VRNT Historical Prices

Summary

Key Stock Metrics

14.15

(April 9, 2025)

52-Week Low

37.31

(July 31, 2024)

52-Week High

56.39

(April 20, 2022)

All-Time High

18.78

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-05-16	8.15	8.29	7.10	7.38	6084200
2002-05-17	7.31	7.31	5.85	6.26	1830000
2002-05-20	6.18	6.52	6.08	6.11	195700
2002-05-21	6.21	6.30	5.79	5.91	248000
2002-05-22	5.86	5.86	5.53	5.60	177000
2002-05-23	5.58	5.70	5.26	5.69	329200
2002-05-24	5.71	6.14	5.55	6.09	145300
2002-05-28	6.04	6.39	6.00	6.34	237800
2002-05-29	6.37	7.13	6.29	6.95	756000
2002-05-30	7.10	7.21	6.87	6.98	388000
2002-05-31	7.02	7.07	6.37	6.44	200500
2002-06-03	6.63	6.64	5.74	5.88	232900
2002-06-04	5.70	5.80	5.28	5.41	266500
2002-06-05	5.37	5.97	5.35	5.91	259500
2002-06-06	5.91	5.93	5.37	5.45	217200
2002-06-07	5.41	5.41	5.10	5.17	135300
2002-06-10	5.32	5.67	5.29	5.38	143800
2002-06-11	5.60	5.98	5.60	5.65	247900
2002-06-12	5.71	6.01	5.68	5.98	101900
2002-06-13	6.03	6.21	5.73	5.90	80000
2002-06-14	6.04	6.04	5.76	5.98	62400
2002-06-17	6.42	6.42	6.12	6.28	166700
2002-06-18	6.32	6.32	5.90	5.93	125000
2002-06-19	5.93	6.26	5.89	5.98	71500
2002-06-20	6.11	6.11	5.81	5.81	55100
2002-06-21	5.87	5.98	5.26	5.48	63800
2002-06-24	5.37	5.50	5.18	5.47	99200
2002-06-25	5.51	5.51	5.22	5.28	64700
2002-06-26	5.12	5.14	4.86	5.05	54700
2002-06-27	5.14	5.68	5.14	5.55	102800
2002-06-28	5.60	6.03	5.45	5.75	237000
2002-07-01	5.84	5.85	5.21	5.21	84100
2002-07-02	5.27	5.27	4.71	4.87	69700
2002-07-03	4.77	4.78	4.32	4.43	142600
2002-07-05	4.58	4.68	4.43	4.43	30100
2002-07-08	4.42	4.81	4.34	4.74	180000
2002-07-09	4.71	5.41	4.71	5.11	122000
2002-07-10	5.19	5.19	4.84	4.97	65900
2002-07-11	4.97	5.12	4.87	4.99	51700
2002-07-12	4.97	5.09	4.91	4.93	16900
2002-07-15	5.00	5.00	4.61	4.80	42000
2002-07-16	4.80	5.04	4.74	4.94	88500
2002-07-17	5.09	5.09	4.99	5.09	21700
2002-07-18	5.02	5.18	5.02	5.05	29000
2002-07-19	4.97	5.00	4.75	4.85	25100
2002-07-22	4.84	4.84	4.51	4.52	47100
2002-07-23	4.58	4.58	3.60	3.68	116300
2002-07-24	3.76	4.07	3.41	3.82	72400
2002-07-25	3.95	3.99	3.46	3.57	66700
2002-07-26	3.57	3.68	3.47	3.51	19500
2002-07-29	3.46	3.63	2.97	3.21	331500
2002-07-30	3.31	3.34	3.11	3.12	280500
2002-07-31	3.13	3.34	2.99	3.24	313000
2002-08-01	3.35	3.46	3.24	3.36	151800
2002-08-02	3.35	3.41	3.23	3.36	58900
2002-08-05	3.37	3.51	3.34	3.45	78400
2002-08-06	3.52	4.01	3.52	3.99	165500
2002-08-07	3.99	4.18	3.90	4.15	228000
2002-08-08	4.15	4.53	4.15	4.38	97300
2002-08-09	4.38	4.41	4.18	4.40	74600
2002-08-12	4.38	4.50	4.20	4.48	66000
2002-08-13	4.44	4.51	4.33	4.33	57600
2002-08-14	4.38	4.74	4.36	4.73	78400
2002-08-15	4.74	5.10	4.66	4.88	60000
2002-08-16	4.90	4.90	4.58	4.74	56700
2002-08-19	4.84	4.97	4.74	4.80	64200
2002-08-20	4.80	4.89	4.79	4.81	31200
