.95	16.19	198433
2009-08-19	15.89	16.32	15.71	16.26	79509
2009-08-20	16.25	16.30	16.10	16.30	103078
2009-08-21	16.36	17.14	16.30	16.55	249484
2009-08-24	16.20	16.58	16.20	16.53	251880
2009-08-25	16.44	16.55	16.07	16.42	111699
2009-08-26	16.87	17.12	16.69	16.73	209611
2009-08-27	16.64	16.64	16.26	16.48	229202
2009-08-28	16.70	16.78	16.35	16.49	203348
2009-08-31	16.40	16.40	15.82	16.12	201118
2009-09-01	15.94	16.12	15.69	15.69	135925
2009-09-02	15.69	15.85	15.60	15.74	207499
2009-09-03	15.44	15.71	15.44	15.70	266330
2009-09-04	15.70	15.98	15.63	15.93	166109
2009-09-08	16.07	16.44	16.07	16.29	313232
2009-09-09	16.21	16.40	16.11	16.29	212019
2009-09-10	16.69	16.85	16.47	16.64	553704
2009-09-11	16.68	16.68	16.40	16.48	423060
2009-09-14	16.70	16.76	16.59	16.70	305631
2009-09-15	16.72	16.99	16.72	16.93	174211
2009-09-16	16.97	17.40	16.97	17.37	272108
2009-09-17	17.37	17.50	17.21	17.47	212265
2009-09-18	18.00	18.10	17.80	18.10	473126
2009-09-21	18.29	18.29	17.82	18.04	165375
2009-09-22	18.10	18.24	18.00	18.07	255958
2009-09-23	17.73	18.63	17.73	18.50	336523
2009-09-24	18.80	19.56	18.59	19.49	773580
2009-09-25	20.52	20.71	20.26	20.50	554625
2009-09-28	20.63	20.67	20.20	20.20	484226
2009-09-29	20.76	20.88	19.22	19.25	1282049
2009-09-30	20.33	20.50	19.50	19.50	1202646
2009-10-01	19.75	19.79	19.05	19.23	566186
2009-10-02	18.72	19.10	18.55	18.90	652931
2009-10-05	19.42	19.45	19.13	19.42	436480
2009-10-06	19.96	20.01	19.62	19.95	352382
2009-10-07	20.20	20.20	19.86	20.02	235572
2009-10-08	20.65	21.06	20.56	21.03	704833
2009-10-09	20.68	20.68	20.46	20.56	289724
2009-10-12	20.68	20.85	20.57	20.80	234768
2009-10-13	20.83	21.09	20.76	20.83	284976
2009-10-14	21.10	21.60	21.10	21.46	394897
2009-10-15	20.94	21.03	20.77	20.83	406337
2009-10-16	20.37	20.50	19.97	20.46	263606
2009-10-19	20.41	20.62	20.25	20.35	200597
2009-10-20	20.35	20.37	19.93	20.06	252739
2009-10-21	19.78	19.78	19.45	19.50	383803
2009-10-22	19.50	19.75	19.31	19.70	237233
2009-10-23	20.56	20.99	20.30	20.43	590657
2009-10-26	21.14	21.25	20.78	20.93	427074
2009-10-27	21.00	21.32	20.69	20.76	393265
2009-10-28	20.89	21.02	20.41	20.42	307925
2009-10-29	21.20	21.38	20.98	21.18	473121
2009-10-30	21.41	22.00	21.21	21.73	1289494
2009-11-02	21.75	23.56	21.46	22.93	2201284
2009-11-03	22.20	22.77	22.00	22.49	505897
2009-11-04	22.61	23.21	22.60	22.69	433551
2009-11-05	22.96	23.07	22.61	22.92	264087
2009-11-06	22.62	23.06	22.62	23.00	221522
2009-11-09	23.41	24.00	23.41	23.80	400253
2009-11-10	23.78	24.45	23.49	24.00	777725
2009-11-11	24.59	24.76	23.99	24.61	424513
2009-11-12	24.01	24.14	23.31	23.71	405189
2009-11-13	23.80	24.32	23.80	24.22	255154
2009-11-16	24.33	24.63	23.88	24.50	667571
2009-11-17	24.29	24.36	24.05	24.30	432334
2009-11-18	24.10	24.10	23.62	23.97	369054
2009-11-19	23.61	23.61	22.96	23.45	470515
2009-11-20	23.79	24.10	23.71	24.02	461373
2009-11-23	24.06	24.24	23.92	24.12	233169
2009-11-24	23.98	24.37	23.98	24.04	138146
2009-11-25	24.07	24.19	23.84	23.93	194709
2009-11-27	23.68	24.16	23.31	23.81	190168
2009-11-30	24.21	24.25	23.77	24.25	337016
2009-12-01	24.90	25.14	24.75	24.98	435720
2009-12-02	24.50	24.58	24.27	24.52	378848
2009-12-03	24.50	25.00	24.44	24.57	433775
2009-12-04	24.50	24.52	23.70	23.89	544624
2009-12-07	23.55	23.77	23.44	23.48	218204
2009-12-08	23.30	23.39	23.10	23.39	181956
2009-12-09	23.25	23.59	23.13	23.54	387700
2009-12-10	24.09	24.16	23.70	23.98	260700
2009-12-11	23.99	23.99	23.72	23.82	151002
2009-12-14	23.83	24.08	23.69	23.99	206540
2009-12-15	24.04	24.52	24.04	24.40	181355
2009-12-16	24.68	24.92	24.46	24.92	646956
2009-12-17	24.99	25.19	24.75	25.12	354297
2009-12-18	25.82	26.00	25.55	25.94	846787
2009-12-21	26.47	26.54	26.12	26.13	223979
2009-12-22	26.10	26.19	25.75	26.09	301685
2009-12-23	26.26	26.28	25.41	25.52	517596
2009-12-24	25.78	25.78	25.23	25.35	136616
2009-12-28	25.79	25.79	25.14	25.25	177313
2009-12-29	24.80	24.80	24.25	24.37	413975
2009-12-30	24.37	24.46	24.12	24.42	245928
2009-12-31	24.49	24.80	24.21	24.21	285767
2010-01-04	24.85	25.10	24.59	24.88	362808
2010-01-05	25.53	25.58	25.23	25.31	509261
2010-01-06	26.01	26.26	25.91	26.17	1035268
2010-01-07	25.94	26.23	25.76	26.15	712624
2010-01-08	26.14	26.26	25.80	25.98	407905
2010-01-11	26.18	26.53	26.18	26.52	285335
2010-01-12	26.84	26.84	26.07	26.25	257816
2010-01-13	26.64	27.29	26.64	27.21	284676
2010-01-14	26.94	27.33	26.94	27.12	223180
2010-01-15	27.03	27.09	26.58	26.98	379665
2010-01-19	26.09	26.17	25.63	26.17	916654
2010-01-20	25.67	25.99	23.75	24.48	2701166
2010-01-21	24.17	24.42	23.58	24.11	964164
2010-01-22	24.00	24.43	23.75	23.89	394756
2010-01-25	24.10	24.25	23.91	24.04	421506
2010-01-26	23.99	24.00	23.27	23.60	287522
2010-01-27	23.57	23.88	23.57	23.74	404395
2010-01-28	24.56	24.63	23.46	23.52	774654
2010-01-29	24.00	24.00	23.65	23.71	466296
2010-02-01	24.04	24.50	23.72	23.97	397050
2010-02-02	24.76	25.10	24.73	25.03	536618
2010-02-03	25.04	25.12	24.60	24.80	317229
2010-02-04	24.62	24.75	24.02	24.12	329968
2010-02-05	24.63	24.63	23.51	24.18	537695
2010-02-08	24.03	24.03	23.24	23.34	363992
2010-02-09	23.73	23.73	23.13	23.66	511705
2010-02-10	23.53	23.59	23.13	23.38	327996
2010-02-11	23.23	23.78	23.16	23.60	220746
2010-02-12	23.32	23.65	23.28	23.60	141130
2010-02-16	24.09	24.28	23.95	24.25	199702
2010-02-17	24.38	24.62	24.07	24.29	433135
2010-02-18	24.10	24.47	24.10	24.44	178864
2010-02-19	24.35	24.45	24.25	24.37	193233
2010-02-22	24.69	24.69	23.82	23.90	249367
2010-02-23	25.22	25.22	24.17	24.23	340254
2010-02-24	24.47	24.67	24.33	24.55	153350
2010-02-25	24.42	24.60	24.15	24.50	105787
2010-02-26	24.69	24.91	24.55	24.61	187391
2010-03-01	25.08	25.35	24.85	25.24	347672
2010-03-02	24.88	25.54	24.40	25.45	734167
2010-03-03	25.59	25.81	25.28	25.53	370908
2010-03-04	25.83	25.83	25.21	25.31	216794
2010-03-05	25.49	25.73	25.34	25.66	251846
2010-03-08	25.70	25.96	25.47	25.87	225779
2010-03-09	25.89	25.98	25.72	25.87	198541
2010-03-10	25.91	26.01	25.55	26.01	211827
2010-03-11	25.73	25.95	25.53	25.95	156510
2010-03-12	26.04	26.34	26.02	26.23	280122
2010-03-15	26.73	26.82	26.35	26.76	491814
2010-03-16	27.11	27.11	26.68	26.86	440014
2010-03-17	27.16	27.83	26.94	27.54	495785
2010-03-18	27.57	27.63	27.23	27.56	307739
2010-03-19	27.69	28.44	27.50	28.13	903960
2010-03-22	28.38	28.76	27.90	28.30	602769
2010-03-23	28.84	29.10	28.40	28.90	646249
2010-03-24	28.60	28.99	28.41	28.75	391320
2010-03-25	29.23	29.23	28.45	28.47	285996
2010-03-26	28.75	28.75	28.14	28.31	255834
2010-03-29	28.65	28.65	28.30	28.55	157755
2010-03-30	28.41	28.44	28.03	28.18	183012
2010-03-31	28.40	28.46	28.23	28.23	362606
2010-04-01	28.33	28.71	28.31	28.58	401893
2010-04-05	28.79	29.37	28.79	29.37	360396
2010-04-06	29.02	29.26	28.78	29.08	529562
2010-04-07	29.00	29.08	28.75	28.88	284032
2010-04-08	28.75	28.81	28.50	28.71	167006
2010-04-09	28.41	28.48	28.06	28.07	341913
2010-04-12	27.48	27.48	26.75	27.36	558729
2010-04-13	27.10	27.19	26.81	27.15	338801
2010-04-14	27.19	27.43	27.04	27.41	208816
2010-04-15	27.59	27.91	27.30	27.31	588325
2010-04-16	26.88	27.06	26.17	26.60	651992
2010-04-19	26.31	26.78	26.31	26.75	248096
2010-04-20	26.48	26.66	26.21	26.62	743775
2010-04-21	26.50	26.56	26.26	26.37	425159
2010-04-22	26.81	26.85	26.46	26.72	534579
2010-04-23	27.42	27.42	26.79	27.22	305259
2010-04-26	27.56	28.10	27.56	27.96	458210
2010-04-27	28.14	28.20	27.09	27.16	466486
2010-04-28	27.74	27.85	27.51	27.82	514252
2010-04-29	27.99	28.63	27.74	28.34	621810
2010-04-30	28.42	28.70	28.03	28.09	236049
2010-05-03	28.20	28.28	27.78	28.18	264676
2010-05-04	27.97	27.97	27.56	27.87	684899
2010-05-05	26.81	27.94	26.81	27.69	565688
2010-05-06	27.30	27.41	24.17	25.93	1234198
2010-05-07	25.39	25.91	24.77	25.30	740389
2010-05-10	27.02	27.30	26.42	26.67	918084
2010-05-11	26.03	27.28	26.03	27.00	610449
2010-05-12	27.36	28.58	27.36	28.38	706825
2010-05-13	28.31	28.38	27.85	27.88	270864
2010-05-14	28.00	28.35	27.80	28.08	477473
2010-05-17	28.27	28.61	27.63	28.26	525893
2010-05-18	28.44	28.98	28.18	28.28	512120
2010-05-19	28.04	28.18	27.52	27.96	541226
2010-05-20	27.82	27.88	26.76	26.93	735301
2010-05-21	26.56	27.70	26.56	27.40	695508
2010-05-24	26.68	27.50	26.68	27.12	268783
2010-05-25	26.06	26.87	25.75	26.87	460580
2010-05-26	27.48	27.72	27.33	27.47	692663
2010-05-27	28.11	28.62	28.11	28.60	345703
2010-05-28	28.79	29.21	28.40	28.70	711353
2010-06-01	29.03	29.94	28.95	29.43	784378
2010-06-02	29.77	30.35	29.65	30.33	457715
2010-06-03	30.39	30.79	30.04	30.65	663408
2010-06-04	29.67	30.19	29.31	29.47	710562
2010-06-07	29.59	30.27	29.59	29.80	489990
2010-06-08	29.97	31.08	29.97	31.06	1011941
2010-06-09	31.40	33.14	31.40	32.60	2092728
2010-06-10	32.56	32.75	31.71	32.11	1766273
2010-06-11	31.66	31.68	31.17	31.37	1437550
2010-06-14	31.31	31.31	30.25	30.46	969745
2010-06-15	30.67	31.11	30.67	31.02	535728
2010-06-16	30.76	31.04	30.31	30.84	418357
2010-06-17	30.99	30.99	30.41	30.85	326324
2010-06-18	31.21	31.21	30.61	30.69	323927
2010-06-21	31.52	31.70	31.22	31.34	377533
2010-06-22	30.91	31.09	30.61	30.63	558133
2010-06-23	31.10	31.95	31.10	31.53	393602
2010-06-24	31.40	32.00	31.15	31.70	344300
2010-06-25	31.86	32.42	31.67	32.14	291642
2010-06-28	32.28	32.28	31.71	31.86	319595
2010-06-29	31.26	31.44	30.80	30.90	295551
2010-06-30	30.51	31.20	30.50	30.85	376428
2010-07-01	30.77	30.86	29.59	30.41	496059
2010-07-02	30.65	31.25	30.50	31.04	329155
2010-07-06	31.32	31.95	31.05	31.10	302804
2010-07-07	31.25	31.50	31.03	31.41	424809
2010-07-08	31.50	31.81	31.37	31.74	208401
2010-07-09	31.72	31.74	31.28	31.30	255986
2010-07-12	31.34	31.59	31.04	31.44	261072
2010-07-13	31.36	31.83	30.94	31.57	522675
2010-07-14	31.43	31.57	31.17	31.34	255885
2010-07-15	31.49	31.73	31.32	31.63	296206
2010-07-16	31.57	31.88	31.07	31.20	352207
2010-07-19	31.23	31.49	30.53	30.96	297646
2010-07-20	30.45	30.66	30.02	30.61	289198
2010-07-21	30.27	30.29	29.01	29.40	895261
2010-07-22	29.20	29.67	27.64	28.10	1249136
2010-07-23	28.53	28.95	28.21	28.73	1334374
2010-07-26	28.47	28.61	27.55	27.88	1173688
2010-07-27	28.12	28.44	27.93	28.06	570805
2010-07-28	28.13	28.50	28.02	28.32	603523
2010-07-29	29.19	29.45	28.56	28.73	1135067
2010-07-30	28.75	29.02	28.51	28.91	418790
2010-08-02	28.92	29.44	28.92	29.38	342424
2010-08-03	29.50	29.74	29.42	29.54	447839
2010-08-04	29.77	29.90	29.57	29.77	323279
2010-08-05	29.25	29.37	29.01	29.34	538455
2010-08-06	29.20	29.27	28.69	29.13	225054
2010-08-09	29.45	29.45	28.71	29.26	206544
2010-08-10	28.97	29.10	28.52	28.97	241732
2010-08-11	28.49	28.49	28.03	28.17	316252
2010-08-12	28.25	28.95	28.25	28.64	234258
2010-08-13	28.24	28.99	28.24	28.89	135213
2010-08-16	28.55	29.14	28.55	28.94	219956
2010-08-17	28.75	28.92	28.44	28.76	310018
2010-08-18	28.89	29.19	28.69	28.95	748708
2010-08-19	28.79	28.88	28.21	28.28	322641
2010-08-20	28.25	28.34	27.90	28.25	335619
2010-08-23	28.52	28.74	28.19	28.35	252186
2010-08-24	28.09	28.59	27.93	28.35	1809589
2010-08-25	28.14	28.48	27.95	28.35	903384
2010-08-26	28.54	28.66	28.13	28.27	247779
2010-08-27	28.27	28.83	28.10	28.62	188712
2010-08-30	28.60	28.86	28.42	28.42	267905
2010-08-31	28.71	29.19	28.71	28.81	545630
2010-09-01	29.08	29.32	29.00	29.19	379575
2010-09-02	29.41	29.86	29.31	29.86	468808
2010-09-03	29.99	30.58	29.88	30.56	575492
2010-09-07	30.81	30.81	30.44	30.52	247965
2010-09-08	30.27	30.70	30.27	30.43	204625
2010-09-09	30.41	30.66	30.24	30.61	154404
2010-09-10	30.66	30.83	30.52	30.70	162092
2010-09-13	31.69	32.00	31.58	31.87	563718
2010-09-14	31.81	32.08	31.75	31.80	276651
2010-09-15	31.39	32.13	31.29	31.96	151148
2010-09-16	31.90	31.95	31.50	31.81	142562
2010-09-17	31.74	31.93	31.54	31.61	258452
2010-09-20	31.83	32.53	31.75	32.50	170548
2010-09-21	32.07	32.60	31.98	32.47	334667
2010-09-22	32.45	32.64	32.20	32.58	258077
2010-09-23	32.30	33.23	32.30	33.02	270708
2010-09-24	33.59	33.59	33.01	33.13	141055
2010-09-27	33.20	33.20	32.77	32.80	251454
2010-09-28	32.50	32.93	32.23	32.75	258540
2010-09-29	32.75	32.86	32.41	32.57	146431
2010-09-30	32.48	32.49	31.97	32.22	354942
2010-10-01	32.93	33.90	32.92	33.89	546913
2010-10-04	33.47	33.97	33.46	33.89	327679
2010-10-05	33.73	34.08	33.59	33.99	337298
2010-10-06	34.10	34.65	33.99	34.58	279100
2010-10-07	35.00	35.73	34.99	35.43	559858
2010-10-08	35.43	35.46	34.94	35.29	243964
2010-10-11	35.86	35.86	35.02	35.18	123764
2010-10-12	35.15	35.38	35.01	35.25	144319
2010-10-13	35.90	36.30	35.66	36.09	257103
2010-10-14	36.07	37.02	36.07	36.68	614743
2010-10-15	36.43	36.55	36.13	36.32	487748
2010-10-18	36.26	37.14	36.26	36.97	436169
2010-10-19	36.77	36.77	36.14	36.40	264999
2010-10-20	36.01	36.56	36.01	36.40	238372
2010-10-21	36.74	37.05	36.15	36.37	253767
2010-10-22	36.38	36.94	36.35	36.82	254016
2010-10-25	37.50	37.61	37.25	37.37	286443
2010-10-26	37.44	37.74	37.40	37.46	314142
2010-10-27	37.43	37.44	37.01	37.13	250400
2010-10-28	37.20	37.65	37.07	37.53	328056
2010-10-29	37.75	38.06	37.55	37.83	438595
2010-11-01	37.89	38.00	37.73	37.93	274772
2010-11-02	38.05	38.49	38.02	38.24	245861
2010-11-03	38.69	39.05	38.56	38.90	375574
2010-11-04	39.50	39.98	39.37	39.81	534493
2010-11-05	39.93	40.16	39.75	39.87	312367
2010-11-08	40.20	40.24	39.73	39.97	338937
2010-11-09	40.25	40.25	39.70	39.81	320515
2010-11-10	39.52	39.68	39.03	39.42	382430
2010-11-11	39.12	39.68	39.12	39.62	293872
2010-11-12	39.71	39.78	39.13	39.40	346632
2010-11-15	39.51	39.56	39.02	39.10	440414
2010-11-16	38.97	39.05	38.36	38.75	399078
2010-11-17	38.79	39.06	38.72	38.96	284791
2010-11-18	39.45	40.00	39.26	39.85	421611
2010-11-19	39.48	39.54	39.00	39.46	319991
2010-11-22	39.02	39.37	38.79	39.27	387796
2010-11-23	38.52	39.11	38.50	38.94	496691
2010-11-24	38.96	39.87	38.96	39.77	385147
2010-11-26	39.31	39.89	39.19	39.47	267423
2010-11-29	38.70	39.39	38.70	39.30	284438
2010-11-30	39.08	39.18	38.71	38.98	359612
2010-12-01	39.43	39.62	39.03	39.33	698374
2010-12-02	39.41	40.28	39.33	40.27	310756
2010-12-03	40.67	41.11	40.60	41.03	230985
2010-12-06	40.99	41.30	40.92	41.12	416255
2010-12-07	41.58	41.80	41.40	41.76	749987
2010-12-08	41.40	41.60	41.20	41.58	551917
2010-12-09	40.69	40.79	40.55	40.66	535279
2010-12-10	40.71	40.71	40.31	40.48	340280
2010-12-13	39.79	41.00	39.79	40.74	227579
2010-12-14	40.85	40.92	40.51	40.54	208511
2010-12-15	40.05	40.05	39.55	39.82	450110
2010-12-16	39.50	39.69	39.03	39.23	445145
2010-12-17	39.17	39.31	38.77	39.10	382727
2010-12-20	38.28	38.28	37.22	37.71	786821
2010-12-21	37.60	37.60	34.85	35.36	2127535
2010-12-22	36.75	37.59	36.67	37.31	869223
2010-12-23	37.02	37.15	36.97	36.98	196873
2010-12-27	36.86	37.10	36.65	36.87	297187
2010-12-28	37.03	37.21	36.72	36.92	333752
2010-12-29	37.04	37.34	36.61	36.69	455175
2010-12-30	37.00	37.25	36.85	37.01	531162
2010-12-31	36.77	37.18	36.68	36.96	363122
2011-01-03	37.19	37.55	37.19	37.33	354136
2011-01-04	37.36	37.79	37.06	37.42	274182
2011-01-05	37.44	38.02	37.44	37.98	347619
2011-01-06	37.97	38.10	37.30	37.50	323536
2011-01-07	37.59	37.74	36.50	36.64	377811
2011-01-10	36.61	36.63	36.18	36.37	265626
2011-01-11	36.82	37.46	36.68	36.85	331349
2011-01-12	37.01	37.01	36.41	36.62	285191
2011-01-13	36.40	36.57	36.14	36.32	239334
2011-01-14	36.15	36.77	36.15	36.74	275224
2011-01-18	36.51	37.30	36.51	37.30	230202
2011-01-19	36.94	36.94	36.55	36.71	444447
2011-01-20	36.70	37.05	36.35	36.79	471720
2011-01-21	36.66	36.73	35.90	35.96	419833
2011-01-24	35.90	36.71	35.64	36.56	471536
2011-01-25	35.00	35.12	34.43	34.69	621626
2011-01-26	35.25	35.39	34.78	34.78	445804
2011-01-27	34.72	34.72	34.29	34.35	500937
2011-01-28	34.20	36.31	33.93	35.47	1684487
2011-01-31	35.72	35.75	35.25	35.74	282778
2011-02-01	35.61	35.64	34.75	35.64	627511
2011-02-02	35.33	35.62	35.31	35.46	158303
2011-02-03	35.04	35.58	35.00	35.36	270779
2011-02-04	34.98	35.01	34.47	34.74	373806
2011-02-07	34.56	34.56	34.10	34.21	632936
2011-02-08	33.98	34.06	33.75	33.91	429031
2011-02-09	33.60	33.60	33.11	33.17	984323
2011-02-10	32.79	33.11	32.58	32.93	578210
2011-02-11	32.99	33.23	32.80	33.15	341086
2011-02-14	33.56	33.85	33.48	33.52	254454
2011-02-15	33.54	33.62	33.31	33.43	184286
2011-02-16	33.07	33.64	33.07	33.61	250791
2011-02-17	33.78	33.80	33.43	33.48	295235
2011-02-18	33.88	33.93	33.60	33.85	745224
2011-02-22	33.90	34.22	33.55	33.62	482830
2011-02-23	34.58	34.85	33.89	33.97	740719
2011-02-24	33.24	33.24	32.60	32.97	491197
2011-02-25	33.34	33.80	33.34	33.69	224103
2011-02-28	33.83	34.14	33.65	34.05	420020
2011-03-01	34.78	35.22	34.67	34.80	274071
2011-03-02	35.02	35.07	34.78	34.95	172687
2011-03-03	34.98	35.85	34.98	35.73	285394
2011-03-04	35.23	35.25	34.83	35.14	192406
2011-03-07	35.43	35.85	35.15	35.36	278340
2011-03-08	35.26	35.59	35.13	35.53	187954
2011-03-09	35.69	35.85	35.43	35.54	170997
2011-03-10	34.98	35.02	34.52	34.83	412952
2011-03-11	34.76	35.10	34.76	34.99	253455
2011-03-14	35.00	35.30	34.98	35.22	182948
2011-03-15	34.12	34.87	33.83	34.58	395208
2011-03-16	34.61	34.70	33.52	33.74	275612
2011-03-17	34.02	34.20	33.60	33.65	241895
2011-03-18	33.89	34.03	33.62	34.00	362675
2011-03-21	34.10	34.47	34.10	34.39	329089
2011-03-22	34.33	34.59	34.25	34.43	219454
2011-03-23	34.61	34.79	34.45	34.78	220912
2011-03-24	34.83	35.33	34.67	35.03	174345
2011-03-25	35.40	35.66	35.03	35.25	262144
2011-03-28	35.29	35.42	34.88	34.99	147313
2011-03-29	35.75	37.32	35.70	36.92	849988
2011-03-30	36.86	37.37	36.86	37.18	376010
2011-03-31	37.24	37.53	37.19	37.30	362082
2011-04-01	37.22	37.74	37.19	37.73	311048
2011-04-04	37.42	37.69	37.42	37.53	179610
2011-04-05	37.47	37.89	37.45	37.85	368809
2011-04-06	37.99	38.36	37.87	38.08	191958
2011-04-07	37.63	38.08	36.75	36.90	440591
2011-04-08	37.31	37.82	37.19	37.74	231684
2011-04-11	37.22	37.22	36.90	37.07	155427
2011-04-12	36.83	37.12	36.82	36.92	195630
2011-04-13	37.42	37.61	37.00	37.20	243117
2011-04-14	37.53	37.74	37.40	37.65	151335
2011-04-15	37.58	37.94	37.42	37.68	185092
2011-04-18	37.28	37.33	36.84	37.14	135712
2011-04-19	36.96	37.33	36.91	37.17	162607
2011-04-20	37.94	38.16	37.77	38.15	137160
2011-04-21	37.78	38.00	37.75	37.80	134616
2011-04-25	37.60	37.94	37.37	37.94	76200
2011-04-26	38.09	38.54	38.02	38.27	142421
2011-04-27	38.10	38.43	37.72	38.43	239973
2011-04-28	38.21	38.55	38.21	38.46	85896
2011-04-29	38.45	39.37	38.45	39.24	244292
2011-05-02	39.29	39.30	38.60	38.69	140603
2011-05-03	38.46	38.69	37.96	38.17	169108
2011-05-04	36.58	37.01	36.40	36.52	839731
2011-05-05	36.14	36.89	36.06	36.57	227771
2011-05-06	36.82	37.17	36.58	36.73	133870
2011-05-09	36.41	36.89	36.39	36.89	135370
2011-05-10	36.76	37.05	36.65	37.04	88616
2011-05-11	36.72	37.19	36.68	36.92	239687
2011-05-12	36.65	37.17	36.32	37.13	267420
2011-05-13	37.90	38.13	37.71	37.82	479094
2011-05-16	37.08	37.24	36.87	37.14	304725
2011-05-17	37.03	37.22	36.86	36.95	345985
2011-05-18	36.37	37.01	36.31	37.00	337545
2011-05-19	36.74	36.87	36.31	36.36	162309
2011-05-20	36.23	36.25	35.94	35.94	126530
2011-05-23	35.33	35.59	35.08	35.39	231319
2011-05-24	35.19	35.41	35.12	35.22	212813
2011-05-25	34.93	35.27	34.85	35.12	248774
2011-05-26	35.14	35.22	34.98	35.08	238587
2011-05-27	35.55	35.67	35.10	35.64	242848
2011-05-31	36.13	36.29	35.74	36.26	558857
2011-06-01	36.28	36.54	35.97	36.01	220973
2011-06-02	36.27	36.50	35.94	36.36	251132
2011-06-03	35.82	36.21	35.60	35.97	170118
2011-06-06	36.17	36.31	35.93	35.95	204349
2011-06-07	36.21	36.48	36.18	36.36	222390
2011-06-08	36.16	36.22	35.86	36.03	209044
2011-06-09	35.83	35.89	35.52	35.67	180937
2011-06-10	35.47	35.47	35.02	35.06	217024
2011-06-13	35.00	35.16	34.80	34.99	383166
2011-06-14	34.60	35.21	34.60	34.81	281348
2011-06-15	34.81	34.87	34.43	34.46	621261
2011-06-16	34.55	34.74	34.00	34.47	189165
2011-06-17	34.55	34.81	34.23	34.37	263289
2011-06-20	33.91	33.91	33.51	33.83	182141
2011-06-21	33.89	34.19	33.84	34.02	147356
2011-06-22	33.80	34.00	33.65	33.71	206344
2011-06-23	33.33	33.45	32.98	33.16	500097
2011-06-24	33.19	33.20	32.84	33.16	349697
2011-06-27	33.30	33.47	33.18	33.45	205773
2011-06-28	34.08	34.88	34.08	34.67	291507
2011-06-29	34.66	34.89	34.62	34.79	170921
2011-06-30	34.48	34.53	34.11	34.33	293749
2011-07-01	34.39	34.85	34.23	34.85	204532
2011-07-05	35.22	35.44	35.10	35.12	217559
2011-07-06	34.57	34.66	33.96	34.52	429428
2011-07-07	35.14	35.17	34.91	35.00	273726
2011-07-08	34.84	34.86	34.41	34.76	262287
2011-07-11	34.42	34.49	34.21	34.42	151412
2011-07-12	34.49	35.15	34.48	34.84	146230
2011-07-13	35.68	36.38	35.68	36.11	260415
2011-07-14	35.99	36.03	35.72	35.99	239736
2011-07-15	36.12	36.17	35.85	36.00	130436
2011-07-18	35.44	35.54	35.25	35.49	86533
2011-07-19	35.87	36.38	35.79	36.28	163802
2011-07-20	35.49	35.55	34.59	34.69	265196
2011-07-21	34.90	34.90	34.51	34.66	407822
2011-07-22	35.11	35.31	35.03	35.15	225235
2011-07-25	35.43	35.61	35.36	35.46	206332
2011-07-26	35.43	35.58	35.24	35.32	180198
2011-07-27	35.72	35.80	35.26	35.32	450717
2011-07-28	36.01	36.23	35.42	35.56	680498
2011-07-29	35.45	35.82	35.44	35.66	327498
2011-08-01	36.33	36.33	35.38	35.51	422178
2011-08-02	35.69	36.07	35.29	35.40	566668
2011-08-03	35.26	35.32	34.60	35.20	293187
2011-08-04	34.60	34.64	33.12	33.20	407225
2011-08-05	34.02	34.70	33.15	33.68	583292
2011-08-08	33.53	33.98	30.73	31.19	1050463
2011-08-09	32.80	33.46	32.00	33.39	667296
2011-08-10	32.74	32.82	31.97	32.05	321789
2011-08-11	32.38	33.45	32.19	33.14	254994
2011-08-12	33.16	33.39	32.91	33.24	142650
2011-08-15	33.35	33.50	33.25	33.47	132749
2011-08-16	33.03	33.35	32.85	33.13	121314
2011-08-17	33.22	33.48	32.97	33.26	74507
2011-08-18	32.06	32.17	31.51	31.63	371606
2011-08-19	31.30	31.80	30.96	31.04	218405
2011-08-22	31.75	32.00	31.25	31.37	163118
2011-08-23	31.61	32.06	31.28	32.04	128517
2011-08-24	31.80	32.79	31.77	32.77	394923
2011-08-25	32.19	32.32	31.50	31.61	297285
2011-08-26	31.43	31.75	30.78	31.73	238295
2011-08-29	32.18	32.77	32.10	32.63	147426
2011-08-30	32.58	32.67	32.16	32.48	157392
2011-08-31	32.77	33.00	32.52	32.85	230335
2011-09-01	32.95	33.26	32.66	32.92	172071
2011-09-02	32.68	33.03	32.14	32.34	216991
2011-09-06	31.68	32.40	31.67	32.15	243436
2011-09-07	32.33	32.55	32.14	32.52	145663
2011-09-08	32.16	32.28	31.90	31.94	122592
2011-09-09	31.58	32.02	30.76	30.82	537182
2011-09-12	30.49	30.90	30.27	30.87	269584
2011-09-13	30.77	30.91	30.60	30.84	75469
2011-09-14	31.01	31.34	30.51	31.04	182011
2011-09-15	31.27	31.49	30.90	31.00	314790
2011-09-16	32.02	32.22	31.75	31.96	270698
2011-09-19	31.50	31.61	31.04	31.26	275576
2011-09-20	31.80	31.89	31.46	31.46	129282
2011-09-21	31.41	31.79	31.04	31.05	303335
2011-09-22	30.10	30.46	29.08	29.46	298190
2011-09-23	29.64	30.05	29.30	29.83	525712
2011-09-26	30.00	30.11	29.60	30.11	119538
2011-09-27	30.50	31.00	30.41	30.72	170412
2011-09-28	30.67	31.07	30.44	30.55	251903
2011-09-29	30.78	30.82	29.99	30.54	156655
2011-09-30	30.19	30.51	29.62	29.80	339061
2011-10-03	29.50	30.04	29.09	29.18	330085
2011-10-04	29.03	29.36	28.75	29.24	407359
2011-10-05	29.83	30.01	29.73	29.95	262414
2011-10-06	30.04	30.48	29.84	30.47	209010
2011-10-07	30.82	30.84	30.30	30.32	153709
2011-10-10	30.90	31.50	30.89	31.33	134160
2011-10-11	30.79	31.31	30.60	31.01	197856
2011-10-12	31.30	31.73	31.25	31.41	287427
2011-10-13	30.90	31.34	30.56	31.17	366482
2011-10-14	31.28	31.85	30.98	31.00	404363
2011-10-17	30.76	31.06	30.35	30.47	301082
2011-10-18	30.36	31.01	30.05	30.95	197040
2011-10-19	30.95	31.15	30.83	31.13	189109
2011-10-20	30.82	31.11	30.22	30.86	352824
2011-10-21	30.93	31.63	30.93	31.42	221928
2011-10-24	31.28	31.79	31.12	31.71	360491
2011-10-25	32.16	32.37	31.86	32.24	435360
2011-10-26	32.56	32.80	32.37	32.66	173094
2011-10-27	33.52	33.78	33.23	33.74	320071
2011-10-28	34.08	34.62	34.02	34.57	290574
2011-10-31	33.99	34.16	33.15	33.15	458970
2011-11-01	32.30	32.93	32.17	32.44	182805
2011-11-02	33.13	33.61	32.91	33.20	244282
2011-11-03	33.48	33.82	33.08	33.38	406575
2011-11-04	33.09	33.13	32.62	32.78	153442
2011-11-07	32.88	32.93	32.49	32.85	134998
2011-11-08	32.89	33.06	32.63	32.98	82317
2011-11-09	32.24	32.45	31.72	32.00	249130
2011-11-10	32.16	32.33	31.89	32.17	177684
2011-11-11	32.49	32.86	32.46	32.78	204418
2011-11-14	32.79	32.83	32.46	32.66	195752
2011-11-15	32.31	32.54	32.00	32.36	147349
2011-11-16	31.90	32.20	31.72	31.91	151286
2011-11-17	30.90	31.12	30.60	30.65	582920
2011-11-18	30.61	30.65	30.12	30.31	548592
2011-11-21	29.76	29.93	29.38	29.48	355146
2011-11-22	29.56	29.65	29.20	29.40	298119
2011-11-23	29.22	29.32	29.06	29.07	182659
2011-11-25	29.21	29.36	29.13	29.14	174534
2011-11-28	29.76	30.14	29.63	29.84	234576
2011-11-29	30.33	30.66	30.20	30.29	287781
2011-11-30	30.94	31.00	30.02	30.04	578868
2011-12-01	29.92	30.21	29.72	29.93	312801
2011-12-02	30.51	30.89	30.22	30.37	440441
2011-12-05	30.69	30.71	30.32	30.48	320259
2011-12-06	30.46	30.56	30.21	30.30	354767
2011-12-07	30.07	30.09	29.86	29.94	299008
2011-12-08	29.83	29.96	29.40	29.59	333380
2011-12-09	29.94	30.30	29.94	30.21	269724
2011-12-12	29.70	29.93	29.46	29.90	300000
2011-12-13	30.20	30.20	29.76	29.85	234188
2011-12-14	29.45	29.69	29.38	29.41	205454
2011-12-15	29.83	29.94	29.63	29.85	179652
2011-12-16	30.10	30.38	29.69	30.17	307468
2011-12-19	30.03	30.09	29.43	29.47	312890
2011-12-20	29.74	29.77	29.38	29.57	249723
2011-12-21	29.50	29.82	29.27	29.77	133489
2011-12-22	29.91	30.00	29.63	29.68	125368
2011-12-23	29.85	30.01	29.83	30.01	83783
2011-12-27	29.77	30.00	29.36	29.49	129859
2011-12-28	29.55	29.55	29.02	29.23	102035
2011-12-29	29.24	29.52	29.05	29.26	194708
2011-12-30	29.44	29.68	29.38	29.43	186698
2012-01-03	29.97	30.20	29.88	30.15	219299
2012-01-04	30.19	30.24	29.79	29.93	145307
2012-01-05	29.78	29.97	29.53	29.75	135686
2012-01-06	30.13	30.51	30.13	30.38	220180
2012-01-09	30.31	30.98	30.31	30.89	205754
2012-01-10	31.33	31.62	31.00	31.57	208818
2012-01-11	31.62	32.00	31.61	31.95	226465
2012-01-12	32.09	32.26	32.03	32.06	242106
2012-01-13	32.13	32.23	31.65	31.85	189628
2012-01-17	32.26	32.33	32.01	32.10	102121
2012-01-18	32.63	32.89	32.57	32.75	210025
2012-01-19	33.55	33.62	33.28	33.50	313900
2012-01-20	32.80	32.80	32.49	32.51	132439
2012-01-23	32.91	33.18	32.82	32.97	88312
2012-01-24	33.06	33.06	32.59	32.68	96639
2012-01-25	32.70	33.22	32.68	33.21	114835
2012-01-26	33.53	34.24	33.38	33.89	374436
2012-01-27	33.37	33.64	33.17	33.52	304148
2012-01-30	33.38	33.62	33.32	33.49	127911
2012-01-31	34.03	34.26	33.71	34.15	184378
2012-02-01	34.31	34.75	34.09	34.30	322333
2012-02-02	33.51	33.79	33.44	33.65	301593
2012-02-03	34.63	34.88	33.78	33.94	294984
2012-02-06	33.80	33.92	33.70	33.84	230785
2012-02-07	33.30	33.36	33.00	33.05	323332
2012-02-08	33.00	33.07	32.75	32.76	160025
2012-02-09	33.04	33.07	32.70	32.73	252564
2012-02-10	32.57	32.58	32.32	32.37	152253
2012-02-13	32.99	32.99	32.52	32.77	262118
2012-02-14	32.63	32.76	32.46	32.73	171533
2012-02-15	32.65	32.77	32.37	32.53	418197
2012-02-16	32.61	32.83	32.47	32.68	204101
2012-02-17	33.01	33.33	32.86	33.11	214695
2012-02-21	33.27	33.73	33.18	33.23	186511
2012-02-22	33.23	33.49	33.09	33.49	133743
2012-02-23	33.42	33.42	33.02	33.31	166658
2012-02-24	33.33	33.58	33.18	33.55	104518
2012-02-27	33.27	33.56	33.21	33.41	179183
2012-02-28	33.58	33.77	33.50	33.53	112764
2012-02-29	33.63	33.78	33.49	33.60	216254
2012-03-01	33.85	34.47	33.81	34.41	246784
2012-03-02	34.25	34.38	34.08	34.17	209738
2012-03-05	34.05	34.07	33.48	33.52	135662
2012-03-06	33.32	33.36	32.66	32.81	143534
2012-03-07	33.26	33.56	33.25	33.52	308035
2012-03-08	33.62	34.30	33.62	34.23	185675
2012-03-09	34.44	34.44	34.22	34.38	175507
2012-03-12	34.25	34.25	34.00	34.15	145727
2012-03-13	34.13	34.26	34.00	34.22	103212
2012-03-14	34.00	34.01	33.69	33.86	178723
2012-03-15	33.80	33.94	33.71	33.75	216831
2012-03-16	33.61	33.74	33.48	33.48	209918
2012-03-19	33.42	33.80	33.42	33.68	238160
2012-03-20	33.39	33.60	33.21	33.36	156203
2012-03-21	33.31	33.62	33.21	33.38	180703
2012-03-22	32.89	32.95	32.58	32.74	203503
2012-03-23	32.83	32.83	32.60	32.78	148775
2012-03-26	32.90	33.19	32.74	33.10	191691
2012-03-27	33.23	33.59	32.76	33.50	304636
2012-03-28	33.50	33.52	33.30	33.50	804585
2012-03-29	33.40	33.51	33.27	33.36	463971
2012-03-30	34.32	34.76	34.29	34.56	467876
2012-04-02	34.59	35.10	34.34	34.98	230044
2012-04-03	33.88	34.12	33.64	33.93	335461
2012-04-04	33.65	33.87	33.40	33.66	414594
2012-04-05	33.41	33.65	33.31	33.60	90283
2012-04-09	34.03	34.18	33.90	34.09	136754
2012-04-10	33.57	33.60	32.88	32.91	199661
2012-04-11	33.50	33.65	33.37	33.51	149841
2012-04-12	33.32	33.91	33.05	33.75	339860
2012-04-13	33.81	33.90	33.26	33.29	107895
2012-04-16	33.95	33.99	33.45	33.66	235621
2012-04-17	34.12	34.36	34.09	34.17	250225
2012-04-18	33.97	34.46	33.89	34.41	277004
2012-04-19	34.63	35.16	34.63	35.06	386274
2012-04-20	34.84	35.04	34.69	34.69	146510
2012-04-23	34.23	34.25	33.85	34.14	149961
2012-04-24	33.99	34.24	33.83	34.18	219325
2012-04-25	34.41	34.46	34.12	34.20	152040
2012-04-26	34.10	34.34	33.99	34.26	211326
2012-04-27	34.20	34.31	34.03	34.11	355482
2012-04-30	33.75	33.92	33.64	33.83	286925
2012-05-01	33.92	33.94	33.65	33.82	58465
2012-05-02	33.53	33.54	33.23	33.36	304809
2012-05-03	33.06	33.06	32.56	32.60	183417
2012-05-04	32.64	32.79	32.45	32.52	126144
2012-05-07	32.47	32.50	32.39	32.40	130974
2012-05-08	32.40	32.46	31.80	32.30	264009
2012-05-09	31.60	31.74	31.39	31.55	169482
2012-05-10	31.91	32.02	31.78	31.91	145272
2012-05-11	31.12	31.24	30.58	30.60	397554
2012-05-14	30.84	31.10	30.38	30.47	338807
2012-05-15	30.66	30.75	30.09	30.15	360041
2012-05-16	30.47	30.93	30.38	30.51	264069
2012-05-17	30.62	30.64	30.05	30.15	194163
2012-05-18	30.34	30.35	29.80	29.90	250045
2012-05-21	29.96	30.07	29.77	29.99	210871
2012-05-22	29.95	30.28	29.88	29.89	275899
2012-05-23	29.77	29.90	29.34	29.73	262607
2012-05-24	30.44	30.48	29.82	29.99	294058
2012-05-25	30.20	30.34	30.06	30.26	167487
2012-05-29	30.50	30.63	30.33	30.34	144078
2012-05-30	29.99	30.00	29.75	29.82	102148
2012-05-31	29.97	29.99	29.34	29.43	796028
2012-06-01	29.30	29.40	28.94	29.20	268291
2012-06-04	29.03	29.09	28.46	28.66	382539
2012-06-05	28.81	29.12	28.46	28.70	323293
2012-06-06	29.02	29.07	28.81	29.07	249488
2012-06-07	29.34	29.45	29.14	29.24	247688
2012-06-08	29.06	29.16	28.92	29.12	130873
2012-06-11	28.85	28.90	28.25	28.29	300396
2012-06-12	28.30	28.54	28.14	28.42	204242
2012-06-13	28.13	28.25	27.64	28.14	279481
2012-06-14	27.95	28.06	27.78	27.83	147437
2012-06-15	28.24	28.30	28.05	28.05	214205
2012-06-18	27.40	27.48	27.28	27.41	228037
2012-06-19	27.62	27.69	27.49	27.68	137978
2012-06-20	28.01	28.29	27.96	28.23	250655
2012-06-21	28.06	28.06	27.45	27.53	242352
2012-06-22	27.54	27.72	27.50	27.71	192364
2012-06-25	27.53	27.73	27.36	27.71	260940
2012-06-26	27.91	28.22	27.84	28.15	204496
2012-06-27	28.05	28.74	28.05	28.45	302988
2012-06-28	28.25	28.41	28.02	28.26	148747
2012-06-29	29.57	29.68	29.34	29.68	218980
2012-07-02	29.60	29.81	29.50	29.70	161855
2012-07-03	30.39	30.94	30.39	30.94	192647
2012-07-05	29.85	29.96	29.57	29.81	269931
2012-07-06	29.63	29.66	29.33	29.43	210130
2012-07-09	29.46	29.79	29.46	29.77	170563
2012-07-10	30.01	30.22	29.67	29.74	129069
2012-07-11	29.60	29.95	29.59	29.88	126788
2012-07-12	29.54	29.73	29.45	29.65	77557
2012-07-13	30.02	30.17	29.73	30.17	66772
2012-07-16	30.32	30.64	30.32	30.58	106555
2012-07-17	30.90	31.42	30.90	31.39	203942
2012-07-18	30.46	30.94	30.33	30.75	275796
2012-07-19	30.34	30.61	30.19	30.31	480992
2012-07-20	29.20	29.23	28.93	29.11	384574
2012-07-23	29.08	29.08	28.84	29.00	122417
2012-07-24	29.17	29.25	28.72	28.94	229263
2012-07-25	29.17	29.30	28.94	29.04	188608
2012-07-26	29.33	29.71	29.21	29.53	256591
2012-07-27	29.54	29.57	29.08	29.34	285581
2012-07-30	29.35	29.72	29.18	29.57	249571
2012-07-31	29.16	29.25	28.89	29.02	212231
2012-08-01	29.36	29.64	29.14	29.19	116382
2012-08-02	29.27	29.72	29.16	29.53	500125
2012-08-03	30.29	30.30	29.98	30.22	237889
2012-08-06	29.96	30.29	29.82	30.13	203578
2012-08-07	30.20	30.45	30.15	30.25	80213
2012-08-08	29.95	30.28	29.95	30.12	132321
2012-08-09	30.01	30.27	29.71	29.90	86443
2012-08-10	29.87	30.16	29.67	29.88	181266
2012-08-13	29.77	29.77	29.26	29.41	194217
2012-08-14	29.55	29.60	29.36	29.42	219630
2012-08-15	29.46	29.50	29.13	29.31	181046
2012-08-16	29.69	29.80	29.39	29.73	366335
2012-08-17	29.68	29.90	29.44	29.58	440424
2012-08-20	29.44	29.59	29.09	29.36	265515
2012-08-21	29.66	29.94	29.56	29.89	312092
2012-08-22	29.96	30.26	29.89	30.15	209440
2012-08-23	30.19	30.25	29.98	30.07	90611
2012-08-24	30.02	30.07	29.73	29.94	216791
2012-08-27	29.96	30.14	29.85	30.02	113138
2012-08-28	30.25	30.52	30.11	30.48	247331
2012-08-29	30.32	30.39	30.12	30.30	211179
2012-08-30	30.29	30.34	29.83	29.89	275398
2012-08-31	30.14	30.15	29.77	30.04	341457
2012-09-04	30.37	30.51	30.06	30.41	270066
2012-09-05	30.05	30.24	29.82	30.24	179331
2012-09-06	30.13	30.23	29.89	30.17	212516
2012-09-07	30.49	30.84	30.46	30.83	363625
2012-09-10	30.84	31.09	30.84	31.02	146899
2012-09-11	31.16	31.23	31.04	31.12	142425
2012-09-12	31.77	31.87	31.67	31.85	271228
2012-09-13	31.91	32.58	31.69	32.58	258619
2012-09-14	32.20	32.39	31.77	31.83	340480
2012-09-17	30.98	31.06	30.56	30.93	268259
2012-09-18	31.01	31.07	30.74	30.77	154371
2012-09-19	30.90	30.90	30.60	30.70	128606
2012-09-20	30.50	30.75	30.50	30.68	184600
2012-09-21	31.02	31.06	30.64	30.64	318873
2012-09-24	30.90	30.92	30.70	30.88	309595
2012-09-25	31.09	31.09	30.58	30.68	222204
2012-09-26	30.37	30.40	29.94	29.97	180443
2012-09-27	30.38	30.46	29.91	30.27	359617
2012-09-28	30.82	31.00	30.64	30.86	456515
2012-10-01	31.11	31.47	31.07	31.38	194527
2012-10-02	31.23	31.46	31.18	31.42	118419
2012-10-03	32.06	32.22	32.00	32.22	317059
2012-10-04	33.20	33.56	33.11	33.51	296189
2012-10-05	33.09	33.17	32.78	32.84	243465
2012-10-08	32.66	32.79	32.56	32.71	287431
2012-10-09	32.60	32.60	31.86	31.97	165896
2012-10-10	31.86	31.92	31.67	31.79	74035
2012-10-11	32.16	32.42	32.14	32.23	68800
2012-10-12	31.94	32.07	31.82	32.07	196084
2012-10-15	31.99	32.23	31.89	31.89	173927
2012-10-16	32.09	32.26	31.91	32.14	137703
2012-10-17	32.00	32.19	31.90	32.17	97368
2012-10-18	31.79	32.16	31.79	32.04	262187
2012-10-19	31.86	31.97	31.63	31.80	256776
2012-10-22	32.33	32.46	32.20	32.39	130203
2012-10-23	32.03	32.15	31.76	31.84	181717
2012-10-24	32.07	32.07	31.84	31.96	93981
2012-10-25	31.69	31.88	31.62	31.67	99488
2012-10-26	31.31	31.41	31.17	31.29	146102
2012-10-31	32.31	32.88	32.31	32.54	595297
2012-11-01	32.79	33.26	32.79	33.15	168378
2012-11-02	32.96	33.22	32.81	33.15	1107091
2012-11-05	33.09	33.13	32.94	33.11	156146
2012-11-06	32.82	32.96	32.72	32.83	173470
2012-11-07	32.73	33.00	32.48	32.63	101516
2012-11-08	32.60	32.60	32.27	32.36	159578
2012-11-09	32.08	32.23	32.00	32.14	139690
2012-11-12	32.18	32.26	32.03	32.06	87734
2012-11-13	31.98	32.16	31.91	32.05	202882
2012-11-14	32.23	32.23	31.71	31.84	97072
2012-11-15	31.28	31.68	31.26	31.57	284862
2012-11-16	31.76	31.94	31.41	31.69	224367
2012-11-19	31.67	32.09	31.56	32.05	115328
2012-11-20	31.80	31.95	31.69	31.76	154312
2012-11-21	31.65	31.73	31.41	31.64	168735
2012-11-23	31.57	31.90	31.39	31.86	79752
2012-11-26	31.85	32.24	31.76	32.00	103806
2012-11-27	32.44	32.82	32.19	32.69	231118
2012-11-28	32.50	32.67	32.35	32.51	106632
2012-11-29	32.97	33.13	32.72	32.85	169266
2012-11-30	33.48	33.68	33.26	33.54	334028
2012-12-03	33.44	33.59	33.03	33.09	176372
2012-12-04	33.33	33.57	33.27	33.57	181037
2012-12-05	33.79	33.80	33.51	33.59	140368
2012-12-06	34.00	34.09	33.55	33.73	158104
2012-12-07	33.86	33.86	33.69	33.83	119939
2012-12-10	34.45	34.74	34.45	34.74	204814
2012-12-11	34.87	34.87	34.24	34.40	187046
2012-12-12	34.52	34.55	34.14	34.25	172409
2012-12-13	34.49	34.59	33.84	33.84	255333
2012-12-14	33.72	33.74	33.47	33.60	134345
2012-12-17	33.81	33.81	33.53	33.71	160916
2012-12-18	33.60	33.65	33.50	33.57	161942
2012-12-19	33.93	33.96	33.64	33.68	371870
2012-12-20	33.67	34.04	33.55	34.04	205491
2012-12-21	33.29	33.64	33.26	33.49	165779
2012-12-24	33.35	33.37	33.17	33.18	49216
2012-12-26	33.36	33.54	33.29	33.52	210534
2012-12-27	33.45	33.52	33.13	33.30	93597
2012-12-28	33.20	33.32	33.05	33.08	64892
2012-12-31	33.39	33.43	33.13	33.29	128782
2013-01-02	33.81	34.26	33.81	34.19	138254
2013-01-03	34.55	34.67	34.28	34.41	161693
2013-01-04	34.41	34.48	34.16	34.18	170551
2013-01-07	34.02	34.24	34.00	34.09	145925
2013-01-08	34.46	34.67	34.44	34.46	137966
2013-01-09	34.65	34.85	34.60	34.63	151639
2013-01-10	34.96	34.96	34.57	34.70	233265
2013-01-11	34.64	34.83	34.51	34.82	107025
2013-01-14	34.91	34.99	34.67	34.99	177791
2013-01-15	34.74	34.99	34.69	34.99	176630
2013-01-16	35.00	35.28	34.92	35.28	174669
2013-01-17	35.59	35.62	35.34	35.42	190300
2013-01-18	35.15	35.75	35.15	35.75	246464
2013-01-22	35.71	35.96	35.51	35.79	164334
2013-01-23	35.95	35.95	35.45	35.63	212646
2013-01-24	35.85	36.00	35.79	35.92	259078
2013-01-25	36.00	36.02	35.86	36.02	144997
2013-01-28	36.00	36.00	35.67	35.70	141540
2013-01-29	35.90	36.20	35.88	36.20	292019
2013-01-30	36.07	36.49	36.07	36.45	226617
2013-01-31	36.01	36.19	35.89	35.94	234773
2013-02-01	36.53	36.73	36.50	36.57	192670
2013-02-04	35.88	36.27	35.78	35.84	322528
2013-02-05	35.98	36.14	35.88	36.00	235333
2013-02-06	35.76	35.89	35.67	35.88	103694
2013-02-07	35.56	35.63	35.39	35.53	102294
2013-02-08	34.80	35.30	34.70	35.25	375453
2013-02-11	35.49	36.04	35.45	35.98	336053
2013-02-12	35.95	36.05	35.84	35.93	255046
2013-02-13	35.84	35.84	35.65	35.76	314786
2013-02-14	35.03	35.10	34.70	34.82	356184
2013-02-15	33.79	34.06	33.66	33.88	569240
2013-02-19	33.93	34.02	33.80	33.86	298979
2013-02-20	33.81	33.93	33.59	33.62	160322
2013-02-21	33.47	33.54	33.02	33.08	235810
2013-02-22	33.38	33.41	33.02	33.16	141295
2013-02-25	33.37	33.59	33.09	33.11	263290
2013-02-26	32.97	32.97	32.57	32.65	230133
2013-02-27	32.59	32.96	32.58	32.91	189577
2013-02-28	32.61	32.77	32.43	32.60	168625
2013-03-01	31.97	32.17	31.89	32.03	453086
2013-03-04	32.19	32.46	32.17	32.46	218850
2013-03-05	32.92	33.01	32.86	32.97	272616
2013-03-06	33.15	33.25	32.94	33.03	216573
2013-03-07	33.12	33.36	33.09	33.29	124593
2013-03-08	33.41	33.46	33.20	33.38	166919
2013-03-11	33.25	33.65	33.21	33.60	216917
2013-03-12	33.61	33.76	33.53	33.72	144433
2013-03-13	33.63	33.64	33.35	33.51	136486
2013-03-14	33.64	33.64	33.30	33.48	89842
2013-03-15	33.55	33.70	33.25	33.35	324285
2013-03-18	33.08	33.17	32.83	33.07	255880
2013-03-19	33.00	33.04	32.57	32.72	280469
2013-03-20	33.05	33.19	32.94	33.06	224766
2013-03-21	32.60	32.69	32.36	32.52	255166
2013-03-22	32.40	32.45	32.01	32.13	243171
2013-03-25	32.18	32.44	32.12	32.28	163151
2013-03-26	32.39	32.54	32.32	32.44	166536
2013-03-27	32.32	32.32	32.05	32.22	189790
2013-03-28	32.32	32.45	32.21	32.35	116090
2013-04-01	33.50	33.76	32.78	32.98	394051
2013-04-02	33.61	33.89	33.60	33.83	286284
2013-04-03	33.75	33.94	33.20	33.38	275287
2013-04-04	34.34	34.44	33.88	34.12	375165
2013-04-05	34.25	34.40	34.00	34.38	463336
2013-04-08	34.44	35.02	34.39	35.00	554308
2013-04-09	35.05	35.28	34.95	35.05	307097
2013-04-10	34.89	35.51	34.86	35.42	500563
2013-04-11	34.99	35.10	34.50	34.56	427945
2013-04-12	34.69	35.04	34.45	34.50	481790
2013-04-15	33.85	34.04	33.63	33.65	139655
2013-04-16	35.22	35.33	34.52	34.96	339733
2013-04-17	35.01	35.27	34.80	35.21	359331
2013-04-18	35.29	35.37	34.86	35.04	307765
2013-04-19	35.07	35.33	35.05	35.33	180478
2013-04-22	34.97	35.12	34.68	35.06	188777
2013-04-23	35.24	35.39	35.04	35.35	123920
2013-04-24	35.39	35.42	35.18	35.30	96696
2013-04-25	36.63	36.86	36.32	36.43	235146
2013-04-26	36.43	36.71	36.26	36.29	123238
2013-04-29	36.61	36.84	36.57	36.74	110862
2013-04-30	37.45	37.97	37.32	37.88	251190
2013-05-01	37.72	37.76	37.41	37.43	96739
2013-05-02	37.30	37.38	37.13	37.23	243893
2013-05-03	37.27	37.65	37.25	37.38	173710
2013-05-06	37.00	37.09	36.65	36.94	117371
2013-05-07	37.00	37.00	36.76	36.82	177368
2013-05-08	36.83	37.11	36.77	36.91	238762
2013-05-09	36.50	36.82	36.44	36.62	207584
2013-05-10	36.90	38.71	36.90	38.51	451455
2013-05-13	38.32	38.70	38.16	38.46	245520
2013-05-14	37.40	37.94	37.10	37.81	372873
2013-05-15	38.10	38.62	38.05	38.28	322997
2013-05-16	38.43	38.74	38.41	38.54	167426
2013-05-17	38.05	38.19	37.79	37.93	123006
2013-05-20	37.34	37.79	37.29	37.66	151954
2013-05-21	36.94	37.00	36.54	36.83	277877
2013-05-22	37.28	38.50	37.28	37.49	186626
2013-05-23	37.10	37.49	36.88	37.32	211618
2013-05-24	37.34	37.76	37.11	37.52	272542
2013-05-28	37.97	38.14	37.57	37.88	124186
2013-05-29	37.76	38.03	37.72	37.84	107210
2013-05-30	37.63	37.67	37.32	37.36	63487
2013-05-31	37.24	37.30	36.84	36.97	171286
2013-06-03	37.18	38.10	37.05	38.09	191487
2013-06-04	38.18	38.23	37.78	37.94	200886
2013-06-05	37.89	37.89	37.20	37.33	152996
2013-06-06	37.35	37.97	37.28	37.96	123622
2013-06-07	38.30	38.73	38.21	38.70	98770
2013-06-10	37.93	37.98	37.61	37.85	155215
2013-06-11	37.55	37.85	37.48	37.70	174270
2013-06-12	37.96	38.08	37.72	37.77	80556
2013-06-13	37.50	37.80	37.34	37.72	134999
2013-06-14	37.70	38.47	37.69	38.23	263071
2013-06-17	37.35	37.69	36.98	36.98	258423
2013-06-18	36.47	36.80	36.29	36.71	147962
2013-06-19	35.99	36.52	35.64	35.64	286486
2013-06-20	34.72	34.89	34.31	34.67	342048
2013-06-21	35.75	35.99	35.53	35.99	435651
2013-06-24	35.35	35.68	35.03	35.47	243017
2013-06-25	35.49	35.85	35.28	35.72	183832
2013-06-26	35.07	35.64	35.03	35.10	290562
2013-06-27	35.93	36.74	35.93	36.67	168454
2013-06-28	37.09	38.67	37.09	37.82	438666
2013-07-01	38.12	38.35	37.93	38.05	205801
2013-07-02	38.12	38.44	38.06	38.22	220381
2013-07-03	36.97	37.32	36.82	37.19	322766
2013-07-05	37.13	37.29	36.67	36.88	212795
2013-07-08	37.11	37.19	36.73	36.77	315687
2013-07-09	37.58	37.58	37.00	37.48	593867
2013-07-10	37.31	37.53	37.26	37.49	332317
2013-07-11	37.92	37.96	37.59	37.85	272087
2013-07-12	38.77	39.10	38.70	39.07	247904
2013-07-15	39.01	39.28	38.94	39.25	230643
2013-07-16	38.36	39.03	38.36	39.01	351431
2013-07-17	39.08	39.32	39.01	39.13	132606
2013-07-18	39.23	39.58	39.03	39.51	109223
2013-07-19	39.51	39.56	39.20	39.43	132321
2013-07-22	39.10	39.65	39.10	39.40	286313
2013-07-23	39.55	39.81	39.50	39.75	89650
2013-07-24	39.90	39.95	39.43	39.51	93299
2013-07-25	39.40	39.45	38.97	39.42	183967
2013-07-26	39.20	39.41	38.72	39.23	91251
2013-07-29	37.98	38.19	37.12	37.88	275188
2013-07-30	36.10	36.32	35.97	36.13	210186
2013-07-31	37.54	37.84	36.94	37.27	217702
2013-08-01	37.62	37.81	37.09	37.26	386355
2013-08-02	36.95	36.99	36.26	36.37	291534
2013-08-05	36.25	36.46	36.06	36.37	392121
2013-08-06	36.12	36.51	36.00	36.13	249600
2013-08-07	36.86	36.99	36.21	36.21	192041
2013-08-08	36.42	36.50	35.76	35.88	211562
2013-08-09	35.83	36.35	35.83	36.18	122478
2013-08-12	35.71	36.05	35.59	35.62	351411
2013-08-13	36.27	36.35	35.68	35.76	331884
2013-08-14	35.51	35.65	35.21	35.30	428777
2013-08-15	35.21	35.40	35.02	35.15	150847
2013-08-16	34.94	35.16	34.71	34.72	172595
2013-08-19	33.84	34.05	33.48	33.56	288704
2013-08-20	33.70	33.70	33.17	33.51	224930
2013-08-21	32.22	32.58	32.00	32.00	331159
2013-08-22	32.30	32.83	32.22	32.81	274822
2013-08-23	33.07	33.63	32.77	33.00	204629
2013-08-26	33.20	33.40	32.92	32.98	177402
2013-08-27	32.30	32.82	32.07	32.27	299669
2013-08-28	32.21	32.35	31.32	32.27	412958
2013-08-29	33.20	33.79	33.15	33.50	311863
2013-08-30	34.38	34.39	33.09	33.27	555459
2013-09-03	32.49	32.67	32.22	32.45	240260
2013-09-04	33.62	34.01	33.47	34.00	405188
2013-09-05	34.29	34.62	34.22	34.57	331518
2013-09-06	34.86	34.98	34.46	34.46	165724
2013-09-09	34.65	35.05	34.57	35.03	163179
2013-09-10	35.22	35.35	34.70	34.87	198849
2013-09-11	35.21	35.39	34.99	35.27	194596
2013-09-12	35.14	35.33	34.97	35.07	133975
2013-09-13	34.90	35.77	34.88	35.74	287245
2013-09-16	35.45	35.51	35.02	35.02	132092
2013-09-17	36.28	36.47	36.16	36.36	205131
2013-09-18	36.72	37.84	36.39	37.78	292746