2002-08-21	4.82	4.89	4.78	4.84	66400
2002-08-22	4.83	4.84	4.67	4.69	85700
2002-08-23	4.69	4.79	4.55	4.58	70000
2002-08-26	4.61	4.62	4.23	4.37	76200
2002-08-27	4.48	4.59	4.48	4.57	31000
2002-08-28	4.49	4.58	4.49	4.51	21600
2002-08-29	4.52	4.63	4.49	4.58	24700
2002-08-30	4.57	4.58	4.38	4.38	27700
2002-09-03	4.33	4.46	4.26	4.33	49200
2002-09-04	4.37	4.69	4.37	4.63	55700
2002-09-05	4.62	4.64	4.53	4.57	55800
2002-09-06	4.61	4.65	4.56	4.58	43800
2002-09-09	4.58	4.71	4.58	4.69	62000
2002-09-10	4.69	5.14	4.61	5.14	125100
2002-09-11	5.19	5.19	4.73	4.82	117000
2002-09-12	4.73	4.91	4.71	4.84	68200
2002-09-13	4.84	5.07	4.75	5.05	44400
2002-09-16	5.14	5.14	4.76	4.82	45400
2002-09-17	4.86	4.89	4.60	4.67	105200
2002-09-18	4.66	4.73	4.62	4.63	61900
2002-09-19	4.59	4.69	4.58	4.61	45600
2002-09-20	4.68	4.72	4.61	4.71	58300
2002-09-23	4.61	4.61	4.48	4.48	60800
2002-09-24	4.58	4.58	4.41	4.48	50400
2002-09-25	4.47	4.53	4.39	4.52	45200
2002-09-26	4.54	4.71	4.51	4.70	13600
2002-09-27	4.69	4.70	4.56	4.60	6300
2002-09-30	4.58	4.59	4.29	4.39	80900
2002-10-01	4.40	4.73	4.37	4.71	51900
2002-10-02	4.71	5.02	4.51	5.00	109500
2002-10-03	5.03	5.09	4.98	5.03	26200
2002-10-04	4.99	4.99	4.84	4.92	26700
2002-10-07	4.91	4.91	4.81	4.84	32200
2002-10-08	4.85	4.85	4.71	4.74	27700
2002-10-09	4.74	4.74	4.55	4.71	38100
2002-10-10	4.64	4.89	4.58	4.86	37400
2002-10-11	4.84	5.09	4.84	4.94	33100
2002-10-14	4.94	4.94	4.71	4.79	34900
2002-10-15	4.81	4.84	4.68	4.71	35100
2002-10-16	4.69	4.69	4.07	4.29	69400
2002-10-17	4.23	4.45	4.23	4.43	28700
2002-10-18	4.46	4.57	4.44	4.49	8200
2002-10-21	4.44	4.73	4.44	4.73	12000
2002-10-22	4.74	5.30	4.58	4.94	78200
2002-10-23	5.02	5.09	5.02	5.06	32500
2002-10-24	5.09	5.19	4.87	5.09	70300
2002-10-25	5.14	5.35	5.09	5.19	80600
2002-10-28	5.25	5.50	5.14	5.50	54100
2002-10-29	5.50	5.53	5.34	5.42	34000
2002-10-30	5.45	5.81	5.39	5.80	78800
2002-10-31	5.81	6.01	5.52	5.68	98800
2002-11-01	5.73	5.86	5.66	5.69	162900
2002-11-04	5.74	5.82	5.35	5.40	183100
2002-11-05	5.35	5.68	5.32	5.61	27800
2002-11-06	5.63	5.83	5.50	5.73	146300
2002-11-07	5.58	5.74	5.50	5.73	44000
2002-11-08	5.65	5.78	5.65	5.76	47200
2002-11-11	5.77	6.38	5.58	6.04	159400
2002-11-12	6.11	6.62	6.11	6.54	252800
2002-11-13	6.52	6.62	6.42	6.56	130300
2002-11-14	6.57	6.73	6.57	6.69	102800
2002-11-15	6.44	6.69	6.39	6.59	215900
2002-11-18	6.59	6.70	6.54	6.68	146100
2002-11-19	6.70	7.21	6.69	6.98	199700
2002-11-20	7.03	7.73	7.00	7.59	293200
2002-11-21	7.64	7.84	7.31	7.38	162000
2002-11-22	7.31	7.31	7.08	7.26	326100
2002-11-25	7.33	7.64	6.82	7.18	242400
2002-11-26	7.22	8.20	7.13	7.84	513900
2002-11-27	7.72	9.01	7.66	8.76	1085300
2002-11-29	8.82	9.46	8.82	9.27	383200
2002-12-02	9.89	10.11	9.50	9.73	839000
2002-12-03	9.71	9.72	9.07	9.49	293300