2013-09-19	38.47	38.47	37.46	37.56	209140
2013-09-20	37.39	37.62	37.20	37.20	220449
2013-09-23	37.76	38.00	37.54	37.59	328432
2013-09-24	37.74	38.01	37.49	37.75	369893
2013-09-25	38.66	38.72	38.41	38.56	299029
2013-09-26	38.98	39.20	38.51	38.60	232828
2013-09-27	38.25	38.26	37.86	38.02	232043
2013-09-30	37.75	38.07	37.67	37.79	182962
2013-10-01	38.08	38.62	38.08	38.59	111553
2013-10-02	38.43	38.62	38.22	38.59	157945
2013-10-03	38.93	39.09	38.37	38.70	206058
2013-10-04	38.70	38.97	38.47	38.95	329521
2013-10-07	38.51	38.99	38.51	38.66	108461
2013-10-08	38.62	38.75	38.12	38.15	93300
2013-10-09	38.81	38.81	38.15	38.34	283305
2013-10-10	38.82	39.47	38.82	39.38	122676
2013-10-11	39.15	39.15	38.80	38.98	94166
2013-10-14	39.26	39.74	39.11	39.66	150188
2013-10-15	39.10	39.25	38.90	39.07	116449
2013-10-16	38.95	39.61	38.47	39.40	259058
2013-10-17	39.44	39.89	39.40	39.85	245731
2013-10-18	39.98	40.70	39.84	40.59	204854
2013-10-21	40.05	40.06	39.63	39.77	124649
2013-10-22	39.63	40.10	39.53	39.93	103171
2013-10-23	39.00	39.33	38.90	39.15	209689
2013-10-24	39.07	39.30	38.95	39.28	227130
2013-10-25	39.24	39.43	39.21	39.30	196579
2013-10-28	39.15	39.37	38.98	39.14	108384
2013-10-29	39.36	39.99	39.14	39.83	115326
2013-10-30	40.76	41.03	40.15	40.39	204295
2013-10-31	40.42	40.51	39.57	39.65	263458
2013-11-01	39.95	40.00	39.39	39.49	107661
2013-11-04	39.69	39.93	39.52	39.66	143756
2013-11-05	39.05	39.05	38.45	38.55	226013
2013-11-06	38.53	38.89	38.24	38.81	181211
2013-11-07	38.76	38.97	38.25	38.31	113279
2013-11-08	38.09	39.17	38.00	39.03	282062
2013-11-11	39.10	39.33	38.93	39.11	135436
2013-11-12	38.86	39.30	38.65	39.15	223816
2013-11-13	38.60	39.76	38.60	39.76	156081
2013-11-14	39.02	39.72	39.01	39.61	213358
2013-11-15	39.70	40.00	39.59	39.79	99143
2013-11-18	39.93	40.00	39.68	39.84	133165
2013-11-19	39.73	39.73	39.31	39.36	267371
2013-11-20	38.93	39.53	38.84	39.07	198761
2013-11-21	38.53	38.77	38.52	38.72	265463
2013-11-22	38.85	39.55	38.79	39.34	150749
2013-11-25	39.34	39.66	39.25	39.41	165741
2013-11-26	38.76	39.04	38.58	38.92	239802
2013-11-27	39.21	39.70	38.89	39.42	145197
2013-11-29	39.74	40.79	39.26	40.75	286962
2013-12-02	40.46	40.68	39.92	40.04	199509
2013-12-03	39.85	39.87	39.50	39.54	214651
2013-12-04	39.54	39.99	39.05	39.90	163226
2013-12-05	39.52	39.55	39.11	39.38	254488
2013-12-06	39.53	40.78	39.37	40.56	326346
2013-12-09	40.54	40.69	40.20	40.60	203849
2013-12-10	40.40	40.53	39.90	40.10	185156
2013-12-11	40.01	40.25	39.37	39.42	139822
2013-12-12	39.18	39.32	38.52	38.85	161747
2013-12-13	38.68	38.77	38.43	38.50	102355
2013-12-16	39.09	39.57	39.01	39.45	275037
2013-12-17	39.47	39.94	39.09	39.71	266673
2013-12-18	39.96	40.48	39.60	40.29	200288
2013-12-19	39.85	39.99	39.72	39.80	273892
2013-12-20	40.19	41.02	40.19	40.89	279332
2013-12-23	41.18	41.38	40.82	40.96	172482
2013-12-24	41.11	41.34	41.00	41.19	77042
2013-12-26	41.29	41.42	40.98	41.05	177938
2013-12-27	40.95	41.24	40.79	41.13	110468
2013-12-30	41.25	41.25	40.90	40.92	149203
2013-12-31	41.15	41.15	40.99	41.03	77611
2014-01-02	40.72	41.25	40.13	40.30	101091
2014-01-03	40.52	40.59	39.77	40.04	139040
2014-01-06	40.08	40.23	39.39	39.50	85152
2014-01-07	40.02	40.16	39.67	39.92	94794
2014-01-08	40.52	40.64	40.31	40.59	217478
2014-01-09	41.35	42.26	41.35	42.24	360510
2014-01-10	42.11	42.83	42.04	42.66	299011
2014-01-13	42.90	43.31	42.87	43.10	370497
2014-01-14	43.02	43.29	42.90	43.26	253040
2014-01-15	43.18	43.25	42.97	43.04	182445
2014-01-16	42.98	43.81	42.98	43.36	212144
2014-01-17	43.25	43.48	42.98	43.13	106188
2014-01-21	43.28	43.49	42.95	43.29	274209
2014-01-22	43.35	43.35	43.11	43.26	216656
2014-01-23	43.04	43.30	42.97	43.06	335078
2014-01-24	42.49	42.55	41.78	41.78	439349
2014-01-27	41.74	42.20	41.01	41.28	167040
2014-01-28	42.05	42.41	42.05	42.33	133632
2014-01-29	42.00	42.27	41.81	41.84	153735
2014-01-31	41.41	41.89	41.22	41.72	119950
2014-02-03	42.00	42.54	41.37	41.54	233870
2014-02-04	41.81	42.32	41.54	42.17	175444
2014-02-05	41.68	41.82	41.18	41.73	151177
2014-02-06	41.76	42.50	41.33	42.27	114547
2014-02-07	42.47	43.31	42.47	42.98	129544
2014-02-10	43.05	43.38	42.89	43.15	144868
2014-02-11	42.90	43.15	42.52	42.94	303499
2014-02-12	42.50	42.99	42.21	42.72	144142
2014-02-13	41.28	42.05	41.08	42.02	286899
2014-02-14	41.90	42.75	41.90	42.25	338904
2014-02-18	42.89	43.44	42.80	43.03	232051
2014-02-19	43.10	43.34	42.63	42.68	235165
2014-02-20	43.64	43.99	43.56	43.88	265713
2014-02-21	44.05	44.06	43.71	43.83	159822
2014-02-24	44.51	45.53	44.08	45.05	480525
2014-02-25	44.74	45.20	44.30	45.18	220104
2014-02-26	45.53	47.46	45.49	47.40	704669
2014-02-27	47.40	47.64	47.01	47.63	121527
2014-02-28	47.19	47.29	45.71	45.90	754791
2014-03-03	45.22	45.42	44.77	44.99	259903
2014-03-04	45.64	46.00	45.44	46.00	226995
2014-03-05	45.50	46.49	45.46	46.31	409604
2014-03-06	46.48	46.85	46.31	46.45	368503
2014-03-07	44.75	44.82	43.83	43.90	392286
2014-03-10	44.08	44.10	43.50	43.62	278444
2014-03-11	44.42	44.64	43.96	44.38	360220
2014-03-12	44.10	44.85	44.03	44.78	398393
2014-03-13	44.64	45.33	44.57	44.63	378750
2014-03-14	45.38	45.87	45.30	45.52	193063
2014-03-17	45.67	46.35	45.67	45.85	126522
2014-03-18	45.66	46.99	45.57	46.58	337359
2014-03-19	46.15	46.48	45.81	45.96	211268
2014-03-20	45.00	45.80	44.46	45.63	268812
2014-03-21	45.93	46.59	44.65	44.90	351381
2014-03-24	45.14	45.31	44.11	44.60	245939
2014-03-25	45.04	45.40	44.50	44.50	284353
2014-03-26	44.00	44.25	43.59	43.59	170380
2014-03-27	43.14	43.48	42.76	43.12	382012
2014-03-28	43.85	44.13	43.31	43.95	501119
2014-03-31	43.22	44.00	43.22	43.90	421606
2014-04-01	43.70	44.36	43.50	43.91	313384
2014-04-02	44.13	45.32	43.90	45.15	631366
2014-04-03	44.60	44.60	43.57	44.06	366637
2014-04-04	44.35	44.35	43.32	43.43	174553
2014-04-07	43.06	43.50	42.19	42.39	304622
2014-04-08	42.73	43.09	42.40	42.86	192758
2014-04-09	43.48	44.07	43.40	43.98	226862
2014-04-10	42.64	42.83	42.16	42.25	234437
2014-04-11	42.21	43.02	42.21	42.60	277091
2014-04-14	42.92	43.01	42.27	42.57	219472
2014-04-15	42.64	43.20	42.16	42.84	299170
2014-04-16	42.11	42.60	41.95	42.15	271328
2014-04-17	42.29	42.59	42.07	42.15	255769
2014-04-21	42.43	42.44	42.09	42.39	253857
2014-04-22	42.30	42.90	42.22	42.75	366995
2014-04-23	42.54	43.13	42.13	43.11	400284
2014-04-24	43.28	43.59	43.00	43.42	378636
2014-04-25	43.54	44.24	43.38	43.95	604792
2014-04-28	44.33	44.82	44.21	44.73	377507
2014-04-29	44.27	44.67	44.25	44.62	232084
2014-04-30	45.04	45.09	44.58	45.07	200579
2014-05-01	45.06	45.44	44.96	45.28	213268
2014-05-02	45.48	46.08	45.41	45.88	217677
2014-05-05	45.61	46.02	45.24	45.88	177788
2014-05-06	45.87	46.24	45.64	45.66	176208
2014-05-07	45.62	45.84	45.04	45.84	325272
2014-05-08	45.90	46.04	45.13	45.24	241198
2014-05-09	45.40	45.72	45.00	45.54	231372
2014-05-12	46.00	46.24	45.58	46.08	154579
2014-05-13	44.09	44.30	42.93	43.82	580632
2014-05-14	42.28	42.31	40.99	41.68	843584
2014-05-15	41.59	41.96	40.52	40.76	637158
2014-05-16	40.69	40.71	40.16	40.66	761856
2014-05-19	38.91	39.73	38.58	38.86	909360
2014-05-20	39.27	39.40	38.86	38.92	440696
2014-05-21	38.49	38.79	38.23	38.67	504547
2014-05-22	39.16	39.16	38.82	38.90	571817
2014-05-23	39.13	39.27	38.88	39.16	376591
2014-05-27	39.14	39.32	38.92	39.09	749879
2014-05-28	39.40	39.79	39.32	39.57	676888
2014-05-29	40.12	40.15	39.73	40.06	369863
2014-05-30	41.15	41.49	40.72	41.11	672775
2014-06-02	40.78	41.50	40.42	40.78	310210
2014-06-03	39.48	39.77	39.04	39.60	400474
2014-06-04	39.30	39.48	39.02	39.20	264394
2014-06-05	39.20	39.48	39.01	39.12	427403
2014-06-06	39.86	39.89	39.34	39.65	285788
2014-06-09	39.65	39.93	39.51	39.74	189926
2014-06-10	40.26	40.39	39.89	40.36	374183
2014-06-11	40.69	40.98	40.60	40.92	567652
2014-06-12	40.80	41.07	40.67	40.82	307421
2014-06-13	40.76	40.89	40.30	40.42	285902
2014-06-16	40.30	40.33	39.51	40.08	243561
2014-06-17	40.00	40.24	39.83	39.86	261600
2014-06-18	40.10	40.60	40.00	40.53	479526
2014-06-19	40.73	40.90	40.29	40.45	296289
2014-06-20	40.68	40.81	40.52	40.59	150528
2014-06-23	40.66	40.99	40.58	40.89	191215
2014-06-24	40.81	40.94	40.34	40.49	585068
2014-06-25	40.99	41.43	40.77	40.97	508062
2014-06-26	41.43	41.82	41.14	41.75	236771
2014-06-27	42.15	42.57	42.04	42.57	294234
2014-06-30	43.29	43.34	42.93	43.15	488332
2014-07-01	43.44	43.66	43.29	43.59	208608
2014-07-02	44.00	44.09	43.75	43.99	296036
2014-07-03	43.97	44.02	43.61	44.02	120004
2014-07-07	45.11	45.26	44.32	44.43	381409
2014-07-08	44.39	44.48	43.41	43.67	402707
2014-07-09	43.78	44.05	43.32	43.69	272399
2014-07-10	43.32	43.86	43.26	43.81	172747
2014-07-11	44.42	44.74	44.32	44.70	344081
2014-07-14	44.61	44.77	44.01	44.19	343270
2014-07-15	43.75	43.75	43.03	43.15	334115
2014-07-16	43.56	43.66	43.31	43.56	298842
2014-07-17	43.59	43.90	43.46	43.52	171290
2014-07-18	43.56	43.93	43.38	43.75	171697
2014-07-21	43.67	43.99	43.62	43.88	84181
2014-07-22	44.92	45.48	44.85	45.23	304273
2014-07-23	45.29	45.46	45.06	45.31	147609
2014-07-24	44.94	45.00	44.26	44.50	300392
2014-07-25	44.80	45.02	44.39	44.97	221331
2014-07-28	45.63	45.98	45.41	45.91	277494
2014-07-29	45.78	45.89	45.46	45.46	235338
2014-07-30	46.88	47.01	46.39	46.64	317235
2014-07-31	45.16	46.29	44.44	44.75	608272
2014-08-01	44.89	45.10	44.51	44.58	278810
2014-08-04	44.68	45.29	44.57	45.14	261062
2014-08-05	45.01	45.07	44.37	44.74	332485
2014-08-06	44.31	44.34	44.04	44.28	186996
2014-08-07	44.49	44.77	44.38	44.69	283865
2014-08-08	44.88	45.12	44.48	45.11	408066
2014-08-11	44.44	44.44	44.10	44.10	177801
2014-08-12	44.31	44.52	44.16	44.30	189967
2014-08-13	44.50	44.88	44.47	44.88	147159
2014-08-14	45.06	45.48	45.06	45.39	87698
2014-08-15	45.36	45.68	45.01	45.12	118927
2014-08-18	45.52	45.91	45.45	45.89	141355
2014-08-19	46.17	46.79	45.86	46.64	182333
2014-08-20	47.15	47.81	47.15	47.54	247622
2014-08-21	46.75	47.01	46.64	46.76	209699
2014-08-22	46.79	46.96	46.54	46.83	149763
2014-08-25	47.30	47.32	47.06	47.21	117825
2014-08-26	47.52	48.26	47.37	48.07	508333
2014-08-27	48.19	48.56	48.13	48.43	149716
2014-08-28	48.58	49.22	48.37	49.16	223124
2014-08-29	48.99	49.16	48.90	49.01	205805
2014-09-02	48.96	49.45	48.75	48.93	333408
2014-09-03	49.46	49.59	49.19	49.28	262238
2014-09-04	49.72	49.72	49.32	49.36	105350
2014-09-05	49.38	49.53	49.10	49.52	123110
2014-09-08	49.55	49.74	49.34	49.55	157267
2014-09-09	49.48	49.59	48.79	48.91	197539
2014-09-10	48.92	49.36	48.84	49.28	146593
2014-09-11	48.95	49.06	48.59	49.05	181550
2014-09-12	48.79	49.11	48.48	48.98	188967
2014-09-15	48.96	49.19	48.80	48.95	79234
2014-09-16	48.78	49.75	48.78	49.65	281424
2014-09-17	50.58	50.86	50.16	50.29	262304
2014-09-18	52.02	52.13	51.69	51.94	360815
2014-09-19	52.58	52.64	51.48	51.53	471418
2014-09-22	52.16	52.23	51.84	51.88	366181
2014-09-23	52.18	52.24	51.77	52.16	300915
2014-09-24	52.51	53.26	52.41	53.26	220277
2014-09-25	53.47	53.67	53.10	53.35	278982
2014-09-26	52.30	52.86	52.19	52.77	360183
2014-09-29	51.86	52.47	51.51	52.45	259741
2014-09-30	52.23	52.60	51.59	52.55	320887
2014-10-01	52.10	52.37	52.03	52.29	264413
2014-10-02	52.21	52.29	51.65	52.01	155297
2014-10-03	52.28	52.45	51.91	52.00	193953
2014-10-06	52.28	52.79	51.67	51.87	180872
2014-10-07	51.13	51.15	50.44	50.53	320936
2014-10-08	48.62	50.00	48.43	49.92	389402
2014-10-09	49.44	49.67	49.01	49.22	319768
2014-10-10	49.24	49.34	48.75	48.79	252304
2014-10-13	48.51	48.73	47.84	47.84	236608
2014-10-14	48.04	48.31	47.44	47.91	385865
2014-10-15	47.84	48.23	47.25	47.99	258610
2014-10-16	46.94	48.41	45.67	48.03	247788
2014-10-17	48.08	48.97	47.81	48.83	427325
2014-10-20	48.75	48.84	48.40	48.84	190778
2014-10-21	49.09	49.74	48.70	49.61	223691
2014-10-22	49.92	50.35	49.79	50.10	111682
2014-10-23	50.22	50.76	50.15	50.57	158024
2014-10-24	50.47	51.45	50.20	51.15	224956
2014-10-27	51.10	51.34	50.78	51.04	182273
2014-10-28	50.62	50.97	50.43	50.72	210102
2014-10-29	50.55	51.25	49.52	50.72	284216
2014-10-30	50.79	51.10	50.60	50.93	214362
2014-10-31	52.06	52.31	51.72	52.29	188637
2014-11-03	52.07	52.45	51.92	52.13	117051
2014-11-04	52.02	52.62	51.98	52.20	180814
2014-11-05	53.15	53.66	52.82	52.90	221896
2014-11-06	52.87	53.00	52.46	52.60	156011
2014-11-07	54.59	55.75	54.55	55.72	356515
2014-11-10	56.03	56.12	55.58	55.80	227600
2014-11-11	55.66	56.13	55.66	55.95	116418
2014-11-12	55.93	56.66	55.80	56.45	167552
2014-11-13	56.48	56.82	56.36	56.36	83124
2014-11-14	55.90	56.22	55.70	56.03	239474
2014-11-17	55.63	56.29	54.52	56.09	148431
2014-11-18	55.99	56.48	55.82	56.25	162403
2014-11-19	56.56	57.17	56.56	56.78	173640
2014-11-20	56.91	57.21	56.83	56.99	141540
2014-11-21	57.48	57.83	57.21	57.56	144482
2014-11-24	57.56	57.56	56.79	57.10	320903
2014-11-25	57.98	58.11	57.39	57.51	303292
2014-11-26	57.35	58.57	57.35	58.24	144689
2014-11-28	58.19	58.85	57.99	58.39	138100
2014-12-01	58.53	59.02	58.27	58.38	213105
2014-12-02	58.19	58.41	57.31	57.56	277083
2014-12-03	57.12	57.26	56.55	56.74	238071
2014-12-04	56.30	56.55	55.67	55.86	288016
2014-12-05	55.25	55.43	54.68	54.74	322194
2014-12-08	54.02	55.21	53.53	54.38	601866
2014-12-09	54.13	54.73	54.03	54.66	236036
2014-12-10	54.73	55.02	54.13	54.20	291264
2014-12-11	54.70	54.88	54.31	54.58	312561
2014-12-12	54.44	54.73	53.84	53.90	332725
2014-12-15	53.23	53.29	50.43	52.17	419054
2014-12-16	49.90	49.90	48.39	48.45	567081
2014-12-17	49.12	50.00	48.34	49.62	574393
2014-12-18	50.11	50.48	49.40	50.28	286380
2014-12-19	50.31	50.50	49.94	50.19	242809
2014-12-22	50.79	50.79	50.03	50.13	479936
2014-12-23	50.39	50.39	49.29	49.68	444975
2014-12-24	49.39	49.83	49.24	49.58	73265
2014-12-26	49.30	49.46	49.15	49.26	114136
2014-12-29	49.37	49.77	49.26	49.64	136172
2014-12-30	49.89	50.33	49.89	50.02	222025
2014-12-31	51.13	51.34	50.45	50.45	206526
2015-01-02	50.60	51.09	49.95	50.11	258651
2015-01-05	49.67	49.93	48.85	48.90	321964
2015-01-06	48.43	48.61	47.52	47.73	227815
2015-01-07	48.13	48.34	47.81	48.13	706418
2015-01-08	48.82	49.94	48.81	49.70	360954
2015-01-09	50.58	50.96	50.39	50.64	236159
2015-01-12	51.41	51.93	51.24	51.28	290697
2015-01-13	51.75	51.92	50.76	51.33	218637
2015-01-14	51.29	51.56	51.01	51.16	238752
2015-01-15	51.97	52.36	51.85	52.10	357291
2015-01-16	52.87	53.20	52.61	53.10	222598
2015-01-20	53.42	53.42	52.75	52.95	162783
2015-01-21	53.26	54.24	53.26	53.96	304058
2015-01-22	54.19	54.57	53.91	54.51	321479
2015-01-23	54.08	54.30	52.74	52.94	338341
2015-01-26	53.17	53.65	52.98	53.44	418444
2015-01-27	52.16	52.95	51.94	52.01	246583
2015-01-28	52.56	52.62	52.25	52.45	250879
2015-01-29	54.19	54.65	53.83	54.00	508952
2015-01-30	52.11	52.22	50.02	50.47	584921
2015-02-02	50.36	50.76	49.57	50.03	523072
2015-02-03	50.03	50.05	49.34	49.73	368388
2015-02-04	49.68	49.84	49.01	49.63	591679
2015-02-05	49.31	50.04	49.31	49.98	382662
2015-02-06	49.19	49.56	49.03	49.54	392880
2015-02-09	49.61	50.31	49.61	50.13	304731
2015-02-10	50.21	50.97	50.21	50.94	428859
2015-02-11	50.85	51.77	50.42	51.70	746250
2015-02-12	53.26	54.21	53.18	54.16	392839
2015-02-13	54.01	54.44	53.65	54.15	239634
2015-02-17	54.11	54.35	53.70	53.86	195236
2015-02-18	53.81	54.04	53.15	53.39	350187
2015-02-19	54.20	54.47	53.86	54.09	172917
2015-02-20	54.08	54.60	54.03	54.60	158125
2015-02-23	54.51	54.57	54.09	54.19	189710
2015-02-24	54.22	54.46	53.88	53.98	203748
2015-02-25	53.01	53.15	52.34	52.45	251181
2015-02-26	52.37	52.80	52.25	52.70	348317
2015-02-27	52.71	52.85	52.49	52.68	289761
2015-03-02	54.18	54.47	53.77	54.25	344553
2015-03-03	54.50	54.89	54.38	54.53	360448
2015-03-04	54.84	55.07	53.92	54.33	507946
2015-03-05	54.72	56.22	54.55	56.05	429067
2015-03-06	55.69	55.83	55.16	55.42	306365
2015-03-09	55.40	55.40	54.91	55.15	107826
2015-03-10	54.77	54.84	54.18	54.46	168851
2015-03-11	54.90	55.54	54.90	55.16	88310
2015-03-12	55.05	55.50	54.84	55.39	113700
2015-03-13	53.94	54.03	53.38	53.57	161689
2015-03-16	53.22	53.90	53.14	53.49	275996
2015-03-17	54.60	55.40	54.37	55.28	439942
2015-03-18	54.86	56.06	54.74	55.98	223024
2015-03-19	54.98	55.70	54.85	55.29	296886
2015-03-20	55.51	55.57	54.95	55.50	220871
2015-03-23	55.52	56.37	55.42	55.44	268394
2015-03-24	56.09	57.32	55.80	56.37	521851
2015-03-25	56.49	56.69	55.05	55.26	331464
2015-03-26	54.90	55.14	53.97	54.06	631559
2015-03-27	54.30	54.72	53.96	54.50	302752
2015-03-30	55.02	55.96	55.00	55.67	363980
2015-03-31	55.81	58.25	55.70	57.10	608213
2015-04-01	57.17	57.22	56.03	56.74	341464
2015-04-02	56.63	56.90	56.35	56.52	168666
2015-04-06	58.81	59.71	58.11	58.36	281477
2015-04-07	58.56	58.98	58.18	58.30	269101
2015-04-08	59.80	60.61	59.72	60.54	352571
2015-04-09	60.51	60.60	59.91	60.19	268203
2015-04-10	60.43	60.55	60.22	60.41	218817
2015-04-13	60.54	60.85	59.80	59.87	192949
2015-04-14	60.03	60.36	59.50	60.19	318540
2015-04-15	60.30	60.63	59.54	59.59	227001
2015-04-16	59.33	59.46	58.26	59.14	289403
2015-04-17	58.65	58.87	58.08	58.74	353079
2015-04-20	57.15	57.40	56.93	56.94	223202
2015-04-21	55.68	56.74	55.60	56.28	392270
2015-04-22	56.75	56.90	56.42	56.58	252301
2015-04-23	56.15	56.59	55.47	56.38	278210
2015-04-24	55.48	56.26	55.01	55.55	390862
2015-04-27	53.70	54.04	53.26	53.58	482232
2015-04-28	54.13	54.66	53.77	54.13	274053
2015-04-29	53.58	53.91	53.19	53.47	222016
2015-04-30	52.25	52.55	51.56	51.98	458103
2015-05-01	52.28	52.94	52.22	52.79	225436
2015-05-04	53.44	53.63	53.12	53.44	182041
2015-05-05	53.72	53.84	53.18	53.45	301696
2015-05-06	53.27	53.27	52.42	52.47	90999
2015-05-07	51.77	52.14	51.25	51.86	302979
2015-05-08	52.86	53.20	52.56	53.02	120414
2015-05-11	52.79	53.35	52.69	53.01	243269
2015-05-12	53.55	54.70	53.14	54.12	400787
2015-05-13	54.71	54.90	54.24	54.59	229418
2015-05-14	55.16	55.25	54.61	54.85	417497
2015-05-15	54.92	55.39	54.89	55.31	246672
2015-05-18	56.49	56.58	55.99	56.10	306371
2015-05-19	56.71	57.34	56.42	57.11	290063
2015-05-20	56.70	57.19	56.40	57.02	228688
2015-05-21	56.92	57.02	56.32	56.76	247896
2015-05-22	57.13	57.60	57.13	57.37	242323
2015-05-26	55.69	55.69	55.01	55.05	250765
2015-05-27	55.76	56.02	55.50	55.84	274718
2015-05-28	55.50	55.59	55.01	55.50	194648
2015-05-29	55.49	55.71	55.17	55.43	264610
2015-06-01	55.63	55.72	54.96	55.11	113573
2015-06-02	54.63	54.79	54.22	54.46	197841
2015-06-03	53.71	54.23	53.71	54.00	141777
2015-06-04	53.74	54.27	53.39	53.95	187858
2015-06-05	53.74	53.87	53.13	53.84	135236
2015-06-08	53.47	53.52	53.03	53.04	80550
2015-06-09	52.39	52.39	51.89	52.29	208975
2015-06-10	52.94	53.08	52.59	53.03	93903
2015-06-11	52.18	52.44	52.01	52.35	206436
2015-06-12	51.98	52.19	51.57	52.12	184314
2015-06-15	51.59	51.94	51.59	51.88	132006
2015-06-16	51.46	51.87	51.34	51.80	168370
2015-06-17	52.13	53.06	52.02	52.99	192752
2015-06-18	53.46	53.62	53.24	53.42	96173
2015-06-19	53.29	54.57	53.22	53.89	318334
2015-06-22	54.13	54.22	53.69	53.81	191354
2015-06-23	54.14	54.56	54.07	54.44	88688
2015-06-24	54.19	54.23	53.71	53.84	114724
2015-06-25	54.91	55.00	54.64	54.91	280759
2015-06-26	55.46	55.49	54.74	54.89	143278
2015-06-29	54.97	54.97	53.85	53.89	135705
2015-06-30	55.42	55.57	54.49	55.32	254825
2015-07-01	55.71	56.05	55.48	55.59	125347
2015-07-02	55.68	55.95	55.59	55.95	148607
2015-07-06	57.70	58.00	57.17	57.72	400794
2015-07-07	58.13	59.16	57.89	59.14	441537
2015-07-08	58.07	58.83	58.06	58.24	336429
2015-07-09	58.77	59.24	58.30	58.63	314885
2015-07-10	59.25	59.74	59.12	59.69	149313
2015-07-13	59.38	59.82	59.33	59.65	186308
2015-07-14	59.46	60.51	59.46	60.10	192770
2015-07-15	60.08	60.46	60.00	60.18	124686
2015-07-16	60.74	61.85	60.66	61.56	276374
2015-07-17	61.55	61.81	61.26	61.69	151189
2015-07-20	61.50	62.35	61.50	62.06	155148
2015-07-21	61.05	61.60	60.68	60.75	192513
2015-07-22	60.63	61.57	60.50	61.48	248280
2015-07-23	61.81	62.08	61.38	61.74	184124
2015-07-24	61.30	61.65	60.94	61.11	149774
2015-07-27	60.48	60.89	60.27	60.63	199901
2015-07-28	59.37	59.99	59.23	59.69	336901
2015-07-29	58.82	58.97	58.23	58.55	426534
2015-07-30	61.40	62.97	61.40	62.00	511139
2015-07-31	63.47	64.49	63.38	64.35	254702
2015-08-03	64.71	65.28	64.67	65.20	214901
2015-08-04	65.69	66.07	65.37	65.77	364161
2015-08-05	66.09	67.58	66.02	67.44	459613
2015-08-06	67.55	68.00	66.47	66.51	331444
2015-08-07	66.78	67.36	66.18	67.26	318612
2015-08-10	67.03	67.97	66.79	67.73	311315
2015-08-11	66.24	66.73	66.21	66.23	279551
2015-08-12	66.29	66.63	65.39	66.35	320719
2015-08-13	66.21	66.30	65.58	65.90	338346
2015-08-14	65.70	65.70	64.71	64.80	493033
2015-08-17	64.17	64.80	63.95	64.51	528875
2015-08-18	64.55	65.87	64.47	65.84	736327
2015-08-19	65.40	67.13	65.35	66.42	706097
2015-08-20	65.07	66.28	65.00	65.09	703204
2015-08-21	64.60	64.86	62.56	62.56	716668
2015-08-24	58.93	61.38	58.54	59.49	455164
2015-08-25	62.16	62.99	61.62	61.62	539292
2015-08-26	61.93	62.96	61.26	62.87	447281
2015-08-27	63.60	64.19	63.01	63.81	346661
2015-08-28	63.40	63.98	63.27	63.86	183459
2015-08-31	64.81	65.51	64.43	65.07	608561
2015-09-01	64.06	64.21	63.29	63.70	333784
2015-09-02	63.91	64.74	63.82	64.48	436354
2015-09-03	64.12	64.74	63.37	63.57	264967
2015-09-04	61.30	61.59	60.52	61.35	439137
2015-09-08	60.46	61.78	60.29	61.70	469469
2015-09-09	61.29	61.39	60.39	60.59	394509
2015-09-10	60.37	61.36	60.12	60.89	287733
2015-09-11	60.80	61.38	60.53	61.36	225495
2015-09-14	61.40	61.53	60.79	60.89	275999
2015-09-15	60.86	61.01	60.23	60.61	268011
2015-09-16	60.89	61.87	60.53	61.71	289540
2015-09-17	61.66	62.33	61.33	61.62	297827
2015-09-18	61.25	61.25	60.79	60.91	338701
2015-09-21	60.87	61.15	60.38	60.54	404760
2015-09-22	60.00	60.02	59.02	59.36	218482
2015-09-23	59.69	60.75	59.53	60.02	229023
2015-09-24	60.00	60.43	59.93	60.23	180084
2015-09-25	60.73	61.09	59.21	59.79	235609
2015-09-28	63.14	63.45	60.89	61.38	722795
2015-09-29	61.57	62.30	61.04	61.61	407506
2015-09-30	63.09	63.98	63.09	63.91	567476
2015-10-01	64.20	64.62	62.95	63.58	538491
2015-10-02	63.23	64.25	62.38	64.15	679152
2015-10-05	64.21	65.49	63.82	65.45	519410
2015-10-06	65.30	65.65	63.71	64.27	433844
2015-10-07	64.25	65.59	63.88	65.50	349159
2015-10-08	65.27	66.13	64.37	65.92	340355
2015-10-09	65.93	66.47	65.43	65.69	183469
2015-10-12	65.01	65.69	64.82	65.24	199851
2015-10-13	65.13	65.24	64.52	64.58	245462
2015-10-14	64.78	65.18	64.40	64.76	146814
2015-10-15	65.04	65.21	64.39	64.59	550735
2015-10-16	65.64	65.97	64.89	65.45	707434
2015-10-19	66.61	68.00	66.60	67.79	407654
2015-10-20	66.67	66.70	64.95	65.15	485272
2015-10-21	64.28	64.53	63.02	63.86	421109
2015-10-22	64.00	64.82	63.31	64.73	479884
2015-10-23	64.70	66.39	64.68	65.90	439151
2015-10-26	65.14	66.08	64.93	65.57	456925
2015-10-27	64.80	65.41	64.66	65.27	539669
2015-10-28	63.57	64.81	62.55	62.94	958087
2015-10-29	65.04	66.00	64.61	64.91	503714
2015-10-30	65.51	65.51	64.28	64.79	628584
2015-11-02	65.20	66.05	65.20	66.05	196824
2015-11-03	66.06	66.68	66.02	66.31	467552
2015-11-04	66.21	66.35	65.84	66.32	295106
2015-11-05	64.95	65.48	64.78	65.25	294883
2015-11-06	54.71	55.50	52.31	53.50	1726762
2015-11-09	52.50	53.89	52.42	52.80	863025
2015-11-10	50.47	50.47	46.06	49.01	2272974
2015-11-11	50.26	50.45	49.71	50.16	794488
2015-11-12	49.99	50.25	49.46	49.86	462292
2015-11-13	50.68	52.80	50.61	52.53	898697
2015-11-16	53.23	53.39	50.87	51.30	1173889
2015-11-17	51.65	51.80	51.04	51.32	618719
2015-11-18	50.90	51.51	50.71	51.45	436880
2015-11-19	50.23	50.95	50.11	50.51	299132
2015-11-20	50.60	50.93	50.38	50.81	336827
2015-11-23	51.22	51.45	50.55	50.74	269571
2015-11-24	50.60	50.69	49.65	49.75	503979
2015-11-25	49.75	50.08	49.42	49.74	449626
2015-11-27	46.91	47.51	46.44	46.94	589971
2015-11-30	47.05	47.86	46.76	46.84	843388
2015-12-01	47.96	48.47	47.25	48.06	549843
2015-12-02	48.23	48.79	47.82	48.22	329271
2015-12-03	48.29	48.71	47.00	47.31	409791
2015-12-04	47.31	47.61	46.89	47.52	474166
2015-12-07	47.37	47.63	46.35	46.53	584474
2015-12-08	45.63	45.64	43.41	43.55	1094058
2015-12-09	44.26	44.27	43.58	43.89	1266310
2015-12-10	44.39	44.89	44.17	44.73	360952
2015-12-11	44.06	44.29	43.77	43.86	321393
2015-12-14	44.32	44.57	43.90	44.28	341328
2015-12-15	44.64	44.81	44.32	44.50	469862
2015-12-16	44.84	45.49	44.82	45.17	468688
2015-12-17	45.24	45.39	44.21	44.24	777534
2015-12-18	44.09	44.50	43.90	44.28	359304
2015-12-21	45.04	45.72	44.87	45.42	377242
2015-12-22	45.30	45.44	44.71	45.26	383565
2015-12-23	45.52	45.70	45.09	45.39	161017
2015-12-24	45.13	45.74	44.88	45.60	102649
2015-12-28	46.64	46.64	45.63	46.07	500565
2015-12-29	46.31	46.99	46.25	46.77	354661
2015-12-30	46.67	46.89	46.20	46.29	220117
2015-12-31	46.46	46.61	46.10	46.29	221798
2016-01-04	45.74	45.84	45.00	45.65	450033
2016-01-05	45.82	46.28	45.79	46.12	331604
2016-01-06	45.33	45.38	44.57	44.97	354518
2016-01-07	44.21	44.60	43.80	44.17	292385
2016-01-08	44.42	44.97	44.27	44.39	360254
2016-01-11	43.90	43.90	42.48	42.78	492187
2016-01-12	43.25	43.99	43.11	43.52	491176
2016-01-13	43.22	44.06	43.00	43.21	374851
2016-01-14	43.20	44.33	43.08	43.82	366553
2016-01-15	43.03	43.14	42.34	42.86	236319
2016-01-19	42.96	43.44	42.36	42.64	388876
2016-01-20	42.03	42.16	40.82	41.89	541377
2016-01-21	40.77	41.41	40.68	41.22	644116
2016-01-22	42.30	42.79	42.25	42.53	331613
2016-01-25	42.49	43.31	42.02	42.04	420043
2016-01-26	42.18	43.03	42.00	42.99	313381
2016-01-27	43.28	43.63	43.21	43.52	572981
2016-01-28	43.84	44.01	43.10	43.28	466024
2016-01-29	45.11	45.24	44.53	44.93	584818
2016-02-01	44.74	45.45	44.66	45.28	455732
2016-02-02	44.71	44.76	44.22	44.61	520828
2016-02-03	44.41	44.75	43.62	44.36	634431
2016-02-04	44.27	44.66	43.98	44.55	407864
2016-02-05	45.43	45.60	44.68	44.85	325123
2016-02-08	44.69	44.80	43.77	44.58	445282
2016-02-09	43.35	43.69	41.40	41.92	496241
2016-02-10	42.26	42.42	41.34	41.71	306651
2016-02-11	41.65	42.45	41.65	42.24	377093
2016-02-12	41.55	41.99	41.39	41.82	345010
2016-02-16	41.76	43.06	41.76	42.79	513664
2016-02-17	43.42	44.91	43.41	44.68	641500
2016-02-18	45.37	45.86	44.49	44.59	322743
2016-02-19	44.25	44.95	44.25	44.58	158444
2016-02-22	45.39	45.40	44.80	45.33	424688
2016-02-23	44.83	45.33	44.37	44.53	130445
2016-02-24	43.76	43.85	43.05	43.77	324026
2016-02-25	43.85	43.94	43.33	43.59	203868
2016-02-26	43.76	43.84	43.23	43.25	209192
2016-02-29	44.05	44.51	43.62	43.98	444067
2016-03-01	44.43	44.69	44.01	44.65	177759
2016-03-02	44.54	45.13	44.46	45.08	364555
2016-03-03	46.78	47.86	46.65	47.59	787362
2016-03-04	47.82	49.40	47.76	48.86	489346
2016-03-07	48.54	48.82	48.19	48.33	220672
2016-03-08	48.03	48.30	47.28	47.36	370977
2016-03-09	47.80	48.03	47.34	47.77	308313
2016-03-10	47.61	48.28	47.06	47.50	312502
2016-03-11	47.99	48.06	47.37	47.62	244421
2016-03-14	47.92	48.24	47.83	47.96	143494
2016-03-15	46.60	46.68	45.77	45.93	175725
2016-03-16	46.55	46.91	46.07	46.73	193245
2016-03-17	46.72	46.72	45.93	46.50	216790
2016-03-18	47.21	47.21	46.36	47.12	429037
2016-03-21	47.33	47.82	47.30	47.50	155894
2016-03-22	45.59	46.01	45.33	45.88	350149
2016-03-23	45.75	45.75	44.54	45.11	309342
2016-03-24	44.97	45.16	44.81	45.09	197789
2016-03-28	45.37	45.41	44.78	44.85	247062
2016-03-29	44.17	44.59	43.73	44.43	312032
2016-03-30	45.18	45.69	44.92	45.48	419693
2016-03-31	45.55	45.74	45.12	45.19	282613
2016-04-01	44.58	45.81	44.58	45.58	315393
2016-04-04	45.50	46.04	45.26	45.34	224471
2016-04-05	45.00	45.66	44.94	45.33	284122
2016-04-06	45.12	45.82	44.98	45.40	423631
2016-04-07	45.46	45.80	45.11	45.77	331281
2016-04-08	45.90	45.98	45.68	45.80	105433
2016-04-11	45.91	45.91	45.02	45.37	186727
2016-04-12	46.07	46.19	45.79	46.11	203748
2016-04-13	46.31	46.42	45.29	45.77	621717
2016-04-14	45.82	46.57	45.77	46.36	350713
2016-04-15	46.30	46.42	45.59	46.32	414774
2016-04-18	46.32	46.76	46.03	46.60	260814
2016-04-19	46.89	47.60	46.89	47.25	288413
2016-04-20	46.98	47.48	46.55	46.63	366317
2016-04-21	46.98	47.43	46.83	47.02	290283
2016-04-22	46.95	47.73	46.95	47.45	204568
2016-04-25	46.97	47.15	46.67	46.77	281972
2016-04-26	46.83	46.83	46.27	46.45	247491
2016-04-27	46.61	47.16	46.49	46.79	293010
2016-04-28	46.37	46.81	46.16	46.36	174158
2016-04-29	46.40	46.43	45.32	45.60	401100
2016-05-02	45.12	45.14	44.71	44.89	163700
2016-05-03	44.69	45.16	44.31	44.71	627604
2016-05-04	44.29	44.29	43.29	43.39	248473
2016-05-05	43.55	43.61	43.04	43.18	447886
2016-05-06	42.82	42.84	41.60	41.90	946347
2016-05-09	42.23	43.11	42.23	42.61	488174
2016-05-10	43.39	43.76	43.21	43.53	690383
2016-05-11	43.02	43.54	42.55	42.58	664605
2016-05-12	43.85	44.14	42.17	42.86	1105642
2016-05-13	42.97	43.84	42.85	43.17	425840
2016-05-16	44.52	45.01	44.42	45.00	534121
2016-05-17	44.76	45.12	44.55	44.92	358668
2016-05-18	44.78	45.43	44.78	45.19	377306
2016-05-19	44.63	44.98	44.25	44.67	268677
2016-05-20	44.85	45.13	44.53	44.78	183286
2016-05-23	44.78	45.14	44.65	44.77	184015
2016-05-24	44.88	45.03	44.39	44.71	197249
2016-05-25	45.07	45.85	44.94	45.63	275889
2016-05-26	46.03	46.03	45.50	45.66	154335
2016-05-27	46.40	46.64	46.25	46.29	184696
2016-05-31	47.22	47.78	47.04	47.16	427263
2016-06-01	47.05	47.13	46.88	46.90	181252
2016-06-02	46.88	47.36	46.88	47.07	260964
2016-06-03	47.16	47.16	46.32	46.97	168908
2016-06-06	46.89	47.00	46.66	46.95	159651
2016-06-07	46.96	47.38	46.77	47.31	150492
2016-06-08	47.12	47.24	46.81	46.87	131943
2016-06-09	45.99	46.14	45.76	45.79	120105
2016-06-10	45.46	46.04	45.02	45.10	410243
2016-06-13	45.52	46.16	45.52	45.65	201019
2016-06-14	45.64	45.81	45.11	45.44	209903
2016-06-15	45.68	45.98	45.54	45.71	124120
2016-06-16	45.12	45.73	44.96	45.62	365108
2016-06-17	44.74	45.56	44.74	45.10	363451
2016-06-20	45.63	45.95	45.41	45.84	257053
2016-06-21	45.56	45.72	45.31	45.60	186947
2016-06-22	46.16	47.03	45.96	46.50	305165
2016-06-23	47.07	47.98	47.07	47.98	177690
2016-06-24	46.68	47.64	46.68	47.24	702955
2016-06-27	47.50	47.99	47.35	47.79	521427
2016-06-28	48.45	49.03	48.27	49.02	483556
2016-06-29	49.03	49.76	48.92	49.57	601600
2016-06-30	50.00	51.30	49.78	51.23	613361
2016-07-01	52.11	53.08	51.86	52.99	454571
2016-07-05	51.80	52.62	51.68	52.18	735825
2016-07-06	52.01	52.45	51.58	52.36	481230
2016-07-07	52.73	53.22	52.60	52.90	403061
2016-07-08	53.38	53.77	53.12	53.69	221369
2016-07-11	54.40	54.73	54.34	54.45	246318
2016-07-12	54.00	54.21	53.81	53.85	296685
2016-07-13	54.27	54.27	53.59	53.30	233106
2016-07-14	53.52	54.05	53.49	53.91	227170
2016-07-15	53.79	53.81	53.35	53.63	200929
2016-07-18	53.30	53.60	53.25	53.51	247553
2016-07-19	53.48	53.86	53.37	53.51	222159
2016-07-20	54.55	54.58	54.06	54.27	442561
2016-07-21	53.93	54.00	53.22	53.33	221467
2016-07-22	53.41	53.62	53.15	53.34	177675
2016-07-25	51.98	52.39	51.72	52.10	372017
2016-07-26	49.01	49.07	42.52	44.11	5000209
2016-07-27	43.57	44.98	43.51	43.82	817201
2016-07-28	43.85	44.05	43.19	43.61	553122
2016-07-29	43.55	43.85	43.41	43.65	294650
2016-08-01	44.13	44.87	44.13	44.50	392695
2016-08-02	44.41	44.44	43.86	44.10	259539
2016-08-03	43.67	43.96	43.40	43.86	179051
2016-08-04	43.94	44.75	43.91	44.61	266172
2016-08-05	44.71	45.16	44.44	45.13	254332
2016-08-08	45.17	45.98	45.17	45.77	472722
2016-08-09	45.47	45.63	44.80	44.93	290566
2016-08-10	44.88	44.88	44.21	44.41	212704
2016-08-11	44.61	44.86	44.46	44.82	139162
2016-08-12	44.80	44.94	44.66	44.82	143069
2016-08-15	44.81	44.96	44.72	44.91	88848
2016-08-16	44.82	45.12	44.61	44.92	108743
2016-08-17	44.79	46.01	44.79	45.54	589004
2016-08-18	45.41	45.63	45.14	45.62	170494
2016-08-19	45.23	45.34	44.85	45.08	126623
2016-08-22	44.90	45.37	44.75	45.07	81019
2016-08-23	45.19	45.59	45.06	45.51	270752
2016-08-24	45.40	45.96	45.16	45.36	216684
2016-08-25	45.62	46.06	45.55	45.68	199344
2016-08-26	45.74	46.02	45.26	45.51	221081
2016-08-29	45.47	46.07	45.37	45.61	201885
2016-08-30	46.19	46.48	46.07	46.10	121457
2016-08-31	46.25	46.31	45.35	45.51	414209
2016-09-01	45.91	46.09	45.53	46.04	187325
2016-09-02	46.68	47.25	46.65	46.94	234240
2016-09-06	46.93	47.27	46.90	47.27	190371
2016-09-07	47.17	47.77	46.93	47.70	210200
2016-09-08	47.52	47.99	47.52	47.81	141265
2016-09-09	47.56	47.67	46.73	46.81	185414
2016-09-12	46.63	47.08	46.45	47.05	138551
2016-09-13	46.97	46.97	46.32	46.54	114465
2016-09-14	46.90	47.14	46.73	46.96	143000
2016-09-15	46.85	47.04	46.52	46.94	111419
2016-09-16	46.77	47.01	46.57	46.75	136632
2016-09-19	46.88	47.30	46.85	46.99	97822
2016-09-20	47.19	47.47	46.76	47.20	137833
2016-09-21	47.12	47.32	46.05	46.79	375040
2016-09-22	46.90	47.88	46.90	47.70	192358
2016-09-23	47.64	48.12	47.64	47.90	116537
2016-09-26	47.88	48.02	47.12	47.32	147063
2016-09-27	47.58	47.91	47.24	47.83	107980
2016-09-28	47.88	48.07	47.34	47.89	181249
2016-09-29	47.11	47.11	45.97	46.24	264204
2016-09-30	46.39	46.57	46.18	46.42	216015
2016-10-03	47.11	47.45	47.09	47.41	152733
2016-10-04	47.26	47.61	46.66	46.90	133303
2016-10-05	47.05	47.05	46.47	46.54	184150
2016-10-06	45.86	45.86	45.47	45.54	279086
2016-10-07	45.52	45.72	45.15	45.23	358573
2016-10-10	45.65	46.21	45.59	46.00	553895
2016-10-11	45.59	45.80	45.09	45.57	204119
2016-10-12	45.50	45.58	45.27	45.51	547094
2016-10-13	45.16	45.96	45.16	45.82	367659
2016-10-14	45.48	45.60	44.94	45.07	164540
2016-10-17	45.00	45.27	44.92	45.06	94133
2016-10-18	45.51	45.98	45.50	45.83	282713
2016-10-19	45.83	46.34	45.83	46.10	115618
2016-10-20	45.98	46.28	45.88	46.06	140243
2016-10-21	46.25	46.74	46.20	46.54	195200
2016-10-24	46.20	46.49	45.85	46.29	414761
2016-10-25	47.74	49.28	47.61	48.36	602489
2016-10-26	48.28	49.59	48.18	48.56	295526
2016-10-27	49.50	49.91	49.29	49.37	252329
2016-10-28	49.91	49.96	49.48	49.64	223438
2016-10-31	49.50	49.70	49.02	49.29	278193
2016-11-01	49.23	50.10	49.23	49.67	437708
2016-11-02	48.95	49.27	48.46	48.54	182970
2016-11-03	48.73	48.85	46.49	46.56	953946
2016-11-04	45.71	46.53	45.31	46.07	861736
2016-11-07	46.29	47.10	46.19	46.50	345757
2016-11-08	46.13	46.83	46.02	46.53	258971
2016-11-09	48.92	49.68	48.76	49.57	272479
2016-11-10	49.15	49.52	49.00	49.25	472033
2016-11-11	48.53	48.71	48.34	48.52	387033
2016-11-14	48.40	48.69	48.19	48.33	311034
2016-11-15	49.11	49.41	48.67	49.18	187868
2016-11-16	47.45	47.50	46.65	46.78	309320
2016-11-17	47.20	47.23	46.87	47.05	194309
2016-11-18	47.08	47.21	46.23	46.30	220778
2016-11-21	45.67	45.92	45.40	45.52	336891
2016-11-22	45.37	45.49	44.45	44.97	371793
2016-11-23	44.87	45.57	44.52	45.55	624271
2016-11-25	45.99	46.30	45.90	46.12	236906
2016-11-28	45.83	46.31	45.83	46.06	216181
2016-11-29	46.07	46.44	45.94	46.40	153945
2016-11-30	46.50	46.75	46.36	46.73	251083
2016-12-01	46.90	47.00	45.86	46.05	331797
2016-12-02	46.16	46.58	46.05	46.26	210864
2016-12-05	46.20	46.69	46.02	46.69	307281
2016-12-06	46.87	46.96	46.04	46.60	279730
2016-12-07	46.48	46.74	45.83	46.33	263660
2016-12-08	47.14	47.75	46.67	47.26	379921
2016-12-09	46.74	47.42	46.51	46.62	171555
2016-12-12	46.26	46.51	46.21	46.38	137424
2016-12-13	46.42	46.75	46.36	46.74	114448
2016-12-14	46.04	46.68	45.80	46.18	153647
2016-12-15	45.52	46.22	45.22	45.92	202017
2016-12-16	45.92	46.02	45.27	45.68	310572
2016-12-19	45.22	45.52	45.05	45.45	229859
2016-12-20	45.03	45.17	44.87	45.13	189205
2016-12-21	44.96	44.96	44.48	44.83	291588
2016-12-22	44.50	44.52	44.06	44.12	204888
2016-12-23	44.24	44.80	44.24	44.54	208251
2016-12-27	44.78	44.94	44.65	44.75	116126
2016-12-28	44.88	44.99	44.65	44.81	121352
2016-12-29	44.97	45.18	44.66	44.78	291074
2016-12-30	44.89	45.57	44.89	45.28	214078
2017-01-03	45.19	45.51	45.17	45.44	193490
2017-01-04	45.75	46.16	45.53	45.94	292774
2017-01-05	46.51	46.92	46.24	46.70	406974
2017-01-06	46.48	46.48	45.86	45.99	247416
2017-01-09	45.24	45.30	44.27	44.87	286940
2017-01-10	44.91	44.97	44.61	44.94	225620
2017-01-11	44.69	44.75	43.54	43.71	391775
2017-01-12	43.57	43.77	43.25	43.42	404805
2017-01-13	43.37	45.33	42.91	43.60	315179
2017-01-17	43.47	43.77	43.02	43.72	238091
2017-01-18	43.39	43.76	43.27	43.76	414559
2017-01-19	43.39	43.47	42.78	43.20	611512
2017-01-20	43.32	43.73	43.05	43.50	339624
2017-01-23	43.21	43.60	42.85	43.16	551341
2017-01-24	43.53	43.89	43.32	43.70	161567
2017-01-25	44.10	44.30	43.82	44.14	169905
2017-01-26	43.99	44.43	43.99	44.12	152969
2017-01-27	44.12	44.49	44.12	44.45	117754
2017-01-30	44.50	44.89	44.31	44.40	178655
2017-01-31	44.43	45.21	44.19	45.20	161080
2017-02-01	44.93	45.19	44.33	45.14	393168
2017-02-02	46.17	46.77	45.87	46.49	290312
2017-02-03	46.92	46.95	46.30	46.65	256650
2017-02-06	45.95	46.34	45.71	45.91	200155
2017-02-07	45.85	45.89	45.17	45.21	270204
2017-02-08	44.89	45.05	44.67	44.93	288449
2017-02-09	45.10	45.47	45.01	45.09	404752
2017-02-10	44.47	45.00	44.34	44.69	280344
2017-02-13	44.77	44.81	43.53	43.95	706416
2017-02-14	43.78	43.90	43.28	43.84	505996
2017-02-15	43.47	44.06	42.87	43.98	640677
2017-02-16	43.84	44.31	43.50	43.59	292282
2017-02-17	43.44	43.55	43.16	43.47	210084
2017-02-21	43.33	43.82	43.27	43.71	286693
2017-02-22	43.66	43.94	43.36	43.63	355666
2017-02-23	43.68	43.72	43.37	43.44	196993
2017-02-24	43.45	43.45	43.08	43.24	106713
2017-02-27	43.01	43.33	43.00	43.27	189850
2017-02-28	43.14	43.15	42.86	42.96	281266
2017-03-01	43.76	44.23	43.61	44.08	202428
2017-03-02	43.43	43.63	43.03	43.08	269884
2017-03-03	43.23	43.46	43.03	43.12	132242
2017-03-06	43.00	43.06	42.73	42.74	109815
2017-03-07	42.43	42.63	42.32	42.44	217700
2017-03-08	42.46	42.71	40.94	41.47	806616
2017-03-09	40.43	40.75	40.08	40.23	403126
2017-03-10	40.49	40.58	39.65	40.46	421970
2017-03-13	40.93	41.18	40.75	41.12	207245
2017-03-14	41.26	41.50	41.04	41.27	229040
2017-03-15	41.43	41.76	41.19	41.70	238085
2017-03-16	41.72	42.07	41.57	41.72	224665
2017-03-17	41.54	41.81	41.46	41.49	252929
2017-03-20	41.62	41.80	41.45	41.71	356552
2017-03-21	39.80	40.26	39.04	39.05	530202
2017-03-22	40.01	40.05	39.12	39.54	447534
2017-03-23	39.65	39.96	39.50	39.62	420389
2017-03-24	39.72	39.99	39.54	39.68	213224
2017-03-27	40.01	40.37	39.93	40.34	220273
2017-03-28	40.11	40.50	40.11	40.13	265489
2017-03-29	40.17	40.48	40.16	40.30	198336
2017-03-30	40.06	40.67	40.03	40.62	282083
2017-03-31	40.49	40.79	40.05	40.15	205388
2017-04-03	41.51	41.85	41.15	41.20	291698
2017-04-04	41.03	41.54	40.87	41.24	259630
2017-04-05	41.79	42.40	41.76	41.85	465297
2017-04-06	41.81	41.98	41.39	41.45	211883
2017-04-07	41.00	41.22	40.86	41.08	167585
2017-04-10	40.88	41.02	40.73	40.81	137111
2017-04-11	40.70	40.71	40.20	40.33	188549
2017-04-12	40.65	40.80	40.47	40.57	167872
2017-04-13	40.62	40.91	40.37	40.47	123547
2017-04-17	40.90	41.23	40.82	41.20	136944
2017-04-18	40.58	40.63	39.93	40.13	228692
2017-04-19	40.11	40.43	40.06	40.35	196120
2017-04-20	40.39	40.79	40.30	40.74	141851
2017-04-21	40.45	40.70	40.15	40.57	189340
2017-04-24	40.60	40.96	40.25	40.91	267772
2017-04-25	41.34	41.53	41.20	41.28	187297
2017-04-26	40.89	40.89	40.43	40.44	210763
2017-04-27	40.50	40.77	40.23	40.70	192496
2017-04-28	40.64	40.97	40.45	40.85	218782
2017-05-01	40.85	40.93	40.53	40.54	262051
2017-05-02	40.63	40.87	40.54	40.85	382600
2017-05-03	40.84	40.88	40.54	40.58	162532
2017-05-04	40.74	40.93	40.56	40.93	194008
2017-05-05	40.79	40.94	40.54	40.84	115493
2017-05-08	40.42	40.71	40.19	40.25	265591
2017-05-09	40.31	40.32	40.07	40.16	127698
2017-05-10	40.21	40.85	40.17	40.73	302005
2017-05-11	40.63	40.70	40.20	40.54	192214
2017-05-12	40.55	40.92	40.27	40.35	336376
2017-05-15	41.55	42.54	41.51	42.44	363469
2017-05-16	42.68	42.72	42.23	42.36	300841
2017-05-17	41.87	42.54	41.76	41.82	189502
2017-05-18	41.58	41.58	40.98	41.39	198493
2017-05-19	41.45	41.47	41.07	41.44	280006
2017-05-22	40.79	40.91	40.42	40.50	302608
2017-05-23	40.19	40.19	38.93	39.07	406640
2017-05-24	38.69	38.81	38.02	38.22	327322
2017-05-25	37.64	38.16	37.20	37.54	605311
2017-05-26	37.66	37.66	37.03	37.28	209049
2017-05-30	38.20	38.43	37.66	38.05	380846
2017-05-31	38.67	39.30	38.57	38.64	581506
2017-06-01	38.75	39.49	38.75	39.46	322989
2017-06-02	39.70	39.77	39.49	39.63	174606
2017-06-05	39.36	39.36	38.83	38.93	121729
2017-06-06	39.22	39.34	39.05	39.09	290535
2017-06-07	39.18	39.76	39.04	39.73	377502
2017-06-08	40.58	41.47	40.58	40.97	400549
2017-06-09	40.81	41.24	40.70	41.03	316990
2017-06-12	41.04	41.13	40.84	40.87	184719
2017-06-13	40.93	41.05	40.36	40.42	232618
2017-06-14	41.27	41.62	41.15	41.58	310555
2017-06-15	41.54	41.95	41.49	41.91	208679
2017-06-16	41.67	41.69	41.33	41.66	419521
2017-06-19	41.21	41.55	41.20	41.50	101087
2017-06-20	41.60	41.74	41.31	41.44	205575
2017-06-21	41.67	42.15	41.66	41.89	211941
2017-06-22	41.43	41.69	41.02	41.17	328074
2017-06-23	41.38	41.61	41.24	41.58	132928
2017-06-26	41.60	41.73	41.41	41.49	214794
2017-06-27	41.17	41.44	41.17	41.31	250692
2017-06-28	41.39	41.63	41.32	41.53	239643
2017-06-29	41.40	41.45	40.96	41.13	335278
2017-06-30	41.60	42.15	41.57	42.14	178634
2017-07-03	41.70	41.78	41.46	41.48	151664
2017-07-05	41.47	41.47	40.87	41.16	129994
2017-07-06	41.25	41.27	40.92	41.01	108739
2017-07-07	41.70	41.80	41.46	41.64	145369
2017-07-10	41.91	42.14	41.87	41.96	172252
2017-07-11	41.60	41.71	41.46	41.52	145674
2017-07-12	41.63	41.94	41.62	41.52	131130
2017-07-13	41.66	41.68	41.26	41.67	159529
2017-07-14	41.82	41.96	41.74	41.86	93274
2017-07-17	41.83	41.90	41.46	41.67	155066
2017-07-18	41.90	42.03	41.55	41.88	344504
2017-07-19	42.68	42.97	42.24	42.51	374556
2017-07-20	42.40	42.40	41.76	42.23	389933
2017-07-21	42.33	42.60	42.16	42.46	220501
2017-07-24	41.81	41.95	41.35	41.52	468128
2017-07-25	41.42	41.85	41.27	41.76	229432
2017-07-26	41.74	41.74	41.10	41.67	323908
2017-07-27	40.74	40.84	37.83	38.30	565724
2017-07-28	38.02	38.25	36.60	36.79	901325
2017-07-31	36.48	36.84	35.89	36.59	912838
2017-08-01	37.46	37.47	37.08	37.34	596879
2017-08-02	37.19	37.19	36.67	37.01	404003
2017-08-03	36.48	36.48	35.86	36.08	435386
2017-08-04	34.96	34.96	34.52	34.57	704387
2017-08-07	34.40	34.40	33.76	34.23	497040
2017-08-08	32.91	33.24	32.66	32.87	544976
2017-08-09	32.21	32.50	32.04	32.25	606393
2017-08-10	30.51	30.77	30.22	30.33	866422
2017-08-11	30.47	31.61	30.41	31.18	502009
2017-08-14	31.36	31.49	30.68	30.72	411889
2017-08-15	30.78	30.86	30.36	30.77	261491
2017-08-16	30.81	31.04	30.76	30.95	281674
2017-08-17	30.99	31.17	30.82	30.82	270863
2017-08-18	30.75	30.86	30.65	30.75	171222
2017-08-21	30.27	30.49	29.83	30.11	337470
2017-08-22	30.72	31.24	30.69	31.11	271697
2017-08-23	31.39	31.50	31.12	31.24	240106
2017-08-24	32.01	32.04	31.31	31.39	631885
2017-08-25	31.40	31.76	31.40	31.71	296809
2017-08-28	31.70	31.79	30.98	31.76	433995
2017-08-29	31.60	31.79	31.38	31.73	273128
2017-08-30	31.70	31.70	31.35	31.54	125631
2017-08-31	31.68	32.21	31.18	32.19	565576
2017-09-01	34.63	35.93	34.00	34.67	1009853
2017-09-05	34.43	34.43	33.74	33.85	360770
2017-09-06	33.98	34.16	33.73	34.12	206917
2017-09-07	34.34	34.67	34.30	34.46	240034
2017-09-08	33.80	33.80	33.12	33.36	280080
2017-09-11	33.61	33.95	33.51	33.91	186064
2017-09-12	33.83	34.42	33.77	34.20	235496
2017-09-13	34.34	34.98	34.34	34.91	274847
2017-09-14	35.05	35.31	35.00	35.02	194134
2017-09-15	34.69	34.69	33.48	33.78	352743
2017-09-18	34.53	34.63	34.13	34.52	357626
2017-09-19	34.65	34.67	34.49	34.56	238840
2017-09-20	35.66	36.51	35.37	35.68	465686
2017-09-21	38.12	38.27	37.46	37.72	880034
2017-09-22	37.65	37.83	37.38	37.66	371597
2017-09-25	37.01	37.10	36.51	36.60	359815
2017-09-26	35.82	35.98	35.44	35.69	354059
2017-09-27	35.06	35.06	33.99	34.51	567816
2017-09-28	35.49	35.98	35.45	35.92	515574
2017-09-29	35.54	35.68	35.44	35.68	343418
2017-10-02	35.81	36.95	35.76	36.57	340030
2017-10-03	35.84	35.84	35.30	35.57	259778
2017-10-04	36.40	36.70	36.22	36.30	302920
2017-10-05	36.26	36.44	36.20	36.29	165771
2017-10-06	36.19	36.33	36.07	36.31	134389
2017-10-09	36.59	36.76	36.48	36.61	2041583
2017-10-10	36.66	36.72	36.35	36.52	300910
2017-10-11	36.21	36.38	35.84	36.13	137413
2017-10-12	36.15	36.39	35.73	35.86	714047
2017-10-13	36.00	36.18	35.67	36.04	147043
2017-10-16	36.74	36.86	36.45	36.62	199999
2017-10-17	36.35	36.61	36.18	36.45	143560
2017-10-18	36.54	36.57	36.10	36.44	382010
2017-10-19	36.25	36.49	36.08	36.31	114025