2002-12-04	9.38	10.25	9.17	10.07	533400
2002-12-05	10.29	10.46	9.72	9.77	340600
2002-12-06	9.76	9.85	9.20	9.31	207600
2002-12-09	9.27	9.42	8.15	8.53	479900
2002-12-10	8.40	8.87	8.30	8.58	154800
2002-12-11	8.48	9.51	8.40	9.43	365900
2002-12-12	9.56	9.67	9.19	9.39	370400
2002-12-13	9.35	9.45	8.76	8.87	142000
2002-12-16	8.73	9.41	8.64	9.31	127700
2002-12-17	9.33	9.60	9.07	9.51	224500
2002-12-18	9.52	9.57	9.04	9.14	83400
2002-12-19	8.96	9.30	8.96	9.25	157000
2002-12-20	8.96	9.44	8.91	9.09	89400
2002-12-23	9.01	9.01	8.40	8.43	180800
2002-12-24	8.36	9.31	8.28	9.16	154800
2002-12-26	9.22	11.00	9.20	10.87	1103200
2002-12-27	10.95	11.02	10.54	10.75	379700
2002-12-30	10.75	11.08	10.16	10.47	342300
2002-12-31	10.21	10.54	9.65	10.28	311600
2003-01-02	10.37	11.45	10.16	11.45	758900
2003-01-03	11.56	11.67	11.04	11.22	341300
2003-01-06	11.15	11.91	11.11	11.60	436000
2003-01-07	11.69	11.88	11.23	11.33	434500
2003-01-08	11.41	11.41	10.82	11.26	167300
2003-01-09	11.30	11.84	11.20	11.82	346900
2003-01-10	11.71	12.17	11.48	11.74	464900
2003-01-13	11.74	11.93	11.24	11.65	245800
2003-01-14	11.69	11.71	11.54	11.68	226300
2003-01-15	11.67	11.71	11.21	11.41	179700
2003-01-16	11.43	11.59	11.31	11.51	177400
2003-01-17	11.74	11.74	10.39	10.50	392400
2003-01-21	10.33	11.09	10.06	10.76	368000
2003-01-22	10.72	10.89	10.30	10.70	165900
2003-01-23	10.90	10.95	8.94	9.47	760200
2003-01-24	9.54	9.68	8.79	9.12	300900
2003-01-27	8.69	9.36	8.40	8.99	466300
2003-01-28	9.08	9.56	8.80	9.29	215400
2003-01-29	9.23	9.29	8.66	9.06	154700
2003-01-30	8.97	9.20	8.97	9.16	176700
2003-01-31	9.08	9.51	8.97	9.48	183400
2003-02-03	9.48	9.58	9.17	9.33	253700
2003-02-04	9.32	9.32	8.43	8.53	198500
2003-02-05	8.43	8.63	7.58	7.66	212800
2003-02-06	7.54	7.87	7.41	7.70	493500
2003-02-07	7.64	7.91	7.49	7.63	203500
2003-02-10	7.74	7.87	7.27	7.33	159000
2003-02-11	7.50	8.00	6.97	7.91	351100
2003-02-12	8.02	8.88	7.87	8.84	459900
2003-02-13	8.84	9.04	8.50	8.92	239700
2003-02-14	8.88	8.88	8.26	8.26	108500
2003-02-18	8.24	8.73	7.92	8.61	157500
2003-02-19	8.67	8.68	8.11	8.36	43800
2003-02-20	8.23	8.40	7.84	8.30	48300
2003-02-21	8.30	8.56	8.21	8.54	26900
2003-02-24	8.34	8.34	8.15	8.20	126100
2003-02-25	8.23	8.83	7.85	8.72	103300
2003-02-26	8.76	8.79	8.37	8.43	112600
2003-02-27	8.57	8.78	8.37	8.68	164200
2003-02-28	8.62	8.79	8.62	8.73	85800
2003-03-03	8.73	9.06	8.66	8.72	188900
2003-03-04	8.59	8.93	8.28	8.87	114700
2003-03-05	8.84	8.84	8.59	8.66	42700
2003-03-06	8.66	9.66	8.62	9.36	270100
2003-03-07	9.27	9.43	8.89	9.16	160700
2003-03-10	9.24	9.98	9.08	9.72	268800
2003-03-11	9.73	10.22	9.57	10.00	330300
2003-03-12	10.02	10.13	9.72	9.93	316300
2003-03-13	10.19	10.19	8.86	9.15	1093400
2003-03-14	9.23	9.27	8.91	8.99	167000