2017-10-20	36.39	36.80	36.37	36.68	128883
2017-10-23	36.35	36.38	36.06	36.25	118792
2017-10-24	36.27	36.69	35.96	35.98	172561
2017-10-25	36.19	36.34	35.51	35.74	165224
2017-10-26	36.02	36.09	35.67	35.71	207547
2017-10-27	36.30	36.30	35.78	35.95	437248
2017-10-30	37.09	37.22	35.92	36.15	676388
2017-10-31	36.48	37.40	35.93	36.37	782068
2017-11-01	35.87	35.87	35.14	35.67	409087
2017-11-02	36.80	37.65	36.75	37.62	784816
2017-11-03	37.23	37.23	36.45	36.75	425297
2017-11-06	36.65	36.86	36.59	36.74	176759
2017-11-07	36.37	36.40	35.85	35.91	307332
2017-11-08	35.89	36.34	35.65	36.24	383239
2017-11-09	36.21	36.27	35.53	35.92	351823
2017-11-10	35.64	35.75	35.26	35.61	275993
2017-11-13	35.50	35.63	34.76	35.51	309523
2017-11-14	35.28	35.50	35.05	35.48	164560
2017-11-15	35.23	36.13	35.17	35.94	321883
2017-11-16	35.83	35.98	35.64	35.67	312571
2017-11-17	35.67	36.12	35.66	35.91	162634
2017-11-20	35.00	35.35	34.98	35.28	347233
2017-11-21	36.61	37.20	36.61	36.80	218936
2017-11-22	36.13	36.43	35.65	35.87	346639
2017-11-24	35.51	35.76	35.42	35.46	113502
2017-11-27	35.50	35.67	34.97	35.00	264378
2017-11-28	35.26	35.66	35.15	35.53	165965
2017-11-29	35.28	35.78	35.21	35.70	306371
2017-11-30	35.40	35.90	34.98	35.02	478255
2017-12-01	34.45	34.88	34.35	34.77	225320
2017-12-04	34.91	35.09	34.63	34.90	215709
2017-12-05	34.43	34.61	34.38	34.52	95287
2017-12-06	34.10	34.38	34.10	34.15	203064
2017-12-07	34.03	34.32	34.03	34.17	193240
2017-12-08	34.19	34.27	33.95	34.23	247100
2017-12-11	34.28	34.68	33.89	34.58	453904
2017-12-12	35.00	35.52	34.72	35.30	435307
2017-12-13	35.30	36.35	35.30	36.07	668804
2017-12-14	36.08	37.06	36.08	36.55	632489
2017-12-15	36.92	37.56	36.55	37.21	592398
2017-12-18	37.36	37.71	37.34	37.41	199036
2017-12-19	37.45	37.51	36.79	36.87	295598
2017-12-20	36.86	36.99	36.59	36.75	169958
2017-12-21	36.82	37.21	36.34	36.38	108603
2017-12-22	36.31	36.35	36.07	36.16	92321
2017-12-26	36.46	36.85	36.27	36.54	85472
2017-12-27	37.03	37.25	36.93	37.09	186603
2017-12-28	37.54	37.55	37.03	37.21	377082
2017-12-29	37.40	37.79	37.26	37.56	354413
2018-01-02	37.38	38.22	37.36	38.09	229347
2018-01-03	37.07	37.44	36.61	37.40	361780
2018-01-04	37.70	38.08	37.50	37.97	198614
2018-01-05	38.63	38.91	38.58	38.73	283631
2018-01-08	38.74	38.95	38.30	38.48	300752
2018-01-09	38.30	38.37	37.93	38.23	278020
2018-01-10	37.91	37.99	37.66	37.95	254106
2018-01-11	38.00	38.15	37.77	38.07	137283
2018-01-12	38.11	38.47	38.10	38.20	174182
2018-01-16	38.23	38.61	38.23	38.48	199679
2018-01-17	38.85	39.06	38.60	38.89	189032
2018-01-18	38.53	38.61	38.03	38.28	289686
2018-01-19	38.57	38.95	38.45	38.67	230858
2018-01-22	38.70	39.14	38.70	39.14	164267
2018-01-23	39.26	39.59	39.08	39.54	188801
2018-01-24	39.81	39.96	39.33	39.44	551716
2018-01-25	39.00	39.00	34.13	37.61	1408409
2018-01-26	37.54	39.13	37.40	38.36	604660
2018-01-29	37.09	37.09	36.14	36.31	596510
2018-01-30	35.81	35.99	35.45	35.52	417424
2018-01-31	35.20	35.23	34.33	34.46	444264
2018-02-01	34.15	34.15	32.90	33.48	485503
2018-02-02	32.93	33.16	32.54	32.70	301797
2018-02-05	32.64	33.17	32.04	32.04	299313
2018-02-06	32.14	33.27	32.05	33.06	452008
2018-02-07	32.83	33.52	32.47	33.13	437570
2018-02-08	33.59	34.20	33.04	33.04	455166
2018-02-09	33.43	34.35	33.08	34.11	374070
2018-02-12	34.28	34.43	33.73	34.02	224004
2018-02-13	33.95	34.20	33.68	34.00	227608
2018-02-14	33.78	34.75	33.78	34.59	155323
2018-02-15	34.72	34.85	34.39	34.73	198473
2018-02-16	34.51	34.96	34.45	34.74	148748
2018-02-20	33.85	34.31	33.54	34.05	442089
2018-02-21	33.95	34.02	33.56	33.56	234153
2018-02-22	33.03	33.30	32.89	33.24	437127
2018-02-23	33.70	33.85	33.40	33.59	304256
2018-02-26	33.79	34.15	33.68	34.07	288821
2018-02-27	34.27	34.84	34.15	34.16	318075
2018-02-28	34.16	34.42	33.93	33.93	234245
2018-03-01	33.97	34.42	33.80	34.00	171071
2018-03-02	33.81	34.20	33.75	34.05	121711
2018-03-05	33.78	33.99	33.56	33.78	196529
2018-03-06	33.84	33.96	33.43	33.81	358339
2018-03-07	33.48	33.71	33.33	33.54	254498
2018-03-08	33.52	33.55	33.09	33.55	295374
2018-03-09	33.41	33.64	33.00	33.62	264185
2018-03-12	33.67	33.72	33.39	33.57	187169
2018-03-13	33.86	34.18	33.79	34.06	293384
2018-03-14	34.10	34.20	33.69	33.84	262741
2018-03-15	33.84	34.27	33.84	34.06	246444
2018-03-16	33.65	33.70	33.02	33.16	376483
2018-03-19	33.02	33.17	32.81	32.94	261251
2018-03-20	33.16	33.51	33.11	33.29	256379
2018-03-21	33.22	33.37	32.84	33.17	207680
2018-03-22	32.60	32.79	32.36	32.37	193505
2018-03-23	32.38	32.49	31.92	31.93	183964
2018-03-26	32.37	32.74	32.15	32.32	270908
2018-03-27	32.41	32.98	32.34	32.73	320601
2018-03-28	32.46	32.83	32.20	32.79	354207
2018-03-29	32.85	33.08	32.60	32.69	190946
2018-04-02	33.01	33.39	32.24	32.39	243125
2018-04-03	32.73	32.90	32.40	32.73	244732
2018-04-04	32.32	33.05	32.12	32.94	354865
2018-04-05	33.09	33.32	32.98	33.09	296051
2018-04-06	32.93	33.00	32.28	32.39	206158
2018-04-09	32.74	33.00	32.65	32.75	147765
2018-04-10	32.96	32.97	32.61	32.89	214016
2018-04-11	32.68	32.82	32.47	32.68	191229
2018-04-12	32.01	32.47	31.82	32.35	542671
2018-04-13	32.40	32.56	32.15	32.31	449207
2018-04-16	32.47	32.64	32.45	32.47	141028
2018-04-17	32.47	32.65	32.23	32.52	238330
2018-04-18	32.41	32.68	32.33	32.48	375127
2018-04-19	32.69	32.73	32.22	32.41	269949
2018-04-20	32.34	32.35	32.09	32.14	128867
2018-04-23	32.28	32.38	32.06	32.06	206526
2018-04-24	32.34	32.74	32.34	32.38	208204
2018-04-25	32.18	32.20	31.54	31.75	167498
2018-04-26	31.45	31.88	31.39	31.74	293771
2018-04-27	31.90	32.11	31.74	31.97	268395
2018-04-30	32.08	32.44	32.08	32.31	233842
2018-05-01	32.26	32.27	32.00	32.13	246787
2018-05-02	32.09	32.21	31.94	31.96	190638
2018-05-03	31.97	32.07	31.67	31.91	144249
2018-05-04	31.74	31.87	31.55	31.59	234764
2018-05-07	31.26	31.51	31.16	31.23	312877
2018-05-08	31.32	31.45	31.13	31.24	227411
2018-05-09	31.01	31.07	30.56	30.62	542129
2018-05-10	30.09	30.49	29.84	30.21	1216791
2018-05-11	30.14	30.61	30.07	30.46	891954
2018-05-14	30.39	30.66	30.12	30.13	1106451
2018-05-15	29.78	30.09	29.54	29.55	1743593
2018-05-16	29.73	29.73	29.17	29.24	717725
2018-05-17	29.28	29.28	28.93	29.17	1548194
2018-05-18	29.18	29.46	28.76	29.32	1813975
2018-05-21	28.16	29.22	28.13	28.96	1059354
2018-05-22	29.79	29.94	29.31	29.47	770773
2018-05-23	28.90	28.91	28.49	28.82	841279
2018-05-24	28.80	29.07	28.75	28.96	344157
2018-05-25	29.02	29.25	29.02	29.11	221551
2018-05-29	29.21	29.34	28.81	28.95	454980
2018-05-30	28.99	29.16	28.81	28.96	551105
2018-05-31	28.86	28.88	28.49	28.49	600950
2018-06-01	28.69	29.35	28.69	29.02	590577
2018-06-04	29.58	29.73	29.29	29.29	618486
2018-06-05	29.19	29.19	28.81	28.92	691893
2018-06-06	29.24	29.53	28.99	29.27	774381
2018-06-07	29.36	29.80	29.35	29.73	486120
2018-06-08	30.38	30.96	30.35	30.91	577344
2018-06-11	31.05	31.35	30.83	30.83	680046
2018-06-12	32.30	32.38	32.01	32.04	965604
2018-06-13	33.18	33.58	33.18	33.33	556076
2018-06-14	33.40	33.45	32.97	33.02	554032
2018-06-15	34.88	35.18	34.63	35.06	905279
2018-06-18	35.06	35.33	34.81	35.02	628411
2018-06-19	34.58	34.99	34.33	34.87	781006
2018-06-20	34.87	34.87	34.58	34.70	220794
2018-06-21	34.31	34.53	34.11	34.25	403342
2018-06-22	34.49	34.69	33.70	34.07	297373
2018-06-25	33.70	33.70	33.10	33.20	317387
2018-06-26	33.19	33.20	32.69	32.69	239346
2018-06-27	33.07	33.28	32.42	32.43	493682
2018-06-28	32.67	32.79	32.31	32.54	608886
2018-06-29	32.34	32.34	31.90	32.20	485295
2018-07-02	32.25	32.43	32.03	32.16	376028
2018-07-03	32.68	32.85	32.50	32.72	194637
2018-07-05	32.83	32.94	32.43	32.92	468381
2018-07-06	32.56	32.99	32.54	32.89	246810
2018-07-09	33.50	33.75	33.32	33.53	311441
2018-07-10	33.37	33.47	33.12	33.43	278836
2018-07-11	33.22	33.37	33.06	33.20	262615
2018-07-12	33.85	33.95	33.65	33.64	299277
2018-07-13	33.53	33.53	33.13	33.24	223174
2018-07-16	30.33	30.70	29.63	29.78	700977
2018-07-17	29.72	29.87	29.57	29.84	294626
2018-07-18	29.84	29.91	29.55	29.83	268214
2018-07-19	29.25	29.43	29.00	29.25	324484
2018-07-20	29.44	29.70	29.36	29.66	273606
2018-07-23	29.52	29.53	29.33	29.45	312327
2018-07-24	29.96	30.23	29.86	30.10	277014
2018-07-25	30.22	31.86	30.02	30.42	228667
2018-07-26	31.42	31.70	31.05	31.20	453930
2018-07-27	30.50	30.50	30.07	30.40	392352
2018-07-30	30.23	30.66	30.07	30.46	462290
2018-07-31	30.56	31.27	30.56	31.23	522441
2018-08-01	31.50	31.68	31.32	31.51	557229
2018-08-02	31.96	32.43	31.86	32.34	542090
2018-08-03	32.77	33.13	32.77	33.12	304623
2018-08-06	32.49	32.92	32.33	32.79	412908
2018-08-07	32.93	33.00	32.76	33.00	326342
2018-08-08	32.85	32.85	32.48	32.66	211830
2018-08-09	32.66	32.88	32.57	32.65	201925
2018-08-10	32.46	32.46	32.11	32.24	193700
2018-08-13	32.39	32.49	32.12	32.17	181920
2018-08-14	32.39	32.74	32.39	32.52	260134
2018-08-15	32.34	32.39	32.07	32.20	119021
2018-08-16	33.10	33.49	33.05	33.31	302727
2018-08-17	33.31	33.93	33.28	33.83	255006
2018-08-20	33.79	34.35	33.79	34.22	199516
2018-08-21	34.51	34.65	34.22	34.50	208537
2018-08-22	34.41	34.78	34.41	34.68	223625
2018-08-23	34.99	35.16	34.75	34.84	205938
2018-08-24	34.87	35.04	34.77	34.97	169635
2018-08-27	35.00	35.15	34.80	34.97	305701
2018-08-28	34.62	34.84	34.49	34.71	221252
2018-08-29	33.86	34.16	33.79	33.98	284692
2018-08-30	33.73	33.84	33.48	33.59	220124
2018-08-31	34.90	35.14	34.64	35.14	258863
2018-09-04	35.24	35.51	35.07	35.25	478594
2018-09-05	35.64	35.87	35.37	35.87	285021
2018-09-06	35.70	35.98	35.41	35.65	341741
2018-09-07	36.18	36.41	35.96	36.19	336063
2018-09-10	35.21	35.45	35.10	35.18	235975
2018-09-11	34.80	35.05	34.51	35.00	261517
2018-09-12	35.15	35.40	34.89	35.39	313720
2018-09-13	35.63	35.63	35.42	35.58	112290
2018-09-14	35.58	36.12	35.58	36.07	241646
2018-09-17	35.64	35.98	35.54	35.70	232154
2018-09-18	35.69	35.89	35.48	35.85	210264
2018-09-19	35.99	36.35	35.89	36.20	227201
2018-09-20	36.31	36.81	36.31	36.73	196185
2018-09-21	35.84	35.84	35.27	35.29	364364
2018-09-24	35.32	35.48	34.87	35.07	156968
2018-09-25	35.71	35.74	35.33	35.47	245536
2018-09-26	35.52	35.73	35.21	35.58	187398
2018-09-27	35.07	35.17	34.80	34.93	182877
2018-09-28	34.78	34.78	34.48	34.60	193160
2018-10-01	34.60	34.60	33.65	33.70	281305
2018-10-02	33.56	33.92	33.55	33.81	138166
2018-10-03	33.82	33.85	33.51	33.54	222152
2018-10-04	32.20	32.53	32.06	32.35	543571
2018-10-05	32.30	32.50	31.79	32.00	286592
2018-10-08	31.70	31.96	31.58	31.89	219089
2018-10-09	33.00	33.09	32.83	32.95	348423
2018-10-10	33.48	33.48	32.69	32.72	382414
2018-10-11	33.27	33.27	32.48	32.59	392867
2018-10-12	33.12	33.27	32.77	33.17	363125
2018-10-15	34.43	34.66	34.07	34.45	443979
2018-10-16	34.74	35.25	34.74	35.22	263657
2018-10-17	34.79	34.86	34.29	34.63	157829
2018-10-18	34.56	34.73	34.01	34.15	222804
2018-10-19	34.46	34.87	34.46	34.71	193155
2018-10-22	34.38	34.50	34.10	34.17	114172
2018-10-23	33.56	34.09	33.51	33.90	150868
2018-10-24	33.31	33.45	32.56	32.58	203542
2018-10-25	32.48	32.85	32.48	32.71	206935
2018-10-26	32.62	33.97	32.48	33.81	461038
2018-10-29	34.60	34.75	33.68	33.93	495025
2018-10-30	34.75	34.81	31.69	32.36	1095755
2018-10-31	33.76	34.26	33.51	34.03	408606
2018-11-01	33.55	33.55	32.39	33.33	498200
2018-11-02	33.22	33.27	32.73	32.84	220003
2018-11-05	32.92	33.41	32.92	33.39	202040
2018-11-06	33.39	34.06	33.39	34.03	204439
2018-11-07	34.16	34.37	34.02	34.31	208175
2018-11-08	34.19	34.25	33.75	33.80	169617
2018-11-09	33.33	33.47	33.02	33.29	249227
2018-11-12	33.37	33.67	33.12	33.42	199706
2018-11-13	33.54	34.24	33.54	34.04	334424
2018-11-14	34.14	34.39	33.88	34.22	245915
2018-11-15	34.11	34.58	34.05	34.49	352896
2018-11-16	34.40	35.04	34.40	34.92	233901
2018-11-19	35.14	35.49	35.14	35.25	201325
2018-11-20	34.49	36.77	34.25	36.50	552421
2018-11-21	36.85	36.98	36.33	36.64	260905
2018-11-23	36.80	37.18	36.80	37.00	76650
2018-11-26	36.94	36.97	36.29	36.37	241510
2018-11-27	36.42	37.00	36.39	36.84	245884
2018-11-28	36.66	37.09	36.26	36.97	455943
2018-11-29	37.90	38.55	37.65	38.29	204576
2018-11-30	38.94	39.04	38.29	38.44	494552
2018-12-03	38.21	38.31	37.56	38.24	363278
2018-12-04	38.37	38.75	38.28	38.44	218183
2018-12-06	37.78	38.18	37.58	38.07	334664
2018-12-07	38.24	38.36	37.71	37.74	270873
2018-12-10	37.29	37.81	36.30	36.77	328187
2018-12-11	37.57	37.75	37.04	37.20	309604
2018-12-12	36.45	36.45	35.55	35.91	235389
2018-12-13	36.20	36.78	36.06	36.60	155879
2018-12-14	36.07	37.00	36.06	36.61	242523
2018-12-17	36.68	36.68	36.02	36.17	185149
2018-12-18	36.85	37.34	36.85	37.32	222848
2018-12-19	37.19	37.33	36.42	36.63	161907
2018-12-20	36.81	37.68	36.81	37.29	176668
2018-12-21	37.12	37.39	36.65	36.84	262967
2018-12-24	36.77	37.29	36.57	37.07	78293
2018-12-26	37.28	37.89	37.26	37.85	129592
2018-12-27	37.12	37.58	36.86	37.58	175547
2018-12-28	37.60	37.98	37.47	37.69	151470
2018-12-31	37.70	37.87	37.32	37.70	122999
2019-01-02	37.50	37.89	37.29	37.57	131925
2019-01-03	37.30	37.30	36.61	36.78	190038
2019-01-04	37.16	37.50	36.96	37.28	343274
2019-01-07	36.88	36.88	36.41	36.53	227711
2019-01-08	36.70	37.04	36.62	36.90	127242
2019-01-09	37.00	37.23	36.91	37.01	184617
2019-01-10	37.04	37.04	36.43	36.75	142405
2019-01-11	36.56	36.95	36.56	36.90	137680
2019-01-14	36.45	36.45	36.30	36.32	107340
2019-01-15	36.57	37.16	36.56	36.78	229405
2019-01-16	36.84	37.26	36.83	37.08	135227
2019-01-17	36.89	37.48	36.79	37.30	511938
2019-01-18	36.90	37.29	36.82	37.04	472502
2019-01-22	37.06	37.71	37.00	37.48	245165
2019-01-23	37.55	37.89	37.48	37.65	478661
2019-01-24	37.75	38.24	37.73	37.88	355777
2019-01-25	37.89	38.16	37.25	37.48	211477
2019-01-28	37.25	37.40	37.00	37.25	197862
2019-01-29	37.55	37.69	36.90	37.10	219511
2019-01-30	37.34	37.71	37.17	37.59	174537
2019-01-31	37.75	38.86	37.71	38.19	259160
2019-02-01	39.56	39.90	38.52	39.03	263452
2019-02-04	38.74	40.01	38.31	39.70	663587
2019-02-05	39.78	40.20	39.50	39.85	265589
2019-02-06	39.28	39.72	39.28	39.37	202134
2019-02-07	39.71	39.80	39.37	39.58	165627
2019-02-08	39.08	39.10	38.49	38.80	259869
2019-02-11	37.25	37.37	36.45	36.65	283171
2019-02-12	37.38	38.09	37.10	38.08	221789
2019-02-13	37.41	37.97	37.24	37.42	141825
2019-02-14	37.52	37.90	37.51	37.71	173611
2019-02-15	36.89	36.89	35.50	35.98	272648
2019-02-19	35.98	36.59	35.60	36.40	269620
2019-02-20	36.35	36.35	35.76	35.77	249610
2019-02-21	36.03	36.26	35.83	36.00	335783
2019-02-22	36.74	37.20	36.70	36.88	218898
2019-02-25	37.39	37.67	37.35	37.37	387497
2019-02-26	37.27	37.70	37.27	37.46	105880
2019-02-27	37.31	37.60	37.16	37.19	88425
2019-02-28	37.10	37.75	37.05	37.68	280803
2019-03-01	37.72	37.90	36.18	37.69	215287
2019-03-04	37.69	37.76	37.16	37.33	128195
2019-03-05	37.46	38.16	37.36	38.05	171679
2019-03-06	38.26	38.67	38.19	38.51	228843
2019-03-07	38.48	38.49	37.78	37.89	144774
2019-03-08	37.47	37.64	37.02	37.52	88589
2019-03-11	37.62	38.41	37.55	38.25	161544
2019-03-12	38.38	38.62	38.22	38.34	110786
2019-03-13	38.49	38.74	38.27	38.60	137190
2019-03-14	38.52	38.92	38.50	38.73	255626
2019-03-15	38.80	39.11	38.64	38.87	191661
2019-03-18	39.00	39.29	38.96	39.08	94803
2019-03-19	39.36	39.78	39.36	39.55	107794
2019-03-20	40.08	40.84	39.83	40.50	239888
2019-03-21	40.34	40.78	40.29	40.31	163156
2019-03-22	40.16	40.26	38.99	39.16	255269
2019-03-25	39.60	40.43	39.60	40.02	125603
2019-03-26	40.33	40.67	40.27	40.57	89107
2019-03-27	40.44	40.47	39.52	39.93	164696
2019-03-28	39.69	39.95	39.19	39.74	126568
2019-03-29	39.96	40.51	39.80	40.50	230920
2019-04-01	40.70	40.80	40.46	40.57	175053
2019-04-02	40.69	41.28	40.63	41.11	292175
2019-04-03	40.93	40.93	40.29	40.49	262915
2019-04-04	40.44	40.57	39.99	40.01	156165
2019-04-05	40.43	40.43	39.47	39.95	106364
2019-04-08	39.81	39.81	39.37	39.68	90699
2019-04-09	39.66	40.39	39.55	40.09	172080
2019-04-10	40.14	40.27	39.77	40.03	167808
2019-04-11	40.60	40.62	40.08	40.23	280842
2019-04-12	40.36	40.89	40.09	40.86	192159
2019-04-15	40.46	40.46	39.93	40.37	131086
2019-04-16	41.10	41.13	39.98	40.00	231551
2019-04-17	40.18	40.33	39.86	40.24	213995
2019-04-18	40.20	40.80	40.17	40.77	111164
2019-04-22	40.31	40.67	40.28	40.50	70448
2019-04-23	40.55	41.03	40.55	40.89	125352
2019-04-24	40.92	40.94	40.72	40.85	104406
2019-04-25	41.50	41.85	41.24	41.45	204212
2019-04-26	41.40	41.58	40.87	41.10	136341
2019-04-29	41.12	41.26	40.91	41.18	144701
2019-04-30	41.47	42.14	41.47	41.89	321511
2019-05-01	42.07	42.07	41.57	41.75	118926
2019-05-02	42.03	42.38	41.59	42.21	261637
2019-05-03	42.21	42.63	42.04	42.20	78641
2019-05-06	41.59	42.77	41.56	42.76	98598
2019-05-07	42.63	42.82	42.11	42.34	153477
2019-05-08	42.11	42.11	41.48	41.75	85566
2019-05-09	41.51	42.00	41.08	41.86	104056
2019-05-10	41.74	41.74	41.10	41.40	102145
2019-05-13	40.55	40.55	39.38	39.56	190438
2019-05-14	39.84	39.97	39.20	39.75	176937
2019-05-15	39.78	40.32	39.73	40.23	104888
2019-05-16	40.16	40.45	40.01	40.11	100845
2019-05-17	39.57	39.88	38.83	39.38	208440
2019-05-20	36.93	37.66	36.81	37.01	192084
2019-05-21	38.30	38.52	37.90	38.02	240762
2019-05-22	37.99	38.29	37.46	37.84	190947
2019-05-23	37.53	37.87	37.40	37.69	157372
2019-05-24	38.09	38.56	38.09	38.16	83787
2019-05-28	38.07	38.09	37.46	37.53	337055
2019-05-29	37.13	37.27	36.39	37.14	220612
2019-05-30	37.52	38.63	37.52	38.35	202498
2019-05-31	38.23	38.35	37.90	38.11	138653
2019-06-03	38.70	39.73	38.48	39.67	179968
2019-06-04	38.89	39.63	38.50	39.33	236716
2019-06-05	39.52	39.62	39.23	39.30	191165
2019-06-06	39.18	39.31	38.19	38.29	129017
2019-06-07	37.75	38.11	37.51	37.67	137935
2019-06-10	38.07	38.24	37.85	37.90	64593
2019-06-11	38.22	38.22	37.75	37.94	256818
2019-06-12	37.56	37.95	37.37	37.64	141884
2019-06-13	37.76	37.90	36.87	36.91	101360
2019-06-14	36.89	37.31	36.65	37.07	129690
2019-06-17	36.72	36.91	36.25	36.25	138825
2019-06-18	37.12	37.41	36.93	37.05	192324
2019-06-19	36.84	37.04	36.56	36.92	99899
2019-06-20	36.86	37.45	36.73	36.82	106310
2019-06-21	36.75	36.90	36.05	36.05	489716
2019-06-24	36.10	36.49	35.82	36.08	198737
2019-06-25	36.40	36.75	36.05	36.27	227235
2019-06-26	36.63	37.13	36.42	36.87	405592
2019-06-27	36.87	37.85	36.86	37.65	207739
2019-06-28	37.40	37.66	37.00	37.47	194652
2019-07-01	39.08	39.08	38.45	38.73	136937
2019-07-02	38.24	38.24	37.41	37.70	183982
2019-07-03	37.58	38.03	37.48	37.83	73993
2019-07-05	37.81	38.09	37.54	37.94	65855
2019-07-08	37.94	38.03	37.39	37.49	79372
2019-07-09	37.69	37.85	37.62	37.81	68037
2019-07-10	37.70	37.83	37.11	37.50	204847
2019-07-11	38.37	38.75	38.26	38.27	147925
2019-07-12	38.18	38.57	37.81	37.96	134215
2019-07-15	38.14	38.27	37.77	37.85	106489
2019-07-16	38.39	38.62	38.23	38.45	164689
2019-07-17	38.50	38.70	38.26	38.45	90883
2019-07-18	38.26	38.47	38.22	38.32	76520
2019-07-19	38.01	38.04	37.70	37.72	68973
2019-07-22	37.92	38.29	37.91	38.08	115839
2019-07-23	37.61	37.82	36.92	37.13	152896
2019-07-24	37.33	37.67	37.19	37.54	103994
2019-07-25	38.18	38.77	37.84	38.10	212595
2019-07-26	39.05	39.24	38.78	39.00	193709
2019-07-29	38.00	38.57	36.71	37.80	159705
2019-07-30	36.92	37.18	36.30	36.70	186790
2019-07-31	37.13	37.42	36.75	36.81	280484
2019-08-01	36.50	36.84	36.27	36.58	152030
2019-08-02	36.25	36.45	35.77	35.98	196581
2019-08-05	35.46	35.69	35.13	35.21	274283
2019-08-06	35.75	36.22	35.64	35.64	281992
2019-08-07	35.70	35.98	35.36	35.69	672054
2019-08-08	36.04	36.56	35.87	36.26	681009
2019-08-09	36.22	36.50	36.03	36.22	240725
2019-08-12	35.93	36.58	35.92	36.24	89058
2019-08-13	35.84	36.14	35.17	35.35	375877
2019-08-14	34.82	35.25	34.72	34.82	141883
2019-08-15	35.16	35.40	34.72	34.89	110238
2019-08-16	34.98	35.50	34.96	35.24	164308
2019-08-19	35.39	35.39	35.05	35.20	105305
2019-08-20	35.40	35.77	35.10	35.34	208964
2019-08-21	35.17	35.39	34.93	35.05	88963
2019-08-22	35.23	35.52	34.96	35.18	105808
2019-08-23	35.21	35.85	35.01	35.06	147694
2019-08-26	35.49	35.67	35.20	35.46	170370
2019-08-27	35.43	35.73	34.80	35.06	150087
2019-08-28	34.72	35.05	34.67	35.01	91696
2019-08-29	35.13	35.44	34.98	35.19	75386
2019-08-30	35.46	35.82	34.98	35.75	183700
2019-09-03	35.21	35.35	34.95	35.27	149047
2019-09-04	35.86	37.63	35.85	36.81	620442
2019-09-05	37.29	37.41	36.57	37.41	257485
2019-09-06	37.85	38.47	37.85	38.09	220544
2019-09-09	38.23	38.50	37.81	38.45	134657
2019-09-10	38.32	38.87	37.88	38.68	181402
2019-09-11	38.42	38.98	38.42	38.85	157748
2019-09-12	38.95	39.45	38.78	39.22	150225
2019-09-13	38.91	39.03	38.54	38.78	136424
2019-09-16	38.37	38.79	38.19	38.37	135305
2019-09-17	38.24	38.46	37.83	38.21	157486
2019-09-18	38.52	38.70	37.99	38.08	240267
2019-09-19	38.00	38.36	37.51	38.01	143611
2019-09-20	39.01	39.87	38.34	39.11	479820
2019-09-23	38.45	38.79	38.18	38.79	141000
2019-09-24	39.38	39.85	38.47	38.91	252689
2019-09-25	38.74	39.04	38.56	38.95	71242
2019-09-26	39.06	39.27	38.72	39.26	137665
2019-09-27	39.09	39.20	38.76	39.09	281182
2019-09-30	38.66	38.75	37.82	37.89	194705
2019-10-01	37.81	37.89	37.19	37.40	97201
2019-10-02	37.06	37.42	36.78	37.19	97103
2019-10-03	37.53	37.83	37.44	37.81	77769
2019-10-04	37.39	37.59	36.98	37.38	169093
2019-10-07	37.11	37.32	36.78	37.20	91595
2019-10-08	37.00	37.10	36.62	36.66	125823
2019-10-09	36.84	37.38	36.84	37.29	82949
2019-10-10	37.18	37.38	37.05	37.29	175418
2019-10-11	37.36	37.84	37.18	37.34	92216
2019-10-14	37.34	37.69	37.29	37.36	44759
2019-10-15	37.55	38.36	37.55	38.19	241288
2019-10-16	38.18	38.38	37.85	38.13	118075
2019-10-17	38.25	38.75	37.85	37.91	250019
2019-10-18	38.20	38.87	38.20	38.71	90500
2019-10-21	38.50	38.97	38.49	38.77	145886
2019-10-22	39.29	39.53	38.70	38.78	194653
2019-10-23	39.13	39.99	39.13	39.88	164636
2019-10-24	39.78	39.86	39.03	39.16	714507
2019-10-25	39.23	39.39	39.11	39.25	254717
2019-10-28	39.41	39.41	38.74	38.95	98428
2019-10-29	39.13	39.73	39.11	39.68	116550
2019-10-30	38.90	39.46	38.83	39.25	107635
2019-10-31	39.37	39.45	38.68	39.15	131504
2019-11-01	38.89	40.11	38.62	39.84	258388
2019-11-04	39.69	39.85	39.04	39.30	147171
2019-11-05	40.30	40.46	39.73	40.20	198184
2019-11-06	40.48	40.73	40.30	40.30	133923
2019-11-07	40.77	40.88	40.14	40.36	68809
2019-11-08	39.86	40.23	39.67	39.90	79001
2019-11-11	39.51	40.02	39.50	39.73	50586
2019-11-12	39.72	40.24	39.66	39.74	195444
2019-11-13	38.60	38.97	38.37	38.59	242118
2019-11-14	38.43	38.57	38.05	38.28	175047
2019-11-15	38.36	38.73	38.21	38.50	202058
2019-11-18	38.49	38.57	38.22	38.32	108197
2019-11-19	38.75	38.75	38.43	38.47	97844
2019-11-20	39.47	40.04	39.28	39.88	212891
2019-11-21	40.16	40.46	40.05	40.30	121570
2019-11-22	40.86	40.86	39.67	39.70	170789
2019-11-25	40.55	40.80	40.39	40.59	67608
2019-11-26	41.00	41.70	40.95	41.56	279932
2019-11-27	41.67	42.00	41.54	41.78	135173
2019-11-29	40.95	41.10	40.43	40.72	103722
2019-12-02	40.31	40.55	40.08	40.40	143814
2019-12-03	39.93	40.20	39.86	39.99	345335
2019-12-04	40.10	40.31	39.88	40.20	356758
2019-12-05	40.38	40.38	39.93	40.10	128638
2019-12-06	40.39	40.44	40.07	40.42	141858
2019-12-09	40.60	40.82	40.49	40.50	116710
2019-12-10	40.74	41.17	40.53	41.08	166568
2019-12-11	41.05	41.06	40.78	40.90	127215
2019-12-12	40.94	41.26	40.39	41.26	212426
2019-12-13	40.28	40.62	40.17	40.45	202400
2019-12-16	40.16	40.59	40.05	40.23	223418
2019-12-17	40.10	40.61	39.86	40.48	322777
2019-12-18	40.77	41.24	40.60	40.65	219495
2019-12-19	40.65	40.72	40.41	40.58	122712
2019-12-20	40.49	40.86	40.44	40.64	319635
2019-12-23	41.00	41.06	40.61	40.79	73299
2019-12-24	40.72	41.23	40.66	41.05	55075
2019-12-26	40.59	40.82	40.51	40.51	88835
2019-12-27	40.87	40.90	40.57	40.59	97139
2019-12-30	40.62	41.01	40.62	40.75	70377
2019-12-31	40.48	40.69	40.11	40.58	48756
2020-01-02	40.48	40.71	40.08	40.47	53054
2020-01-03	40.06	40.46	40.06	40.26	46925
2020-01-06	39.98	40.12	39.63	40.06	61843
2020-01-07	40.14	40.35	39.82	40.27	98553
2020-01-08	40.32	40.97	40.29	40.88	99930
2020-01-09	40.97	41.77	40.94	41.24	256816
2020-01-10	41.45	41.48	40.97	41.06	101871
2020-01-13	41.40	41.69	41.28	41.61	318089
2020-01-14	41.55	41.99	41.39	41.89	143040
2020-01-15	41.47	41.74	41.28	41.59	94742
2020-01-16	41.38	41.52	40.23	41.26	684973
2020-01-17	42.26	42.57	41.91	42.45	244518
2020-01-21	42.54	42.82	42.28	42.58	208686
2020-01-22	42.65	42.91	42.48	42.58	213144
2020-01-23	42.25	42.52	42.18	42.35	173653
2020-01-24	42.35	42.56	41.85	42.00	172111
2020-01-27	44.20	44.68	43.76	44.22	575461
2020-01-28	43.84	44.52	43.77	44.49	415303
2020-01-29	44.15	44.69	43.99	44.36	163584
2020-01-30	44.00	44.23	43.63	44.15	154815
2020-01-31	43.78	44.05	43.55	43.68	227662
2020-02-03	44.02	44.43	43.81	44.10	212303
2020-02-04	45.00	46.00	45.00	45.84	286766
2020-02-05	44.84	44.84	44.01	44.50	304419
2020-02-06	44.94	45.08	44.53	44.82	219588
2020-02-07	44.46	44.46	44.03	44.16	168149
2020-02-10	44.14	44.42	43.91	44.02	122102
2020-02-11	44.51	44.70	44.28	44.53	145722
2020-02-12	45.00	45.00	44.48	44.67	235527
2020-02-13	45.67	46.19	45.67	45.85	392914
2020-02-14	45.83	46.01	45.27	45.45	277841
2020-02-18	45.50	45.71	45.12	45.26	135469
2020-02-19	45.63	45.83	45.38	45.65	114303
2020-02-20	45.22	45.34	44.31	44.85	105582
2020-02-21	44.80	45.28	44.67	44.80	108071
2020-02-24	44.23	44.23	43.43	43.61	146210
2020-02-25	43.14	43.39	42.50	42.67	146795
2020-02-26	42.80	43.27	42.68	43.08	107383
2020-02-27	42.62	43.11	42.09	42.09	142715
2020-02-28	40.57	40.79	39.90	40.16	317919
2020-03-02	40.10	40.45	39.87	40.13	198562
2020-03-03	41.16	41.93	40.96	41.18	149733
2020-03-04	42.18	42.88	41.94	42.70	160118
2020-03-05	42.35	43.09	42.30	42.41	159457
2020-03-06	41.82	42.73	41.82	42.53	126367
2020-03-09	40.27	40.86	40.09	40.10	168806
2020-03-10	41.10	41.39	40.06	41.16	156273
2020-03-11	40.39	40.61	39.80	40.17	134585
2020-03-12	37.79	38.06	36.38	37.51	288534
2020-03-13	38.97	39.51	37.94	38.86	228492
2020-03-16	36.36	37.71	35.24	35.72	220807
2020-03-17	36.59	37.24	36.07	37.09	369081
2020-03-18	35.50	36.13	33.33	34.75	207356
2020-03-19	34.58	35.89	34.22	35.48	183754
2020-03-20	36.48	38.36	36.48	36.85	222758
2020-03-23	36.08	36.94	34.90	36.68	303629
2020-03-24	37.43	39.07	37.31	38.18	455639
2020-03-25	38.19	40.63	37.57	40.00	402157
2020-03-26	39.63	40.69	39.63	40.37	269250
2020-03-27	39.26	39.45	37.61	38.59	292270
2020-03-30	39.43	40.53	39.22	40.26	199948
2020-03-31	41.40	41.64	40.28	40.33	260766
2020-04-01	38.71	40.44	38.71	39.55	215452
2020-04-02	39.61	40.80	39.39	40.46	157925
2020-04-03	40.50	41.20	40.37	41.15	116077
2020-04-06	42.00	42.60	41.80	42.34	109246
2020-04-07	47.01	47.22	44.29	44.59	410685
2020-04-08	47.00	48.35	45.51	48.19	707662
2020-04-09	47.81	48.75	46.40	46.87	284245
2020-04-13	48.10	49.27	48.10	49.10	245855
2020-04-14	48.96	50.27	48.96	49.91	248160
2020-04-15	48.76	49.64	48.28	49.34	239627
2020-04-16	50.00	50.84	49.88	50.75	335950
2020-04-17	51.62	52.56	49.68	51.00	313160
2020-04-20	50.33	51.61	50.15	50.16	229700
2020-04-21	51.30	51.48	50.23	50.87	325798
2020-04-22	51.80	53.23	51.80	52.84	286851
2020-04-23	52.33	52.84	52.12	52.77	149192
2020-04-24	52.68	52.73	51.27	51.82	310868
2020-04-27	52.52	52.93	52.21	52.63	128714
2020-04-28	52.30	52.30	51.33	51.33	234959
2020-04-29	51.27	51.78	50.39	51.43	234977
2020-04-30	51.49	51.69	50.78	51.19	174176
2020-05-01	50.45	50.92	50.22	50.53	79168
2020-05-04	51.00	51.86	50.68	51.71	184043
2020-05-05	50.43	50.96	50.11	50.62	173411
2020-05-06	50.57	52.29	50.44	51.41	187573
2020-05-07	51.16	51.30	50.17	50.41	265683
2020-05-08	53.64	53.64	51.71	52.36	199193
2020-05-11	51.08	51.92	50.69	51.57	260554
2020-05-12	51.19	51.97	50.50	50.85	218055
2020-05-13	50.89	51.39	49.84	49.89	210013
2020-05-14	49.39	50.45	49.26	50.37	326785
2020-05-15	49.98	49.99	49.34	49.66	227206
2020-05-18	49.69	49.84	49.07	49.31	147531
2020-05-19	49.33	49.33	48.57	48.67	244917
2020-05-20	51.90	52.93	50.61	51.74	405102
2020-05-21	50.90	50.90	49.76	50.57	230894
2020-05-22	51.02	51.63	50.49	51.41	236381
2020-05-26	51.65	51.65	50.64	50.94	145283
2020-05-27	51.63	51.63	50.09	50.75	221957
2020-05-28	51.50	51.79	51.05	51.42	217516
2020-05-29	53.00	53.73	52.40	53.44	565368
2020-06-01	52.80	53.35	52.03	52.47	140893
2020-06-02	52.25	52.86	51.83	52.46	192209
2020-06-03	53.13	53.27	52.26	52.27	130248
2020-06-04	52.33	53.12	52.27	52.97	142104
2020-06-05	53.35	53.88	53.02	53.04	134496
2020-06-08	52.63	52.72	52.00	52.31	104461
2020-06-09	53.78	54.83	53.61	54.65	286603
2020-06-10	54.32	54.86	53.79	54.43	282055
2020-06-11	52.89	53.20	51.83	52.52	165930
2020-06-12	52.19	53.71	52.02	52.40	102879
2020-06-15	52.41	54.12	52.40	53.85	310836
2020-06-16	52.62	53.08	52.42	53.07	244692
2020-06-17	52.84	54.50	52.66	53.44	397211
2020-06-18	52.93	53.79	52.84	53.29	144741
2020-06-19	53.41	53.58	52.82	53.18	370913
2020-06-22	53.66	53.66	53.12	53.24	207816
2020-06-23	54.56	55.19	54.28	54.34	187921
2020-06-24	53.77	53.77	52.65	53.12	96929
2020-06-25	53.03	53.54	52.64	53.21	144323
2020-06-26	52.97	52.99	51.97	52.19	109820
2020-06-29	52.53	53.26	52.14	53.03	162734
2020-06-30	52.39	53.47	52.05	53.01	171221
2020-07-01	52.59	52.67	52.12	52.30	175902
2020-07-02	53.64	53.64	52.57	52.88	172524
2020-07-06	52.79	52.79	52.12	52.32	165626
2020-07-07	51.71	52.31	51.12	51.45	163732
2020-07-08	51.80	52.53	51.80	52.26	107897
2020-07-09	52.00	52.41	51.42	51.56	225824
2020-07-10	51.55	52.17	51.51	52.01	147501
2020-07-13	52.19	52.49	51.24	51.39	112613
2020-07-14	52.50	53.05	52.21	53.01	163615
2020-07-15	53.97	53.97	53.45	53.69	107253
2020-07-16	54.82	55.00	54.26	54.82	233238
2020-07-17	54.84	55.18	54.82	54.97	114476
2020-07-20	54.90	55.15	54.33	54.99	158606
2020-07-21	54.74	55.32	54.21	54.57	318208
2020-07-22	54.83	55.35	54.51	54.75	87721
2020-07-23	55.09	55.29	53.93	54.47	182131
2020-07-24	54.04	54.54	53.65	54.51	210555
2020-07-27	54.23	54.26	53.55	53.65	111811
2020-07-28	53.84	54.96	53.69	54.48	180086
2020-07-29	57.93	58.86	56.77	58.62	333267
2020-07-30	59.54	60.31	58.81	59.92	271686
2020-07-31	60.25	60.95	60.20	60.80	170706
2020-08-03	60.63	60.89	59.73	60.12	150545
2020-08-04	61.01	61.95	60.83	61.42	214159
2020-08-05	61.51	61.54	60.70	61.32	126334
2020-08-06	61.11	61.58	60.81	61.18	90518
2020-08-07	61.01	61.12	60.20	60.78	64889
2020-08-10	62.17	62.60	61.80	62.30	176355
2020-08-11	61.91	61.95	60.87	61.26	126673
2020-08-12	60.70	61.66	60.46	60.90	141501
2020-08-13	60.35	60.82	60.17	60.70	157786
2020-08-14	60.59	60.97	60.59	60.79	92039
2020-08-17	61.13	61.58	60.67	61.12	122921
2020-08-18	61.36	61.36	60.68	60.93	108503
2020-08-19	60.81	60.81	59.50	59.60	169360
2020-08-20	59.44	59.67	58.79	59.65	66814
2020-08-21	59.88	60.21	59.43	60.04	70130
2020-08-24	60.50	60.60	59.73	60.10	62796
2020-08-25	59.84	60.29	59.61	59.89	137838
2020-08-26	60.00	60.14	59.22	59.85	89603
2020-08-27	60.01	60.17	59.31	59.70	132356
2020-08-28	59.43	59.63	59.12	59.38	79251
2020-08-31	58.08	58.76	57.54	58.17	163261
2020-09-01	59.70	59.82	58.71	59.12	185290
2020-09-02	59.05	59.77	58.51	59.65	127217
2020-09-03	60.00	60.45	59.20	59.58	178894
2020-09-04	58.21	59.14	57.86	58.80	150754
2020-09-08	58.34	59.64	58.16	58.67	167260
2020-09-09	59.92	61.17	59.92	60.78	144957
2020-09-10	59.99	60.49	59.73	59.82	178460
2020-09-11	60.20	60.38	59.79	59.90	57891
2020-09-14	59.87	60.07	59.60	59.69	69419
2020-09-15	60.55	61.03	60.39	60.49	175401
2020-09-16	62.77	63.81	62.30	62.63	173960
2020-09-17	64.87	66.70	64.80	66.55	214304
2020-09-18	72.74	73.50	71.88	72.41	564031
2020-09-21	70.15	70.19	68.80	69.78	175695
2020-09-22	70.06	70.13	69.54	70.01	183588
2020-09-23	69.10	69.24	68.33	68.56	269305
2020-09-24	68.07	68.08	67.26	67.76	243363
2020-09-25	68.90	69.87	68.70	69.60	322707
2020-09-28	69.60	69.60	68.53	69.01	261492
2020-09-29	68.66	68.89	68.37	68.65	195524
2020-09-30	69.77	70.24	69.32	69.56	398790
2020-10-01	69.33	69.86	69.18	69.77	120801
2020-10-02	69.06	69.80	68.56	69.31	77421
2020-10-05	69.92	70.75	69.76	70.46	296826
2020-10-06	69.76	69.88	69.04	69.13	263905
2020-10-07	69.06	69.11	68.57	68.65	310277
2020-10-08	70.24	70.82	70.12	70.40	176582
2020-10-09	70.06	70.32	69.70	70.03	120137
2020-10-12	70.58	71.30	70.58	70.77	173667
2020-10-13	70.03	70.51	69.66	70.04	177243
2020-10-14	69.61	69.90	69.59	69.81	179737
2020-10-15	68.48	68.76	67.92	68.32	175198
2020-10-16	68.75	69.30	68.59	68.81	98217
2020-10-19	68.76	68.81	67.85	67.94	153156
2020-10-20	68.33	68.82	68.24	68.48	103018
2020-10-21	68.00	68.60	67.34	67.61	187550
2020-10-22	67.49	68.17	67.49	67.81	194458
2020-10-23	67.71	67.80	66.91	67.29	165996
2020-10-26	66.64	67.20	66.28	66.90	203073
2020-10-27	68.06	68.98	67.87	68.02	224619
2020-10-28	65.70	65.83	64.45	64.89	261256
2020-10-29	65.50	66.81	65.24	66.23	176632
2020-10-30	65.34	65.71	64.38	64.81	154418
2020-11-02	64.91	66.11	64.83	65.92	164635
2020-11-03	65.77	66.78	65.61	66.47	261108
2020-11-04	67.36	68.54	67.15	67.77	279980
2020-11-05	68.00	68.00	67.17	67.57	131694
2020-11-06	66.45	67.25	66.43	66.70	134506
2020-11-09	67.17	67.17	64.12	64.40	158832
2020-11-10	64.09	64.09	62.65	62.96	242347
2020-11-11	64.99	65.57	64.30	64.49	242473
2020-11-12	64.40	64.41	64.05	64.27	112606
2020-11-13	64.77	65.08	64.18	64.35	147589
2020-11-16	64.05	64.05	63.52	63.89	164472
2020-11-17	63.49	63.87	62.60	63.33	290315
2020-11-18	62.87	63.24	62.42	62.61	186986
2020-11-19	62.94	63.44	62.47	63.04	151048
2020-11-20	63.03	63.18	62.55	63.02	92905
2020-11-23	64.20	64.86	63.94	64.06	222735
2020-11-24	65.50	65.73	65.23	65.53	270991
2020-11-25	64.59	64.59	63.89	64.33	151144
2020-11-27	64.74	65.57	64.68	65.37	90484
2020-11-30	65.50	65.77	65.06	65.59	152560
2020-12-01	65.42	65.91	65.09	65.84	114272
2020-12-02	65.64	65.80	65.27	65.49	120822
2020-12-03	66.19	66.43	65.73	65.87	213060
2020-12-04	65.97	66.34	65.90	66.01	127129
2020-12-07	67.51	67.90	67.46	67.60	124344
2020-12-08	67.48	67.97	67.48	67.75	108925
2020-12-09	67.93	68.37	67.26	68.00	181031
2020-12-10	68.13	68.54	67.78	68.33	87871
2020-12-11	67.96	68.56	67.81	68.24	76655
2020-12-14	68.59	68.81	68.02	68.02	74769
2020-12-15	68.33	68.49	67.68	68.46	138484
2020-12-16	68.50	68.87	67.90	68.08	82929
2020-12-17	68.75	69.13	68.55	68.77	146973
2020-12-18	70.40	70.78	69.71	70.54	334916
2020-12-21	68.79	69.29	67.77	68.18	134782
2020-12-22	69.08	69.78	69.08	69.31	167463
2020-12-23	70.01	70.52	69.68	70.38	147642
2020-12-24	70.12	70.72	70.12	70.43	34683
2020-12-28	70.53	71.00	70.06	70.42	37563
2020-12-29	70.20	70.38	69.69	70.14	52218
2020-12-30	70.48	70.97	70.45	70.74	77122
2020-12-31	70.98	71.43	70.41	71.29	46256
2021-01-04	73.39	73.39	70.53	71.22	213038
2021-01-05	71.41	72.09	71.11	72.08	139564
2021-01-06	72.08	72.21	71.27	72.19	116875
2021-01-07	72.07	72.13	71.00	71.42	191749
2021-01-08	72.24	72.39	71.35	71.75	246688
2021-01-11	72.54	73.33	72.52	73.08	187638
2021-01-12	72.56	72.65	71.61	72.05	208739
2021-01-13	71.39	71.94	71.19	71.76	100581
2021-01-14	71.80	72.58	71.52	72.01	156684
2021-01-15	71.05	71.44	70.60	71.06	164047
2021-01-19	69.77	70.37	69.16	69.64	139304
2021-01-20	69.75	69.88	69.27	69.64	117406
2021-01-21	69.23	69.25	68.50	68.71	71249
2021-01-22	68.35	69.06	68.34	68.83	132492
2021-01-25	69.57	69.65	69.18	69.34	104400
2021-01-26	69.35	69.35	68.45	68.59	224054
2021-01-27	66.88	66.88	65.68	65.76	267336
2021-01-28	66.31	66.78	66.06	66.06	286251
2021-01-29	64.25	64.25	61.13	61.28	384882
2021-02-01	60.78	60.78	58.37	59.17	356408
2021-02-02	61.39	61.77	60.84	60.97	391775
2021-02-03	63.50	63.68	62.30	62.62	430341
2021-02-04	63.69	63.90	62.81	63.51	341325
2021-02-05	64.67	65.67	64.23	65.59	398909
2021-02-08	65.97	66.51	65.67	65.92	195300
2021-02-09	65.70	66.19	65.59	65.94	216980
2021-02-10	65.88	66.04	65.37	65.72	215764
2021-02-11	65.83	66.33	65.72	66.18	126656
2021-02-12	65.50	66.00	65.15	65.90	135630
2021-02-16	65.03	65.10	63.97	64.02	146214
2021-02-17	63.09	63.30	62.47	62.65	160980
2021-02-18	62.76	63.07	62.36	62.72	389243
2021-02-19	63.57	63.90	63.06	63.25	260576
2021-02-22	61.39	61.57	60.77	61.12	175585
2021-02-23	61.24	61.49	60.19	61.12	289422
2021-02-24	60.58	61.12	60.22	61.00	265952
2021-02-25	61.13	61.83	60.55	60.61	182177
2021-02-26	60.58	61.00	59.49	59.97	310089
2021-03-01	60.64	61.01	60.15	60.43	251210
2021-03-02	60.26	60.50	59.90	60.44	190248
2021-03-03	61.21	61.86	60.75	60.93	297193
2021-03-04	61.87	62.60	61.13	61.78	410335
2021-03-05	60.99	61.53	60.30	61.30	263468
2021-03-08	61.17	61.33	60.49	60.75	83546
2021-03-09	60.76	61.21	60.65	60.80	181962
2021-03-10	61.30	61.61	60.95	61.23	136409
2021-03-11	61.38	61.98	61.05	61.60	253369
2021-03-12	61.06	61.06	60.26	60.93	131507
2021-03-15	59.99	60.47	59.64	60.24	157555
2021-03-16	61.00	61.71	61.00	61.66	144215
2021-03-17	60.26	60.26	58.94	59.74	295922
2021-03-18	58.32	58.38	57.54	57.98	306466
2021-03-19	58.31	59.30	58.31	59.01	192558
2021-03-22	59.47	60.19	59.33	60.09	132126
2021-03-23	59.86	60.25	59.49	59.77	98502
2021-03-24	59.34	59.81	59.11	59.61	182115
2021-03-25	59.79	60.28	59.48	60.21	159985
2021-03-26	60.26	61.24	60.22	61.24	183058
2021-03-29	61.17	61.48	60.89	61.00	182263
2021-03-30	61.08	61.37	60.57	61.12	192217
2021-03-31	61.29	61.61	61.02	61.39	270898
2021-04-01	62.17	62.82	62.00	62.72	167327
2021-04-05	62.50	62.50	61.53	62.12	264605
2021-04-06	62.48	63.04	62.40	62.94	183615
2021-04-07	63.00	63.04	62.29	62.56	159791
2021-04-08	62.60	63.00	62.50	62.79	109685
2021-04-09	63.44	63.99	63.30	63.92	191540
2021-04-12	67.05	67.47	65.72	65.85	193263
2021-04-13	63.33	63.54	62.49	62.71	156820
2021-04-14	62.80	63.36	62.77	63.08	79968
2021-04-15	63.87	64.51	63.87	64.13	175660
2021-04-16	64.65	65.33	64.45	65.01	221743
2021-04-19	66.03	66.23	65.36	66.00	215553
2021-04-20	67.44	68.03	67.33	67.36	168301
2021-04-21	67.25	68.07	66.67	67.84	225918
2021-04-22	68.53	68.85	68.13	68.70	186591
2021-04-23	67.48	68.10	67.08	68.05	179063
2021-04-26	67.71	67.94	67.34	67.86	150380
2021-04-27	67.75	67.86	67.42	67.78	130400
2021-04-28	67.80	68.01	67.47	68.00	146640
2021-04-29	68.35	68.96	68.35	68.96	96426
2021-04-30	68.76	69.42	68.55	69.02	182488
2021-05-03	69.49	70.76	69.49	70.48	131918
2021-05-04	68.66	69.27	68.53	69.05	110904
2021-05-05	70.02	70.50	69.88	70.25	75634
2021-05-06	70.14	70.95	70.01	70.69	140985
2021-05-07	70.66	71.30	70.59	71.02	95975
2021-05-10	71.94	72.56	71.80	72.20	70397
2021-05-11	71.19	72.40	71.11	71.77	102817
2021-05-12	71.82	72.20	71.47	71.47	68530
2021-05-13	71.37	73.00	71.37	72.54	108808
2021-05-14	71.97	72.18	71.00	72.00	260565
2021-05-17	72.42	72.45	71.66	72.00	129238
2021-05-18	71.76	72.25	71.41	71.75	102850
2021-05-19	71.59	72.21	71.59	72.20	86056
2021-05-20	72.16	72.66	71.76	72.56	152180
2021-05-21	72.47	72.69	72.30	72.34	258869
2021-05-24	72.76	72.76	72.34	72.59	145919
2021-05-25	72.84	73.14	72.70	72.75	170297
2021-05-26	73.04	73.04	71.77	71.97	181868
2021-05-27	72.06	72.36	71.93	72.22	127013
2021-05-28	71.54	72.02	71.37	71.37	85099
2021-06-01	72.51	73.07	72.50	72.78	115532
2021-06-02	72.79	72.80	72.19	72.39	69456
2021-06-03	72.04	72.20	71.91	71.97	49218
2021-06-04	72.17	72.36	71.99	72.27	42081
2021-06-07	72.00	72.16	71.65	71.79	44817
2021-06-08	72.01	72.41	72.00	72.13	49256
2021-06-09	71.64	72.02	71.62	71.79	56260
2021-06-10	72.50	72.85	72.42	72.61	83431
2021-06-11	73.00	74.11	72.88	74.06	168062
2021-06-14	74.08	74.39	74.01	74.20	43922
2021-06-15	73.93	74.03	73.37	73.71	78012
2021-06-16	73.73	74.42	73.47	73.55	66454
2021-06-17	71.89	72.41	71.50	72.09	149665
2021-06-18	71.92	71.92	71.17	71.50	215330
2021-06-21	71.73	71.98	71.08	71.74	156421
2021-06-22	71.80	71.89	71.17	71.69	95083
2021-06-23	71.60	72.34	71.24	71.40	144073
2021-06-24	71.48	71.51	70.60	70.99	94809
2021-06-25	71.38	72.08	71.37	71.89	58899
2021-06-28	72.67	73.27	72.67	73.04	90802
2021-06-29	73.29	73.71	73.29	73.46	63647
2021-06-30	73.16	74.00	73.16	73.51	124501
2021-07-01	74.32	75.29	74.26	75.19	82751
2021-07-02	75.25	75.50	74.94	75.29	72848
2021-07-06	74.89	74.89	74.03	74.35	87789
2021-07-07	74.65	75.07	74.28	74.91	248229
2021-07-08	73.76	73.89	73.11	73.61	78360
2021-07-09	73.81	74.05	73.44	73.96	81530
2021-07-12	74.35	74.65	74.01	74.12	113657
2021-07-13	73.51	73.60	73.30	73.31	88304
2021-07-14	73.30	73.38	72.71	73.15	149745
2021-07-15	72.98	73.13	72.18	72.54	127859
2021-07-16	72.84	72.91	72.24	72.47	67040
2021-07-19	72.38	72.90	72.24	72.39	126954
2021-07-20	72.07	72.31	71.31	71.59	114958
2021-07-21	71.75	72.47	71.43	72.07	102514
2021-07-22	72.52	73.19	72.35	72.40	91428
2021-07-23	73.02	73.34	72.54	73.02	67629
2021-07-26	72.98	73.19	72.60	72.61	152853
2021-07-27	65.90	65.90	63.06	63.62	246063
2021-07-28	63.71	64.01	62.99	63.18	130480
2021-07-29	63.21	63.97	63.01	62.95	92028
2021-07-30	63.00	63.51	62.43	62.55	288825
2021-08-02	62.57	63.06	62.40	62.62	166648
2021-08-03	62.75	63.78	62.73	63.29	136787
2021-08-04	63.69	64.20	63.63	63.72	144654
2021-08-05	63.88	64.40	63.88	64.12	123876
2021-08-06	64.26	64.60	64.05	64.37	127453
2021-08-09	64.37	64.78	64.23	64.45	119454
2021-08-10	64.21	64.21	63.49	63.61	68373
2021-08-11	63.55	63.78	63.36	63.41	71968
2021-08-12	63.17	63.58	62.94	63.20	52442
2021-08-13	63.05	63.06	62.43	62.71	36675
2021-08-16	62.87	62.87	62.62	62.68	47281
2021-08-17	62.88	62.98	62.52	62.70	77437
2021-08-18	62.57	62.82	62.12	62.12	123242
2021-08-19	62.26	62.68	62.22	62.59	80785
2021-08-20	61.54	61.73	61.05	61.33	147775
2021-08-23	60.97	61.26	60.78	61.13	69212
2021-08-24	61.50	61.86	61.31	61.50	167433
2021-08-25	61.07	61.15	60.26	61.04	242422
2021-08-26	60.76	61.04	60.10	60.19	99090
2021-08-27	61.51	62.32	61.51	62.19	132561
2021-08-30	63.16	63.52	62.80	63.18	101701
2021-08-31	63.58	64.30	63.58	64.21	281820
2021-09-01	64.59	65.69	64.59	65.38	144442
2021-09-02	65.87	66.86	65.87	66.70	116631
2021-09-03	67.02	67.14	66.71	67.09	64861
2021-09-07	66.84	66.84	66.11	66.52	62537
2021-09-08	66.39	66.43	65.64	66.32	59939
2021-09-09	66.45	66.45	65.68	65.75	86378
2021-09-10	66.17	66.17	65.63	65.95	95946
2021-09-13	66.31	67.23	66.30	67.20	121120
2021-09-14	67.06	67.43	66.74	66.87	79589
2021-09-15	67.37	67.76	67.00	67.37	114436
2021-09-16	67.02	67.63	66.65	66.92	95159
2021-09-17	66.61	66.74	66.05	66.35	108761
2021-09-20	64.99	65.44	64.49	65.03	85863
2021-09-21	65.93	66.23	65.52	65.81	275441
2021-09-22	65.98	65.98	65.38	65.45	42103
2021-09-23	65.06	65.40	64.91	65.05	57473
2021-09-24	64.78	65.22	64.77	64.87	51217
2021-09-27	64.79	65.00	64.28	64.66	142028
2021-09-28	64.88	65.27	64.28	64.61	189528
2021-09-29	65.13	65.61	64.97	65.18	103512
2021-09-30	65.48	65.85	65.08	65.14	109001
2021-10-01	66.06	66.66	65.66	66.33	188682
2021-10-04	67.27	67.40	66.77	67.25	144209
2021-10-05	67.14	67.27	66.58	66.68	218163
2021-10-06	65.57	65.93	65.24	65.86	236157
2021-10-07	65.63	66.15	65.49	65.49	111124
2021-10-08	64.64	65.13	64.31	64.32	171421
2021-10-11	64.29	64.82	64.29	64.44	39658
2021-10-12	64.55	65.32	64.27	64.56	135009
2021-10-13	64.95	65.32	64.66	64.71	472029
2021-10-14	65.38	65.61	65.16	65.46	145055
2021-10-15	65.79	66.16	65.60	66.01	69447
2021-10-18	65.38	65.38	64.57	64.65	70382
2021-10-19	64.00	64.19	63.37	63.84	138549
2021-10-20	63.50	64.19	63.04	63.09	84855
2021-10-21	62.37	62.41	61.48	61.55	179839
2021-10-22	61.59	61.60	60.64	61.32	155236
2021-10-25	61.64	61.99	61.41	61.73	130364
2021-10-26	61.70	61.86	61.56	61.60	130636
2021-10-27	61.60	61.72	61.31	61.31	110173
2021-10-28	60.45	61.27	60.42	61.07	106077
2021-10-29	61.34	61.82	61.28	61.44	76643
2021-11-01	63.47	63.93	62.94	63.56	179049
2021-11-02	63.14	63.75	62.72	63.38	137676
2021-11-03	63.57	64.17	63.29	63.96	181075
2021-11-04	63.89	63.89	63.39	63.72	152361
2021-11-05	63.63	64.03	63.23	63.40	151493
2021-11-08	64.17	64.85	63.96	64.83	177766
2021-11-09	64.92	64.92	64.40	64.66	69231
2021-11-10	64.79	64.95	64.55	64.94	73041
2021-11-11	64.74	65.00	64.74	64.96	70098
2021-11-12	65.00	65.29	64.31	65.06	87957
2021-11-15	65.33	65.50	65.13	65.38	36305
2021-11-16	65.00	65.00	64.06	64.11	80650
2021-11-17	63.95	64.17	63.42	63.66	84529
2021-11-18	62.99	63.21	62.62	62.82	104132
2021-11-19	62.73	62.86	62.04	62.34	75743
2021-11-22	62.12	62.12	60.69	60.74	95659
2021-11-23	61.34	61.67	61.08	61.34	125431
2021-11-24	61.13	61.29	60.73	61.17	126431
2021-11-26	62.02	63.17	61.41	62.99	114250
2021-11-29	62.30	62.45	61.64	61.85	98284
2021-11-30	61.89	62.46	61.55	62.44	301694
2021-12-01	61.49	61.87	61.29	61.52	97405
2021-12-02	61.84	63.06	61.71	62.40	269468
2021-12-03	61.85	62.12	60.34	60.52	144961
2021-12-06	61.06	61.06	59.03	59.50	210395
2021-12-07	60.53	60.95	60.05	60.32	215181
2021-12-08	60.60	60.91	60.43	60.67	88531
2021-12-09	60.99	61.00	60.34	60.59	128341
2021-12-10	60.55	60.70	60.25	60.44	60338
2021-12-13	60.50	60.86	60.23	60.63	445390
2021-12-14	60.70	61.08	60.47	60.80	155146
2021-12-15	60.33	60.57	59.80	60.46	124463
2021-12-16	60.46	61.94	60.46	61.83	164353
2021-12-17	60.16	60.96	59.57	60.45	253497
2021-12-20	60.59	61.00	60.28	60.66	121362
2021-12-21	61.19	61.69	61.17	61.59	76238
2021-12-22	61.82	62.32	61.82	62.12	87438
2021-12-23	62.65	63.33	62.53	62.79	85518
2021-12-27	63.39	63.72	63.21	63.62	51003
2021-12-28	63.67	63.87	63.46	63.56	47581
2021-12-29	64.65	64.70	64.23	64.46	49187
2021-12-30	65.26	65.86	65.26	65.42	98720
2021-12-31	65.64	65.72	65.40	65.41	54611
2022-01-03	65.07	65.36	64.66	65.25	80688
2022-01-04	64.99	65.32	64.33	64.72	71495
2022-01-05	64.42	65.02	63.69	63.94	102367
2022-01-06	62.97	63.91	62.97	63.65	82289
2022-01-07	63.09	63.92	63.09	63.62	129714
2022-01-10	63.27	63.69	63.15	63.67	58422
2022-01-11	63.09	63.48	62.57	63.43	102765
2022-01-12	63.39	63.62	62.75	63.13	207792
2022-01-13	63.51	63.72	63.11	63.39	134891
2022-01-14	62.91	63.12	62.46	62.64	105247
2022-01-18	62.56	63.22	62.40	62.77	65658
2022-01-19	62.88	63.06	62.21	62.35	69649
2022-01-20	62.22	62.84	61.39	61.44	168882
2022-01-21	60.69	60.95	59.54	59.70	85499
2022-01-24	58.43	59.00	57.65	58.98	98774
2022-01-25	59.09	59.85	58.41	59.10	77213
2022-01-26	59.25	59.85	57.85	58.09	120417
2022-01-27	57.69	57.80	55.32	55.33	180425
2022-01-28	54.60	56.29	54.15	55.95	192869
2022-01-31	57.10	57.76	56.62	57.50	99760
2022-02-01	57.39	57.40	56.83	57.18	107609
2022-02-02	58.30	58.98	58.11	58.57	122805
2022-02-03	57.99	58.42	57.91	58.14	141486
2022-02-04	57.79	58.09	57.57	57.76	112274
2022-02-07	57.36	57.85	57.31	57.52	95905
2022-02-08	57.58	57.58	57.00	57.26	209304
2022-02-09	57.62	58.38	57.62	58.21	51802
2022-02-10	57.76	58.20	56.91	57.42	200409
2022-02-11	57.07	57.36	56.20	56.32	110832
2022-02-14	56.00	56.00	54.73	55.18	126950
2022-02-15	56.32	56.84	56.22	56.52	146211
2022-02-16	56.68	56.98	56.08	56.75	198103
2022-02-17	56.63	56.65	56.03	56.13	231069
2022-02-18	56.80	57.18	56.37	56.91	286735
2022-02-22	56.09	56.75	55.68	56.04	212751
2022-02-23	56.03	56.39	55.49	55.49	196272
2022-02-24	53.75	54.43	53.24	54.31	151308
2022-02-25	55.00	55.59	55.00	55.53	174079
2022-02-28	54.21	54.26	53.24	53.42	200879
2022-03-01	53.04	53.45	52.34	52.66	478340
2022-03-02	51.00	51.67	50.15	51.23	310573
2022-03-03	49.95	49.95	48.84	49.25	209321
2022-03-04	48.65	49.77	48.41	49.16	581933
2022-03-07	48.76	48.99	47.88	48.27	371553
2022-03-08	49.43	51.10	49.14	50.43	202327
2022-03-09	51.30	51.93	51.03	51.47	170004
2022-03-10	50.66	50.68	49.99	50.56	150570
2022-03-11	51.23	51.65	50.62	50.86	351862
2022-03-14	50.79	51.99	50.66	50.89	275539
2022-03-15	50.67	51.68	50.58	51.49	159196
2022-03-16	51.85	52.48	51.48	52.36	137845
2022-03-17	52.55	53.74	52.55	53.46	141009
2022-03-18	53.13	54.19	52.56	53.55	235133
2022-03-21	53.02	53.02	52.42	52.45	104934
2022-03-22	52.75	53.29	52.75	53.08	260583
2022-03-23	53.31	53.97	52.85	53.22	267047
2022-03-24	55.55	56.50	55.55	56.22	249511
2022-03-25	56.67	56.83	55.95	56.25	241620
2022-03-28	55.82	56.11	55.09	55.23	181021
2022-03-29	56.28	56.98	56.13	56.83	198777
2022-03-30	56.65	56.78	56.32	56.64	277721
2022-03-31	56.26	56.63	55.33	55.73	409581
2022-04-01	55.70	56.15	55.68	55.82	937847
2022-04-04	56.35	56.95	56.35	56.45	235373
2022-04-05	56.63	57.05	56.48	56.67	270850
2022-04-06	55.85	56.37	55.85	56.31	221199
2022-04-07	56.30	56.96	56.02	56.80	231965
2022-04-08	57.78	58.28	57.62	58.13	98805
2022-04-11	57.37	57.78	56.98	57.15	88216
2022-04-12	56.84	57.16	56.30	56.62	231276
2022-04-13	55.90	56.29	55.58	56.21	126475
2022-04-14	55.99	56.64	55.85	56.01	174071
2022-04-18	55.70	55.84	55.27	55.32	106427
2022-04-19	54.68	55.61	54.61	55.48	135498
2022-04-20	56.01	57.07	55.91	56.77	152178
2022-04-21	56.99	56.99	55.66	55.72	100998
2022-04-22	54.50	54.68	53.83	53.90	92523
2022-04-25	53.33	53.93	52.91	53.39	126878
2022-04-26	53.81	53.83	53.03	53.31	200323
2022-04-27	52.99	53.48	52.68	52.89	141687
2022-04-28	53.20	53.85	53.04	53.70	160763
2022-04-29	53.73	54.28	53.64	53.68	277390
2022-05-02	53.44	53.67	52.64	53.35	123327
2022-05-03	53.40	54.00	53.26	53.46	307219
2022-05-04	52.73	53.04	51.71	52.94	153986
2022-05-05	52.38	52.38	50.48	51.01	159448
2022-05-06	50.58	51.25	50.28	50.86	114330
2022-05-09	50.17	50.51	49.83	50.03	127596
2022-05-10	50.55	50.82	50.26	50.59	98972
2022-05-11	50.33	50.94	49.61	49.62	186459
2022-05-12	49.59	50.63	49.59	50.25	96868
2022-05-13	50.60	51.04	50.20	50.86	96945
2022-05-16	49.93	50.95	49.93	50.68	190736
2022-05-17	50.85	51.35	50.66	51.20	427726
2022-05-18	50.73	51.01	49.92	49.98	236509
2022-05-19	50.52	52.16	49.87	51.35	220833
2022-05-20	54.06	55.27	54.06	55.03	310432
2022-05-23	55.37	55.95	55.00	55.07	164900
2022-05-24	56.17	56.67	55.66	56.48	111167
2022-05-25	55.82	56.10	55.36	55.47	240660
2022-05-26	55.59	55.80	55.08	55.27	252791
2022-05-27	55.97	56.46	55.97	56.31	313618
2022-05-31	56.04	56.04	55.25	55.35	279037
2022-06-01	55.25	55.58	54.78	55.27	112048
2022-06-02	55.55	56.00	54.98	55.84	292361
2022-06-03	55.62	55.62	55.08	55.26	153425
2022-06-06	55.34	55.53	54.74	54.90	70442
2022-06-07	53.01	54.37	52.91	54.34	273060
2022-06-08	54.23	54.64	53.92	54.07	120419
2022-06-09	55.27	55.45	54.73	54.81	132693
2022-06-10	54.76	55.33	54.23	55.14	123494
2022-06-13	54.30	54.61	54.04	54.38	477410
2022-06-14	54.88	55.48	54.81	55.31	210726
2022-06-15	55.40	56.42	55.36	56.13	235236
2022-06-16	55.05	55.10	54.26	54.31	165348
2022-06-17	52.69	53.57	52.46	53.21	366523
2022-06-21	54.42	55.39	54.42	55.10	192858
2022-06-22	54.53	55.22	54.53	54.70	186284
2022-06-23	54.99	55.05	54.43	55.00	186522
2022-06-24	55.17	56.06	55.17	55.92	161415
2022-06-27	55.64	55.94	55.20	55.65	375975
2022-06-28	56.05	56.06	55.23	55.29	204710
2022-06-29	55.20	55.56	54.86	55.34	255761
2022-06-30	55.54	55.54	54.79	55.39	236080
2022-07-01	55.01	55.87	55.01	55.84	85442
2022-07-05	55.80	55.88	55.21	55.87	153987
2022-07-06	55.50	56.23	55.30	55.98	183053
2022-07-07	55.21	55.32	55.07	55.20	231177
2022-07-08	55.37	55.88	55.13	55.64	171421
2022-07-11	56.36	56.90	56.02	56.22	136490
2022-07-12	55.91	56.14	55.22	55.47	277783
2022-07-13	55.51	56.35	55.25	56.16	249116
2022-07-14	56.64	57.41	56.48	57.32	220406
2022-07-15	56.85	57.58	56.43	57.18	149270
2022-07-18	55.98	56.32	55.41	55.50	222756
2022-07-19	55.86	56.39	55.83	56.26	119379
2022-07-20	55.87	55.97	55.40	55.66	120966
2022-07-21	54.92	55.52	54.78	55.52	155245
2022-07-22	55.49	55.65	55.05	55.28	199276
2022-07-25	54.73	54.73	54.05	54.24	188463
2022-07-26	53.06	53.45	52.75	52.88	272443
2022-07-27	53.77	54.49	53.77	54.40	159561
2022-07-28	53.79	53.97	51.38	52.33	326072
2022-07-29	51.55	51.86	51.00	51.11	152081
2022-08-01	51.31	51.73	51.31	51.48	153202
2022-08-02	51.50	51.93	51.11	51.38	209064
2022-08-03	51.57	52.31	51.26	52.09	247877
2022-08-04	52.27	52.65	52.15	52.44	94619
2022-08-05	52.23	52.66	52.09	52.66	128473
2022-08-08	53.10	53.27	52.84	53.17	133900
2022-08-09	53.13	53.29	52.78	52.91	130758
2022-08-10	53.58	53.79	53.35	53.46	149740
2022-08-11	53.33	53.46	52.93	53.12	123844
2022-08-12	53.17	53.97	53.13	53.64	146811
2022-08-15	10.69	10.78	10.67	10.72	876665
2022-08-16	10.75	10.80	10.70	10.78	633250
2022-08-17	10.80	10.80	10.39	10.44	3504435
2022-08-18	10.38	10.56	10.38	10.55	1083115
2022-08-19	10.43	10.53	10.39	10.44	815540
2022-08-22	10.39	10.44	10.34	10.38	1445985
2022-08-23	10.44	10.57	10.42	10.54	1042030
2022-08-24	10.50	10.67	10.50	10.62	1187650
2022-08-25	10.69	10.69	10.58	10.63	452945
2022-08-26	10.58	10.58	10.37	10.41	630905
2022-08-29	10.48	10.52	10.39	10.40	704685
2022-08-30	10.55	10.64	10.45	10.48	1066890
2022-08-31	10.49	10.52	10.45	10.46	1581995
2022-09-01	10.40	10.61	10.40	10.61	764975
2022-09-02	10.50	10.50	10.32	10.39	1154810
2022-09-06	10.52	10.58	10.47	10.49	1810155
2022-09-07	10.55	10.69	10.54	10.68	1852260
2022-09-08	10.64	10.68	10.59	10.67	700125
2022-09-09	10.64	10.69	10.58	10.69	790620
2022-09-12	10.78	10.84	10.72	10.79	995600
2022-09-13	10.60	10.62	10.52	10.55	675960
2022-09-14	10.57	10.63	10.54	10.58	599615
2022-09-15	10.44	10.44	10.30	10.34	799750
2022-09-16	10.16	10.20	10.06	10.12	1897685
2022-09-19	10.17	10.25	10.15	10.22	803490
2022-09-20	10.33	10.47	10.32	10.40	1683245
2022-09-21	10.36	10.36	10.23	10.25	1485000
2022-09-22	10.22	10.30	10.22	10.26	1823420
2022-09-23	10.13	10.21	10.07	10.13	2060780
2022-09-26	10.07	10.11	9.96	9.98	1408915
2022-09-27	10.17	10.21	10.09	10.11	1113400
2022-09-28	10.33	10.54	10.29	10.46	1770940
2022-09-29	10.56	10.58	10.43	10.44	1954585
2022-09-30	10.45	10.62	10.45	10.47	1370060
2022-10-03	10.73	10.86	10.69	10.83	1730365
2022-10-04	10.82	10.87	10.75	10.81	1236000
2022-10-05	10.75	10.83	10.70	10.81	652085
2022-10-06	10.65	10.68	10.53	10.55	1730435
2022-10-07	10.47	10.52	10.42	10.48	1031565
2022-10-10	10.55	10.60	10.50	10.52	689740
2022-10-11	10.28	10.43	10.22	10.36	1086155
2022-10-12	10.26	10.32	10.20	10.22	704890
2022-10-13	10.10	10.41	10.09	10.34	874170
2022-10-14	10.41	10.46	10.34	10.35	968500
2022-10-17	10.54	10.61	10.49	10.56	767400
2022-10-18	10.61	10.70	10.55	10.61	653820
2022-10-19	10.41	10.47	10.29	10.33	655465
2022-10-20	10.47	10.49	10.36	10.39	812890
2022-10-21	10.39	10.52	10.37	10.52	460515
2022-10-24	10.51	10.59	10.47	10.51	384730
2022-10-25	10.64	10.74	10.61	10.71	638445
2022-10-26	10.77	10.82	10.72	10.80	686325
2022-10-27	10.83	10.96	10.83	10.91	1099300
2022-10-28	10.77	11.06	10.74	11.05	705680
2022-10-31	10.82	10.89	10.75	10.86	1078490
2022-11-01	11.06	11.17	11.02	11.15	1719195
2022-11-02	11.14	11.37	11.06	11.07	3170435
2022-11-03	11.09	11.18	10.96	11.17	1122600
2022-11-04	11.14	11.16	11.01	11.13	1403675
2022-11-07	11.07	11.34	11.03	11.28	2443750
2022-11-08	11.28	11.35	11.25	11.28	1329305
2022-11-09	11.22	11.32	11.19	11.20	1500535
2022-11-10	11.45	11.53	11.34	11.49	946650
2022-11-11	11.44	11.44	11.24	11.38	788400
2022-11-14	10.89	11.00	10.75	10.89	1750815
2022-11-15	11.01	11.17	10.96	11.01	1234770
2022-11-16	11.09	11.14	10.94	11.01	797735
2022-11-17	10.86	11.00	10.82	10.92	977110
2022-11-18	10.91	10.93	10.73	10.79	1587090
2022-11-21	10.71	10.88	10.69	10.81	966610
2022-11-22	10.83	10.91	10.77	10.84	2241330
2022-11-23	10.88	10.99	10.80	10.90	813200
2022-11-25	10.90	10.99	10.89	10.93	544450
2022-11-28	10.90	10.99	10.88	10.91	1111460
2022-11-29	11.00	11.13	10.98	11.06	1205000
2022-11-30	11.15	11.30	11.05	11.26	2376020
2022-12-01	11.20	11.29	11.18	11.22	1448910
2022-12-02	11.18	11.33	11.13	11.26	1276225
2022-12-05	11.13	11.13	10.94	10.96	1125555
2022-12-06	10.71	10.71	10.56	10.65	1068140
2022-12-07	10.65	10.68	10.59	10.65	734720
2022-12-08	10.61	10.76	10.61	10.74	1068090
2022-12-09	10.78	10.82	10.76	10.77	878000
2022-12-12	10.86	10.89	10.82	10.86	630170
2022-12-13	11.01	11.03	10.90	10.92	696870
2022-12-14	10.99	11.06	10.93	10.98	580495
2022-12-15	10.89	10.89	10.69	10.70	588325
2022-12-16	10.47	10.57	10.44	10.54	1094880
2022-12-19	10.70	10.72	10.55	10.57	555500
2022-12-20	10.58	10.62	10.54	10.61	452435
2022-12-21	10.66	10.76	10.65	10.74	495535
2022-12-22	10.58	10.65	10.57	10.64	1243945
2022-12-23	10.55	10.55	10.47	10.52	596135
2022-12-27	10.39	10.39	10.22	10.24	774080
2022-12-28	10.28	10.37	10.25	10.34	609205
2022-12-29	10.37	10.51	10.37	10.42	486060
2022-12-30	10.35	10.40	10.25	10.35	628270
2023-01-03	10.35	10.39	10.26	10.35	933270
2023-01-04	10.39	10.46	10.35	10.41	1061740
2023-01-05	10.44	10.51	10.31	10.32	1016530
2023-01-06	10.37	10.63	10.33	10.54	1965695
2023-01-09	10.62	10.68	10.56	10.63	1242920
2023-01-10	10.57	10.69	10.54	10.65	1709575
2023-01-11	10.57	10.62	10.48	10.52	1492230
2023-01-12	10.65	10.73	10.56	10.67	819100
2023-01-13	10.66	10.74	10.61	10.72	800925
2023-01-17	10.72	10.80	10.70	10.76	853065
2023-01-18	10.82	10.88	10.78	10.80	1034650
2023-01-19	10.78	10.78	10.66	10.70	745180
2023-01-20	10.74	10.77	10.68	10.73	776780
2023-01-23	10.60	10.69	10.56	10.64	681690
2023-01-24	10.45	10.46	10.34	10.38	1019635
2023-01-25	10.24	10.52	10.23	10.47	887700
2023-01-26	10.54	10.54	10.45	10.50	440345
2023-01-27	10.54	10.69	10.54	10.67	645175
2023-01-30	10.62	10.75	10.62	10.70	664035
2023-01-31	10.67	10.76	10.63	10.76	1086260
2023-02-01	10.80	10.81	10.66	10.78	816525
2023-02-02	10.78	10.78	10.67	10.77	1175915
2023-02-03	10.68	10.71	10.57	10.62	728425
2023-02-06	10.62	10.63	10.58	10.59	565550
2023-02-07	10.75	10.85	10.70	10.84	814845
2023-02-08	10.91	11.02	10.89	10.99	649220
2023-02-09	11.05	11.05	10.84	10.87	924315
2023-02-10	10.93	10.99	10.90	10.98	569370
2023-02-13	11.01	11.10	10.99	11.06	797555
2023-02-14	11.06	11.12	11.00	11.08	1019405
2023-02-15	11.03	11.09	11.01	11.04	994100
2023-02-16	11.00	11.07	10.94	10.98	1187910
2023-02-17	11.00	11.09	10.96	11.05	743815
2023-02-21	10.96	10.98	10.89	10.90	576815
2023-02-22	10.91	10.94	10.85	10.87	643925
2023-02-23	10.82	10.93	10.82	10.93	707770
2023-02-24	10.93	10.93	10.82	10.83	746620
2023-02-27	10.85	10.85	10.74	10.75	1007785
2023-02-28	10.59	10.60	10.45	10.45	1403510
2023-03-01	10.52	10.67	10.51	10.64	1134955
2023-03-02	10.65	10.76	10.65	10.73	714250
2023-03-03	10.82	10.88	10.81	10.86	779710
2023-03-06	10.87	10.90	10.85	10.88	517830
2023-03-07	10.90	10.92	10.84	10.86	978340
2023-03-08	10.82	10.90	10.80	10.85	622955
2023-03-09	10.74	10.78	10.66	10.71	828395
2023-03-10	10.74	10.79	10.66	10.69	511365
2023-03-13	10.60	10.84	10.60	10.75	1034885
2023-03-14	10.68	10.75	10.64	10.71	1633035
2023-03-15	10.62	10.70	10.61	10.68	809105
2023-03-16	10.61	10.84	10.61	10.84	905460
2023-03-17	10.99	11.12	10.87	11.02	1890460
2023-03-20	11.03	11.03	10.87	10.92	1408010
2023-03-21	10.89	10.89	10.78	10.87	1275330
2023-03-22	10.96	11.00	10.87	10.87	979365
2023-03-23	10.87	10.96	10.87	10.90	909730
2023-03-24	10.92	10.99	10.87	10.96	1165810
2023-03-27	10.98	11.08	10.98	11.05	959075
2023-03-28	11.10	11.23	11.10	11.22	1509270
2023-03-29	11.27	11.29	11.22	11.27	1831770
2023-03-30	11.34	11.36	11.26	11.26	583525
2023-03-31	11.37	11.42	11.34	11.39	1026930
2023-04-03	11.45	11.49	11.36	11.47	1211650
2023-04-04	11.46	11.55	11.45	11.50	1348890
2023-04-05	11.56	11.61	11.48	11.59	1451355
2023-04-06	11.62	11.77	11.62	11.76	1432700
2023-04-10	11.78	11.83	11.73	11.79	797020
2023-04-11	11.74	11.77	11.72	11.75	1076410
2023-04-12	12.02	12.09	11.97	12.01	1211090
2023-04-13	11.99	12.06	11.96	12.06	1516740
2023-04-14	12.05	12.07	12.00	12.02	819025
2023-04-17	11.97	12.01	11.90	11.99	1161595
2023-04-18	12.13	12.13	12.05	12.07	1423765
2023-04-19	12.13	12.15	12.04	12.06	924270
2023-04-20	11.95	11.98	11.89	11.93	1450445
2023-04-21	12.00	12.09	11.97	12.09	1302650
2023-04-24	11.85	11.86	11.80	11.82	1330355
2023-04-25	11.90	11.90	11.82	11.85	1712230
2023-04-26	11.91	11.94	11.88	11.89	1242530
2023-04-27	12.09	12.12	12.03	12.12	838650
2023-04-28	12.14	12.14	12.07	12.09	679215
2023-05-01	12.06	12.18	12.05	12.18	786820
2023-05-02	12.19	12.28	12.14	12.22	1516185
2023-05-03	12.22	12.28	12.16	12.21	1399960
2023-05-04	12.24	12.26	12.14	12.19	1033140
2023-05-05	12.15	12.19	12.13	12.16	1157450
2023-05-08	12.11	12.14	12.06	12.09	1252600
2023-05-09	12.11	12.15	12.06	12.07	1505220
2023-05-10	11.56	11.74	11.30	11.71	2522255
2023-05-11	11.10	11.14	10.95	10.95	2739885
2023-05-12	10.89	10.99	10.80	10.90	2685875
2023-05-15	11.00	11.07	10.96	11.06	1604380
2023-05-16	11.02	11.04	10.97	11.03	1235825
2023-05-17	10.95	10.96	10.87	10.92	678065
2023-05-18	10.77	10.77	10.62	10.67	1138355
2023-05-19	10.70	10.74	10.63	10.70	1989290
2023-05-22	10.80	10.89	10.80	10.83	900905
2023-05-23	10.86	10.87	10.78	10.81	1453965
2023-05-24	10.96	10.97	10.88	10.94	977360
2023-05-25	10.91	11.02	10.83	10.89	596365
2023-05-26	10.95	10.99	10.87	10.90	1402425
2023-05-30	10.86	10.91	10.81	10.90	959975
2023-05-31	10.90	11.05	10.90	11.04	1617955
2023-06-01	11.22	11.24	11.14	11.16	1595985
2023-06-02	11.26	11.36	11.26	11.34	868700
2023-06-05	11.25	11.29	11.22	11.34	1011575
2023-06-06	11.34	11.36	11.28	11.35	1142280
2023-06-07	11.42	11.48	11.38	11.41	1134425
2023-06-08	11.38	11.41	11.33	11.40	1034885
2023-06-09	11.36	11.45	11.29	11.45	637640
2023-06-12	11.41	11.43	11.36	11.39	575260
2023-06-13	11.48	11.56	11.48	11.56	671845
2023-06-14	11.52	11.61	11.52	11.54	1413890
2023-06-15	11.71	11.90	11.70	11.88	1119765
2023-06-16	12.05	12.06	11.95	12.05	1304275
2023-06-20	12.04	12.12	12.04	12.08	1058375
2023-06-21	12.04	12.14	11.97	12.14	1092770
2023-06-22	12.07	12.14	12.02	12.11	1357055
2023-06-23	12.29	12.31	12.17	12.20	741730
2023-06-26	12.32	12.34	12.25	12.29	1091740
2023-06-27	12.29	12.32	12.25	12.27	684295
2023-06-28	12.41	12.48	12.40	12.48	751935
2023-06-29	12.48	12.55	12.43	12.53	774965
2023-06-30	12.65	12.66	12.55	12.62	1200745
2023-07-03	12.55	12.57	12.45	12.51	683680
2023-07-05	12.55	12.67	12.53	12.64	818180
2023-07-06	12.68	12.69	12.59	12.65	1602500
2023-07-07	12.53	12.55	12.46	12.48	609970
2023-07-10	12.45	12.56	12.44	12.51	523135
2023-07-11	12.48	12.59	12.44	12.53	1853070
2023-07-12	12.60	12.64	12.53	12.54	1237570
2023-07-13	12.43	12.50	12.40	12.49	1335865
2023-07-14	12.41	12.44	12.32	12.38	867225
2023-07-17	12.66	12.69	12.63	12.64	1078060
2023-07-18	12.59	12.66	12.54	12.60	658930
2023-07-19	12.68	12.79	12.66	12.66	812855
2023-07-20	12.88	12.94	12.84	12.90	1000930
2023-07-21	12.92	13.00	12.88	12.97	645020
2023-07-24	13.14	13.20	13.07	13.10	867545
2023-07-25	13.21	13.24	13.14	13.18	861080
2023-07-26	13.16	13.67	13.01	13.61	1508725
2023-07-27	13.48	13.63	13.43	13.49	918870
2023-07-28	13.66	13.78	13.61	13.76	870955
2023-07-31	13.76	13.78	13.70	13.74	1273855
2023-08-01	13.78	13.90	13.71	13.86	1173195
2023-08-02	13.77	13.88	13.73	13.87	1431180
2023-08-03	13.81	13.86	13.68	13.78	1407750
2023-08-04	13.77	13.90	13.69	13.83	1417340
2023-08-07	13.78	13.87	13.76	13.83	2013155
2023-08-08	13.86	14.03	13.77	14.00	2767640
2023-08-09	14.32	14.41	14.26	14.31	1711270
2023-08-10	14.37	14.43	14.27	14.35	2762420
2023-08-11	14.32	14.33	14.19	14.31	2386545
2023-08-14	14.28	14.28	14.10	14.17	1717085
2023-08-15	14.15	14.24	14.10	14.21	1289340
2023-08-16	14.29	14.34	14.20	14.20	2389605
2023-08-17	14.29	14.35	14.24	14.29	2623495
2023-08-18	14.22	14.28	14.16	14.28	2210950
2023-08-21	14.33	14.41	14.31	14.35	2683240
2023-08-22	14.39	14.39	14.26	14.29	2301635
2023-08-23	14.42	14.63	14.42	14.55	2222620
2023-08-24	14.40	14.43	14.16	14.20	2429020
2023-08-25	14.11	14.14	14.01	14.06	924450
2023-08-28	14.05	14.11	14.04	14.06	795410
2023-08-29	13.92	14.00	13.90	13.95	2050810
2023-08-30	13.83	13.89	13.73	13.75	2237645
2023-08-31	13.67	13.70	13.57	13.60	1831875
2023-09-01	13.57	13.65	13.53	13.61	1571020
2023-09-05	13.56	13.56	13.36	13.38	999165
2023-09-06	13.41	13.49	13.39	13.41	1243370
2023-09-07	13.52	13.52	13.40	13.46	1451315
2023-09-08	13.44	13.59	13.44	13.56	1044880
2023-09-11	13.60	13.73	13.60	13.66	937155
2023-09-12	13.71	13.85	13.71	13.77	1187180
2023-09-13	13.85	13.93	13.84	13.93	1524035
2023-09-14	13.94	13.97	13.85	13.91	1206405
2023-09-15	13.96	14.06	13.93	13.97	1122800
2023-09-18	13.82	13.83	13.70	13.73	772640
2023-09-19	13.76	13.79	13.62	13.73	1817245
2023-09-20	13.70	13.80	13.62	13.64	1545655
2023-09-21	13.67	13.77	13.58	13.58	1260735
2023-09-22	13.44	13.44	13.27	13.30	1185220
2023-09-25	13.20	13.25	13.14	13.21	1075785
2023-09-26	13.17	13.29	13.17	13.19	948005
2023-09-27	13.25	13.32	13.08	13.15	838550
2023-09-28	13.11	13.21	13.05	13.21	1940830
2023-09-29	13.52	13.57	13.36	13.37	1275795
2023-10-02	13.36	13.37	13.26	13.30	1044105
2023-10-03	13.19	13.23	13.15	13.22	838260
2023-10-04	13.16	13.19	13.07	13.17	893140
2023-10-05	13.13	13.20	13.08	13.15	1039560
2023-10-06	13.17	13.32	13.11	13.26	1394140
2023-10-09	13.32	13.40	13.27	13.33	913425
2023-10-10	13.26	13.43	13.23	13.35	1925120
2023-10-11	13.46	13.48	13.37	13.48	766160
2023-10-12	13.43	13.43	13.15	13.22	1158670
2023-10-13	13.16	13.32	13.10	13.29	1244025
2023-10-16	13.40	13.42	13.30	13.34	1166335
2023-10-17	13.38	13.39	13.21	13.26	1120905
2023-10-18	13.54	13.62	13.47	13.55	1645895
2023-10-19	13.49	13.56	13.35	13.44	1362080
2023-10-20	13.40	13.44	13.24	13.24	1218160
2023-10-23	13.20	13.34	13.20	13.30	806700
2023-10-24	13.33	13.42	13.28	13.36	2031875
2023-10-25	13.24	13.32	13.19	13.22	1063665
2023-10-26	13.10	13.13	12.88	12.92	2204920
2023-10-27	12.88	13.13	12.82	13.01	1388870
2023-10-30	12.97	13.00	12.89	12.95	972155
2023-10-31	13.05	13.07	12.96	13.03	2166650
2023-11-01	13.04	13.11	13.00	13.10	1547800
2023-11-02	13.02	13.02	12.85	12.91	1261350
2023-11-03	12.80	12.91	12.74	12.85	2029125
2023-11-06	12.93	12.97	12.87	12.95	934750
2023-11-07	13.08	13.08	12.97	12.99	1754540
2023-11-08	13.13	13.28	13.10	13.27	869950
2023-11-09	13.27	13.27	12.93	12.95	1044760
2023-11-10	12.98	13.16	12.97	13.09	814565
2023-11-13	13.06	13.09	12.97	12.98	944040
2023-11-14	13.08	13.14	13.01	13.05	1057030
2023-11-15	13.04	13.18	13.03	13.14	1420415
2023-11-16	13.28	13.38	13.18	13.27	1068190
2023-11-17	13.37	13.47	13.35	13.38	1331905
2023-11-20	13.38	13.52	13.38	13.50	634935
2023-11-21	13.56	13.70	13.55	13.65	781155
2023-11-22	13.67	13.81	13.51	13.53	908190
2023-11-24	13.55	13.69	13.53	13.65	404390
2023-11-27	13.63	13.65	13.51	13.54	629925
2023-11-28	13.60	13.64	13.55	13.57	1055315
2023-11-29	13.63	13.70	13.60	13.64	1341075
2023-11-30	13.80	14.01	13.77	13.98	1855625
2023-12-01	13.95	13.97	13.84	13.92	1495430
2023-12-04	13.90	14.01	13.89	13.97	1749935
2023-12-05	13.95	13.98	13.86	13.95	819420
2023-12-06	13.85	13.95	13.81	13.89	4385025
2023-12-07	13.90	13.96	13.82	13.95	1990265
2023-12-08	13.85	13.91	13.70	13.77	2048865
2023-12-11	13.30	13.30	12.90	12.97	2493500
2023-12-12	13.27	13.27	13.09	13.24	2304125
2023-12-13	13.42	13.49	13.30	13.46	1317700
2023-12-14	13.47	13.50	13.28	13.34	1217960
2023-12-15	13.36	13.41	13.30	13.32	1671450
2023-12-18	13.41	13.46	13.38	13.44	1413495
2023-12-19	13.50	13.68	13.50	13.64	1378965
2023-12-20	13.55	13.55	13.26	13.27	1075030
2023-12-21	13.35	13.43	13.31	13.36	1199520
2023-12-22	13.52	13.57	13.42	13.47	1208485
2023-12-26	13.48	13.51	13.41	13.46	738280
2023-12-27	13.58	13.64	13.56	13.63	1359470
2023-12-28	13.94	14.00	13.90	13.95	1057900
2023-12-29	13.91	13.96	13.84	13.92	393385
2024-01-02	14.03	14.23	14.02	14.17	983405
2024-01-03	14.14	14.21	14.09	14.10	783315
2024-01-04	14.09	14.20	14.04	14.04	737550
2024-01-05	14.06	14.17	14.05	14.11	1069020
2024-01-08	14.02	14.02	13.86	13.97	1073620
2024-01-09	13.93	13.93	13.83	13.88	707345
2024-01-10	13.91	14.00	13.86	13.97	562115
2024-01-11	13.68	13.72	13.61	13.63	1027655
2024-01-12	13.65	13.93	13.56	13.88	2062770
2024-01-16	13.87	13.90	13.76	13.79	1077455
2024-01-17	13.65	13.65	13.43	13.47	1027900
2024-01-18	13.57	13.64	13.54	13.63	629680
2024-01-19	13.64	13.64	13.54	13.58	499620
2024-01-22	13.56	13.60	13.47	13.47	501550
2024-01-23	13.52	13.64	13.52	13.64	991745
2024-01-24	14.20	14.43	14.06	14.07	1588855
2024-01-25	13.95	14.00	13.84	13.89	971535
2024-01-26	13.95	13.95	13.89	13.91	780850
2024-01-29	14.15	14.15	13.91	14.01	1069520
2024-01-30	14.02	14.20	13.85	13.88	1555240
2024-01-31	14.59	14.72	14.33	14.39	2269540
2024-02-01	14.32	14.53	14.27	14.48	831975
2024-02-02	14.48	14.48	14.29	14.44	1199425
2024-02-05	14.55	14.66	14.52	14.57	1166075
2024-02-06	14.75	14.76	14.58	14.64	1888700
2024-02-07	14.70	14.78	14.67	14.68	1092530
2024-02-08	14.64	14.71	14.58	14.65	1067045
2024-02-09	14.65	14.83	14.65	14.83	753615
2024-02-12	15.08	15.17	15.03	15.10	1106980
2024-02-13	15.06	15.10	14.85	14.95	1619445
2024-02-14	14.95	15.12	14.95	15.11	894485
2024-02-15	15.11	15.15	14.91	15.00	1073620
2024-02-16	15.08	15.20	15.03	15.09	803420
2024-02-20	15.15	15.33	15.13	15.21	1733415
2024-02-21	15.24	15.24	15.06	15.13	1171410
2024-02-22	15.18	15.39	15.17	15.36	887300
2024-02-23	15.40	15.54	15.40	15.52	641055
2024-02-26	15.49	15.52	15.39	15.42	506260
2024-02-27	15.42	15.50	15.36	15.37	840185
2024-02-28	15.34	15.44	15.33	15.42	611300
2024-02-29	15.41	15.43	15.32	15.36	947455
2024-03-01	14.93	15.03	14.80	14.96	825225
2024-03-04	15.15	15.25	15.13	15.21	604565
2024-03-05	15.29	15.29	15.12	15.16	1430830
2024-03-06	15.17	15.26	15.08	15.12	934020
2024-03-07	15.20	15.33	15.20	15.27	670775
2024-03-08	15.27	15.37	15.24	15.32	628530
2024-03-11	15.36	15.46	15.35	15.45	593350
2024-03-12	15.35	15.35	15.25	15.26	683760
2024-03-13	15.25	15.28	14.98	15.05	804595
2024-03-14	15.06	15.10	14.98	15.09	699065
2024-03-15	15.10	15.19	15.04	15.05	1001685
2024-03-18	15.13	15.16	15.07	15.10	1224845
2024-03-19	14.79	14.83	14.51	14.61	2146610
2024-03-20	14.59	14.61	14.43	14.56	810155
2024-03-21	14.46	14.73	14.41	14.58	819425
2024-03-22	14.70	14.84	14.70	14.70	1046195
2024-03-25	14.64	14.71	14.60	14.68	823490
2024-03-26	14.68	14.72	14.56	14.56	724010
2024-03-27	14.58	14.65	14.44	14.46	777350
2024-03-28	14.63	14.76	14.61	14.67	787515
2024-04-01	14.89	14.89	14.73	14.79	638545
2024-04-02	14.77	14.78	14.61	14.77	1192925
2024-04-03	14.70	14.70	14.50	14.60	1025310
2024-04-04	14.66	14.72	14.57	14.58	577350
2024-04-05	14.68	14.83	14.66	14.75	801225
2024-04-08	14.73	14.81	14.68	14.74	518540
2024-04-09	14.72	14.78	14.69	14.78	891335
2024-04-10	14.60	14.74	14.52	14.52	624460
2024-04-11	14.52	14.63	14.47	14.54	594225
2024-04-12	14.48	14.48	14.25	14.28	1309400
2024-04-15	14.27	14.38	14.17	14.22	1848095
2024-04-16	14.26	14.37	14.23	14.32	747080
2024-04-17	14.33	14.34	14.24	14.26	709445
2024-04-18	14.22	14.27	14.16	14.18	485900
2024-04-19	14.18	14.26	14.14	14.23	584955
2024-04-22	14.29	14.45	14.29	14.43	789630
2024-04-23	14.40	14.40	14.28	14.30	661210
2024-04-24	14.29	14.33	14.16	14.18	746230
2024-04-25	14.68	14.87	14.65	14.80	2391365
2024-04-26	14.85	14.96	14.85	14.91	1081195
2024-04-29	14.97	15.04	14.86	14.88	1153535
2024-04-30	14.80	14.81	14.68	14.69	910300
2024-05-01	14.68	14.86	14.68	14.80	583400
2024-05-02	14.93	15.04	14.90	14.96	1263340
2024-05-03	14.98	15.09	14.94	15.04	1121465
2024-05-06	14.99	15.04	14.97	14.98	820065
2024-05-07	14.65	14.89	14.22	14.27	1165995
2024-05-08	14.32	14.38	14.21	14.30	652120
2024-05-09	14.12	14.12	13.81	13.89	1736420
2024-05-10	13.92	14.01	13.83	13.83	2841760
2024-05-13	13.90	14.04	13.90	13.98	1368150
2024-05-14	13.96	14.00	13.80	13.93	1973085
2024-05-15	14.00	14.02	13.88	13.93	1599140
2024-05-16	13.91	13.92	13.80	13.86	1186395
2024-05-17	13.84	13.84	13.63	13.65	1083920
2024-05-20	13.67	13.80	13.67	13.74	1149920
2024-05-21	13.77	13.83	13.72	13.78	1074325
2024-05-22	13.85	14.03	13.85	13.94	2169700
2024-05-23	13.98	13.98	13.87	13.92	1631485
2024-05-24	13.92	13.97	13.82	13.91	1286755
2024-05-28	14.09	14.21	14.05	14.19	1245740
2024-05-29	14.20	14.30	14.07	14.11	2054765
2024-05-30	14.03	14.06	13.91	13.97	1828300
2024-05-31	13.90	13.92	13.61	13.74	1895975
2024-06-03	13.86	14.00	13.79	13.89	1440285
2024-06-04	13.80	13.81	13.69	13.75	914010
2024-06-05	13.89	13.96	13.86	13.91	1831355
2024-06-06	13.97	14.13	13.96	14.07	607260
2024-06-07	14.35	14.40	14.25	14.27	1420590
2024-06-10	14.36	14.54	14.36	14.52	1006785
2024-06-11	14.44	14.45	14.36	14.40	967760
2024-06-12	14.43	14.48	14.30	14.34	1752875
2024-06-13	14.58	14.58	14.45	14.53	1396280
2024-06-14	14.48	14.54	14.36	14.37	1235760
2024-06-17	14.33	14.40	14.24	14.34	1479410
2024-06-18	14.30	14.33	14.10	14.17	1495445
2024-06-20	14.14	14.27	14.13	14.15	1796935
2024-06-21	14.14	14.34	14.14	14.31	1715115
2024-06-24	14.37	14.47	14.36	14.42	664335
2024-06-25	14.41	14.42	14.32	14.36	1588470
2024-06-26	14.38	14.41	14.31	14.41	889650
2024-06-27	14.72	15.16	14.68	15.08	1714315
2024-06-28	15.17	15.37	15.17	15.24	1242765
2024-07-01	15.22	15.24	15.03	15.08	1557255
2024-07-02	15.07	15.25	15.02	15.22	1062935
2024-07-03	15.31	15.36	15.19	15.21	808630
2024-07-05	15.43	15.62	15.38	15.61	721620
2024-07-08	15.59	15.61	15.46	15.50	1675470
2024-07-09	15.61	15.61	15.45	15.54	1260210
2024-07-10	15.56	15.69	15.53	15.64	1141630
2024-07-11	15.69	15.87	15.69	15.75	1011330
2024-07-12	15.86	16.03	15.86	15.92	1264710
2024-07-15	16.02	16.16	15.88	16.09	1947920
2024-07-16	15.93	15.94	15.59	15.69	2844825
2024-07-17	15.69	15.82	15.61	15.74	1386385
2024-07-18	15.79	15.89	15.73	15.81	774895
2024-07-19	15.78	15.79	15.55	15.62	529925
2024-07-22	16.01	16.05	15.90	16.01	1008965
2024-07-23	16.20	16.20	16.09	16.18	876010
2024-07-24	16.11	16.20	15.99	16.01	1820200
2024-07-25	16.13	16.26	16.10	16.17	791570
2024-07-26	16.24	16.40	16.23	16.24	1251320
2024-07-29	16.24	16.58	16.24	16.31	804440
2024-07-30	16.35	16.35	16.02	16.13	1552695
2024-07-31	16.14	16.40	16.11	16.26	1588075
2024-08-01	16.40	16.59	16.40	16.51	1051090
2024-08-02	16.43	16.65	16.40	16.64	1162900
2024-08-05	16.21	16.26	15.90	16.16	1356360
2024-08-06	16.27	16.45	16.20	16.35	1867920
2024-08-07	16.55	16.81	16.53	16.54	1945955
2024-08-08	16.66	16.83	16.62	16.78	1496865
2024-08-09	16.85	16.89	16.71	16.79	1134810
2024-08-12	16.57	16.59	16.44	16.45	908915
2024-08-13	16.51	16.73	16.51	16.66	780980
2024-08-14	16.29	16.44	16.25	16.29	785080
2024-08-15	16.32	16.36	16.29	16.31	507290
2024-08-16	16.31	16.41	16.28	16.35	746610
2024-08-19	16.42	16.59	16.42	16.55	754900
2024-08-20	16.55	16.70	16.52	16.64	724755
2024-08-21	16.82	16.85	16.71	16.84	864390
2024-08-22	16.74	16.74	16.47	16.52	579305
2024-08-23	16.60	16.60	16.40	16.43	1380560
2024-08-26	16.39	16.55	16.38	16.48	496085
2024-08-27	16.46	16.57	16.45	16.50	823290
2024-08-28	16.50	16.77	16.50	16.64	632430
2024-08-29	16.62	16.62	16.45	16.45	481830
2024-08-30	16.70	16.71	16.59	16.69	854100
2024-09-03	16.38	16.41	16.14	16.22	754485
2024-09-04	16.24	16.39	16.24	16.35	1365055
2024-09-05	16.12	16.12	15.90	15.93	1128860
2024-09-06	15.98	16.08	15.83	15.84	1149890
2024-09-09	15.93	16.05	15.86	15.92	1064765
2024-09-10	15.97	15.97	15.76	15.78	905670
2024-09-11	15.83	15.88	15.72	15.85	584645
2024-09-12	15.87	16.07	15.85	16.05	1066815
2024-09-13	16.00	16.14	15.99	16.07	1048820
2024-09-16	16.08	16.08	15.89	15.94	505415
2024-09-17	16.06	16.06	15.87	15.91	514165
2024-09-18	15.77	15.88	15.72	15.76	439695
2024-09-19	15.79	15.79	15.62	15.67	592550
2024-09-20	15.69	15.72	15.59	15.71	1031730
2024-09-23	16.08	16.08	15.86	15.87	316400
2024-09-24	15.84	16.07	15.73	15.90	936590
2024-09-25	15.93	16.03	15.88	15.90	497745
2024-09-26	16.03	16.07	15.90	15.99	486755
2024-09-27	15.97	16.12	15.92	15.93	629375
2024-09-30	15.95	16.19	15.83	15.89	972305
2024-10-01	15.81	15.96	15.74	15.93	837480
2024-10-02	15.91	15.94	15.82	15.86	715905
2024-10-03	15.88	15.96	15.86	15.91	806655
2024-10-04	15.80	15.87	15.64	15.65	675085
2024-10-07	15.61	15.68	15.44	15.53	552270
2024-10-08	15.74	15.79	15.68	15.75	814235
2024-10-09	15.69	15.83	15.69	15.75	924385
2024-10-10	15.58	15.58	15.37	15.45	1021970
2024-10-11	15.56	15.75	15.56	15.65	813335
2024-10-14	15.77	15.84	15.70	15.77	919395
2024-10-15	15.77	15.93	15.71	15.82	1637805
2024-10-16	15.95	15.95	15.81	15.84	810450
2024-10-17	15.85	15.96	15.78	15.96	802520
2024-10-18	15.99	15.99	15.86	15.93	726850
2024-10-21	16.00	16.00	15.68	15.75	694690
2024-10-22	15.63	15.94	15.63	15.93	669295
2024-10-23	15.79	15.83	15.49	15.62	645680
2024-10-24	15.65	15.65	15.48	15.50	742930
2024-10-25	15.50	15.51	15.26	15.28	746190
2024-10-28	15.44	15.69	15.44	15.69	906750
2024-10-29	15.20	15.29	15.00	15.03	717920
2024-10-30	14.80	15.03	14.75	14.83	944440
2024-10-31	14.83	14.97	14.68	14.78	886775
2024-11-01	14.89	14.91	14.79	14.85	483730
2024-11-04	14.98	14.98	14.78	14.80	696570
2024-11-05	15.16	15.31	14.52	14.61	493411
2024-11-06	15.30	15.41	15.14	15.20	547826
2024-11-07	15.20	15.28	15.00	15.09	516755
2024-11-08	14.99	15.17	14.99	15.11	483137
2024-11-11	15.10	15.19	15.00	15.00	388412
2024-11-12	14.90	14.95	14.70	14.77	708097
2024-11-13	14.72	14.72	14.51	14.56	703553
2024-11-14	14.47	14.50	14.18	14.24	1154011
2024-11-15	14.18	14.24	14.01	14.17	961222
2024-11-18	14.10	14.18	13.97	14.10	1882010
2024-11-19	14.12	14.35	14.10	14.35	1007878
2024-11-20	14.38	14.40	14.24	14.30	1060313
2024-11-21	14.05	14.25	13.93	13.99	1590982
2024-11-22	14.24	14.30	14.12	14.20	1342964
2024-11-25	14.20	14.43	14.20	14.32	1672528
2024-11-26	14.32	14.35	14.05	14.14	2485926
2024-11-27	14.06	14.14	13.96	14.08	2124959
2024-11-29	14.10	14.21	14.10	14.14	565482
2024-12-02	14.32	14.35	14.21	14.30	1640518
2024-12-03	14.25	14.33	14.16	14.30	1387132
2024-12-04	14.26	14.28	14.15	14.20	1972720
2024-12-05	14.54	14.57	14.40	14.47	1303607
2024-12-06	14.56	14.59	14.42	14.57	1021241
2024-12-09	14.56	14.73	14.47	14.47	1371020
2024-12-10	14.40	14.40	14.29	14.32	1147292
2024-12-11	14.50	14.55	14.39	14.46	1692339
2024-12-12	14.48	14.53	14.40	14.40	1715260
2024-12-13	14.50	14.58	14.44	14.46	1464535
2024-12-16	14.61	14.85	14.60	14.69	1541347
2024-12-17	14.60	14.60	14.45	14.48	1604395
2024-12-18	14.74	14.88	14.53	14.55	1609315
2024-12-19	15.17	15.33	15.06	15.12	1849252
2024-12-20	15.46	15.55	15.35	15.37	2252093
2024-12-23	15.45	15.51	15.38	15.49	1047580
2024-12-24	15.55	15.69	15.52	15.67	1327107
2024-12-26	15.55	15.69	15.55	15.57	1400963
2024-12-27	15.91	16.04	15.81	15.86	1460685
2024-12-30	15.85	15.86	15.67	15.71	821603
2024-12-31	15.90	15.95	15.74	15.79	2183645
2025-01-02	15.74	15.81	15.64	15.67	1443385
2025-01-03	15.48	15.53	15.42	15.44	1599099
2025-01-06	15.46	15.56	15.41	15.42	2410406
2025-01-07	15.51	15.84	15.47	15.67	2114693
2025-01-08	15.71	15.82	15.63	15.81	1252421
2025-01-10	15.60	15.77	15.37	15.42	3905416
2025-01-13	15.21	15.34	15.08	15.31	2397238
2025-01-14	15.31	15.35	15.16	15.26	1923968
2025-01-15	15.28	15.33	15.18	15.32	2361510
2025-01-16	14.90	14.93	14.74	14.83	2912383
2025-01-17	14.90	14.94	14.81	14.90	2028244
2025-01-21	14.77	14.87	14.72	14.80	2556884
2025-01-22	14.79	15.10	14.77	15.09	3461633
2025-01-23	15.08	15.08	14.09	14.15	1881905
2025-01-24	13.93	14.20	13.91	14.01	1781428
2025-01-27	13.75	13.78	13.59	13.65	1873597
2025-01-28	13.43	13.57	13.36	13.53	1697496
2025-01-29	13.59	13.66	13.49	13.52	1280277
2025-01-30	13.69	13.83	13.67	13.81	1210767
2025-01-31	13.91	13.98	13.82	13.82	2193621
2025-02-03	13.65	13.77	13.61	13.61	1744721
2025-02-04	13.83	13.90	13.79	13.84	1460430
2025-02-05	13.91	14.00	13.89	13.97	1395038
2025-02-06	13.97	14.04	13.89	13.94	1830179
2025-02-07	13.95	13.99	13.82	13.89	1731501
2025-02-10	13.85	13.85	13.75	13.81	1183644
2025-02-11	13.68	13.86	13.67	13.81	2160133
2025-02-12	13.82	13.83	13.73	13.80	1901108
2025-02-13	13.89	14.02	13.85	13.99	2497322
2025-02-14	13.71	13.71	13.56	13.60	1802133
2025-02-18	13.63	13.65	13.48	13.56	3481982
2025-02-19	13.36	13.39	13.16	13.37	3037783
2025-02-20	13.40	13.46	13.34	13.44	1759959
2025-02-21	13.26	13.36	13.18	13.35	1581529
2025-02-24	13.40	13.50	13.36	13.49	1528979
2025-02-25	13.06	13.18	13.02	13.11	2148703
2025-02-26	13.09	13.20	13.02	13.04	1164089
2025-02-27	13.02	13.04	12.90	12.95	1902658
2025-02-28	12.89	12.89	12.62	12.78	2509509
2025-03-03	12.83	12.92	12.72	12.76	958464
2025-03-04	12.79	12.87	12.68	12.81	936955
2025-03-05	12.92	13.04	12.80	12.92	1778003
2025-03-06	12.95	13.10	12.93	12.99	1062308
2025-03-07	12.99	13.03	12.84	12.91	1518509
2025-03-10	12.69	12.82	12.67	12.70	934192
2025-03-11	12.68	12.80	12.65	12.71	1408621
2025-03-12	12.67	12.67	12.50	12.53	1509056
2025-03-13	12.51	12.71	12.51	12.67	1956095
2025-03-14	12.69	12.72	12.62	12.68	1049655
2025-03-17	13.20	13.26	13.17	13.22	1804853
2025-03-18	13.37	13.39	13.30	13.34	1104022
2025-03-19	13.41	13.48	13.34	13.44	3876278
2025-03-20	13.53	13.62	13.51	13.58	1820876
2025-03-21	13.70	13.83	13.69	13.71	1569663
2025-03-24	13.82	13.85	13.69	13.71	3086189
2025-03-25	13.41	13.51	13.36	13.45	2381088
2025-03-26	13.31	13.41	13.27	13.29	2532976
2025-03-27	13.28	13.35	13.21	13.27	3053430
2025-03-28	13.12	13.25	13.12	13.20	2048622
2025-03-31	13.10	13.22	13.10	13.19	2517881
2025-04-01	13.20	13.24	13.14	13.16	1856764
2025-04-02	13.10	13.25	13.09	13.23	1364807
2025-04-03	13.28	13.37	13.15	13.24	2384802
2025-04-04	12.71	12.84	12.36	12.36	3932444
2025-04-07	12.43	12.86	12.28	12.58	4173462
2025-04-08	12.75	12.88	12.37	12.43	3058056
2025-04-09	12.26	13.04	12.26	13.02	4324220
2025-04-10	13.00	13.00	12.38	12.71	3042428
2025-04-11	12.84	13.22	12.78	13.22	2756792
2025-04-14	13.24	13.30	13.12	13.25	2692544
2025-04-15	13.36	13.42	13.29	13.32	3117675
2025-04-16	13.32	13.50	13.27	13.44	4882001
2025-04-17	13.52	13.73	13.51	13.67	2412404
2025-04-21	13.69	13.77	13.63	13.67	1183496
2025-04-22	13.80	13.88	13.70	13.88	4018324
2025-04-23	13.95	13.95	13.59	13.68	2969465
2025-04-24	13.95	14.02	13.84	14.00	2094456
2025-04-25	13.74	13.83	13.70	13.79	1943845
2025-04-28	14.03	14.07	13.87	13.94	1336607
2025-04-29	13.78	13.95	13.77	13.94	1712831
2025-04-30	13.97	13.99	13.84	13.92	1247104
2025-05-01	13.85	13.91	13.75	13.83	1454570
2025-05-02	13.93	14.06	13.93	14.00	1236714
2025-05-05	13.96	13.99	13.83	13.87	1243434
2025-05-06	13.77	13.77	13.48	13.51	2057495
2025-05-07	13.51	13.58	13.45	13.52	1843301
2025-05-08	13.38	13.39	13.17	13.18	1854791
2025-05-09	13.54	13.75	13.36	13.40	2671979
2025-05-12	13.67	13.97	13.41	13.93	2353889
2025-05-13	14.03	14.20	14.03	14.10	2264245
2025-05-14	14.14	14.31	14.05	14.14	1433096
2025-05-15	14.35	14.42	14.20	14.39	1150482
2025-05-16	14.29	14.46	14.27	14.44	1085241
2025-05-19	14.32	14.48	14.25	14.46	1252614
2025-05-20	14.46	14.54	14.41	14.50	1629582
2025-05-21	14.46	14.47	14.33	14.33	1472881
2025-05-22	14.30	14.37	14.25	14.28	1321900
2025-05-23	14.25	14.39	14.24	14.38	1383272
2025-05-27	14.51	14.77	14.49	14.75	1444637
2025-05-28	14.58	14.65	14.55	14.56	948927
2025-05-29	14.65	14.77	14.61	14.75	1474001
2025-05-30	14.67	14.74	14.63	14.72	1612858
2025-06-02	14.63	14.74	14.61	14.74	1166440
2025-06-03	14.69	14.73	14.61	14.66	1240451
2025-06-04	14.66	14.77	14.62	14.75	2184637
2025-06-05	15.34	15.71	15.10	15.53	3753621
2025-06-06	15.53	15.58	15.44	15.55	1471130
2025-06-09	15.54	15.67	15.51	15.63	2384534
2025-06-10	15.92	15.95	15.85	15.89	1437410
2025-06-11	15.99	16.04	15.89	15.93	1674426
2025-06-12	15.90	16.17	15.89	16.17	2194969
2025-06-13	15.93	15.97	15.75	15.80	1690706
2025-06-16	15.80	15.89	15.68	15.72	2109807
2025-06-17	15.33	15.45	15.22	15.25	1600778
2025-06-18	15.28	15.30	15.16	15.19	1309604
2025-06-20	15.37	15.38	15.18	15.23	1503411
2025-06-23	15.28	15.35	15.12	15.31	1858616
2025-06-24	15.43	15.66	15.42	15.59	1409409
2025-06-25	15.62	15.71	15.43	15.50	1376501
2025-06-26	15.46	15.56	15.31	15.33	1511330
2025-06-27	15.24	15.24	14.98	15.07	1806617
2025-06-30	15.03	15.13	14.96	15.03	1449502
2025-07-01	14.90	15.06	14.90	14.94	919054
2025-07-02	14.90	14.95	14.81	14.88	1200451
2025-07-03	15.08	15.16	15.04	15.08	583438
2025-07-07	15.12	15.25	15.01	15.08	1838554
2025-07-08	14.89	14.94	14.74	14.77	1785025
2025-07-09	14.81	14.85	14.69	14.76	1499097
2025-07-10	14.70	14.75	14.55	14.67	2048697
2025-07-11	14.53	14.56	14.46	14.51	1270680
2025-07-14	14.56	14.63	14.54	14.56	992348
2025-07-15	14.67	14.70	14.53	14.53	1430732
2025-07-16	14.58	14.64	14.51	14.61	1029913
2025-07-17	14.60	14.73	14.54	14.69	1210299
2025-07-18	14.73	14.77	14.46	14.48	1074110
2025-07-21	14.60	14.70	14.51	14.55	1527916
2025-07-22	14.40	14.47	14.33	14.41	1579538
2025-07-23	14.43	15.03	14.43	14.60	2118173
2025-07-24	14.75	14.84	14.67	14.62	1680685
2025-07-25	14.65	14.69	14.54	14.67	1112747
2025-07-28	14.75	14.83	14.68	14.70	1227221
2025-07-29	14.77	14.86	14.72	14.76	1303560
2025-07-30	14.50	14.59	14.00	14.10	3032210
2025-07-31	14.25	14.41	14.18	14.22	3049723
2025-08-01	13.97	14.00	13.82	13.94	1304220
2025-08-04	13.88	13.92	13.74	13.79	1940716
2025-08-05	13.77	13.80	13.66	13.67	1117767
2025-08-06	13.50	13.56	13.32	13.33	1435028
2025-08-07	13.50	13.66	13.50	13.60	1199154
2025-08-08	13.62	13.82	13.62	13.80	1111974
2025-08-11	13.83	13.89	13.77	13.82	781309
2025-08-12	13.81	13.94	13.81	13.91	783740
2025-08-13	14.18	14.27	14.12	14.26	927560
2025-08-14	14.28	14.30	14.06	14.11	1751442
2025-08-15	14.12	14.24	14.12	14.22	650994
2025-08-18	14.29	14.48	14.17	14.23	881993
2025-08-19	14.15	14.22	14.08	14.18	786513
2025-08-20	14.18	14.20	14.10	14.13	743687
2025-08-21	14.42	14.45	14.18	14.42	1653790
2025-08-22	14.43	14.59	14.42	14.51	1032184
2025-08-25	14.54	14.58	14.41	14.46	931624
2025-08-26	14.28	14.35	14.14	14.21	717139
2025-08-27	14.20	14.34	14.12	14.24	515741
2025-08-28	14.23	14.24	14.12	14.21	836738
2025-08-29	14.18	14.32	14.09	14.20	920385
2025-09-02	14.20	14.21	14.08	14.12	755787
2025-09-03	14.21	14.28	14.17	14.19	671962
2025-09-04	14.13	14.20	14.07	14.15	742068
2025-09-05	14.26	14.35	14.23	14.34	678040
2025-09-08	14.17	14.28	14.15	14.26	663073
2025-09-09	14.50	14.63	14.50	14.58	679629
2025-09-10	14.69	14.69	14.56	14.58	760338
2025-09-11	14.63	14.73	14.54	14.73	581621
2025-09-12	14.76	14.76	14.61	14.66	904411
2025-09-15	14.68	14.85	14.60	14.63	903492
2025-09-16	14.67	14.77	14.67	14.73	552680
2025-09-17	14.76	15.06	14.71	14.86	1599000
2025-09-18	14.91	14.91	14.80	14.83	552089
2025-09-19	14.85	14.97	14.83	14.87	922413
2025-09-22	14.71	14.72	14.58	14.60	571631
2025-09-23	14.59	14.60	14.44	14.51	977469
2025-09-24	14.50	14.65	14.41	14.44	861303
2025-09-25	14.36	14.36	14.12	14.16	914271
2025-09-26	14.09	14.26	14.06	14.22	1214548
2025-09-29	14.12	14.12	13.93	13.97	1054110
2025-09-30	13.97	14.01	13.84	13.98	1510884
2025-10-01	14.08	14.21	14.00	14.20	1529637
2025-10-02	14.13	14.22	13.97	14.07	977347
2025-10-03	14.11	14.20	14.03	14.16	1126988
2025-10-06	14.20	14.24	14.09	14.09	787244
2025-10-07	14.11	14.11	14.03	14.03	1055750
2025-10-08	13.96	14.07	13.95	13.99	886222
2025-10-09	14.06	14.18	14.00	14.17	858787
2025-10-10	14.11	14.48	14.11	14.34	1066527
2025-10-13	14.30	14.40	14.20	14.36	1048611
2025-10-14	14.14	14.14	13.92	13.97	2175307
2025-10-15	13.96	14.08	13.95	14.07	1088508
2025-10-16	14.11	14.31	14.11	14.22	1167713
2025-10-17	14.00	14.46	14.00	14.45	802837
2025-10-20	14.61	14.76	14.55	14.75	892668
2025-10-21	14.72	14.80	14.72	14.73	513586
2025-10-22	14.78	14.95	14.78	14.87	717025
2025-10-23	14.71	14.75	14.58	14.62	837347
2025-10-24	14.92	14.94	14.58	14.58	988372
2025-10-27	14.54	14.66	14.29	14.47	1646021
2025-10-28	14.36	14.66	14.36	14.60	1319464
2025-10-29	13.95	14.00	13.14	13.41	3612123
2025-10-30	13.53	13.66	13.44	13.45	1193268
2025-10-31	13.32	13.38	13.20	13.29	1450310
2025-11-03	13.41	13.49	13.39	13.41	1136929
2025-11-04	13.44	13.52	13.38	13.47	1416159
2025-11-05	13.42	13.49	13.39	13.40	971724
2025-11-06	13.43	13.52	13.37	13.47	1093329
2025-11-07	13.48	13.52	13.39	13.46	63700
2025-11-10	13.46	13.54	13.44	13.52	737805
2025-11-11	13.53	13.85	13.53	13.81	941858
2025-11-12	13.90	13.93	13.80	13.85	1057841
2025-11-13	13.82	14.02	13.79	13.87	967961
2025-11-14	13.82	13.98	13.82	13.94	893962
2025-11-17	13.71	14.05	13.71	13.96	1002330
2025-11-18	13.95	14.07	13.83	14.02	1155773
2025-11-19	14.03	14.10	14.00	14.05	857460
2025-11-20	14.03	14.08	13.89	13.90	676582
2025-11-21	13.88	14.01	13.84	13.91	900121
2025-11-24	13.84	13.85	13.64	13.66	1109521
2025-11-25	13.79	13.92	13.74	13.88	1497104
2025-11-26	13.93	13.99	13.88	13.99	1017698
2025-11-28	13.95	14.06	13.88	14.05	771056
2025-12-01	14.01	14.06	13.94	13.94	1067314
2025-12-02	14.15	14.20	14.05	14.10	1010073

Explore More About RDY

Coins representing dividend payouts and trends

RDY Dividend History

Discover Dr. Reddy's Laboratories'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

RDY Stock Split History

Discover Dr. Reddy's Laboratories'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

RDY Historical Prices

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

Web Analytics