2003-03-17	8.83	8.89	8.09	8.20	381500
2003-03-18	8.34	8.74	8.06	8.66	221600
2003-03-19	8.59	8.77	8.11	8.21	165200
2003-03-20	8.15	8.21	7.83	8.14	361500
2003-03-21	8.14	8.33	7.88	8.17	124800
2003-03-24	8.05	8.15	7.90	8.15	203700
2003-03-25	8.17	8.70	8.16	8.58	122000
2003-03-26	8.48	9.00	8.40	8.96	125900
2003-03-27	8.94	9.01	8.41	8.60	180900
2003-03-28	8.64	8.64	8.51	8.57	58800
2003-03-31	8.56	8.82	8.44	8.61	73900
2003-04-01	8.72	8.72	8.46	8.46	99200
2003-04-02	8.46	8.70	8.46	8.67	208500
2003-04-03	8.68	9.22	8.68	9.05	72300
2003-04-04	9.01	9.09	8.75	8.75	31500
2003-04-07	8.76	9.17	8.69	8.73	59600
2003-04-08	8.73	8.83	8.35	8.69	60400
2003-04-09	8.66	8.86	8.40	8.45	28600
2003-04-10	8.40	8.67	8.40	8.65	37400
2003-04-11	8.66	8.80	8.65	8.77	30000
2003-04-14	8.79	8.88	8.76	8.88	23600
2003-04-15	8.82	9.01	8.82	8.87	30800
2003-04-16	8.92	9.04	8.92	8.92	36000
2003-04-17	8.92	9.68	8.92	9.41	126200
2003-04-21	9.39	9.90	9.39	9.64	122500
2003-04-22	9.64	9.77	9.22	9.60	62500
2003-04-23	9.60	10.11	9.54	10.07	87800
2003-04-24	9.96	10.19	9.84	10.09	75600
2003-04-25	10.07	10.13	9.55	10.00	101900
2003-04-28	9.84	10.86	9.84	10.67	275700
2003-04-29	10.47	10.69	10.25	10.43	265100
2003-04-30	10.57	10.57	9.83	10.01	96400
2003-05-01	9.91	10.08	9.63	9.74	60800
2003-05-02	9.76	10.80	9.68	10.26	188700
2003-05-05	10.57	11.80	10.50	11.58	525700
2003-05-06	11.61	11.63	11.06	11.19	290500
2003-05-07	11.20	12.20	11.08	11.46	226700
2003-05-08	11.44	11.44	10.36	10.59	231200
2003-05-09	10.64	10.98	9.88	10.06	256800
2003-05-12	9.80	10.84	9.69	10.82	405200
2003-05-13	10.64	11.36	10.59	10.98	191000
2003-05-14	10.95	11.10	10.48	10.62	94500
2003-05-15	10.62	10.72	10.09	10.15	171000
2003-05-16	10.08	10.33	9.88	10.18	114900
2003-05-19	9.96	9.98	9.42	9.55	189500
2003-05-20	9.56	10.02	9.49	9.89	153900
2003-05-21	9.79	9.82	9.49	9.68	79800
2003-05-22	9.63	10.40	9.63	10.10	132700
2003-05-23	9.81	10.80	9.68	10.77	189800
2003-05-27	10.86	11.54	10.84	11.41	156300
2003-05-28	11.67	11.79	11.26	11.56	170400
2003-05-29	11.58	11.71	10.93	11.10	136200
2003-05-30	11.10	11.28	10.58	10.82	104800
2003-06-02	10.84	11.51	10.60	11.40	174700
2003-06-03	11.42	12.66	10.87	12.41	744700
2003-06-04	13.34	13.53	12.86	13.40	1178600
2003-06-05	13.13	13.39	12.99	13.18	279900
2003-06-06	13.38	13.57	11.31	11.65	1068900
2003-06-09	11.66	12.22	10.73	11.97	967900
2003-06-10	12.13	12.82	12.02	12.56	685200
2003-06-11	12.31	12.66	11.99	12.42	535900
2003-06-12	12.43	12.55	11.85	12.12	1527000
2003-06-13	12.39	12.63	12.17	12.43	3536600
2003-06-16	12.62	12.94	12.48	12.57	1132300
2003-06-17	12.76	12.86	12.42	12.61	469900
2003-06-18	12.63	12.72	12.38	12.58	249700
2003-06-19	12.52	12.82	11.94	12.12	708300
2003-06-20	12.10	12.69	11.99	12.62	445300
2003-06-23	12.69	12.73	12.14	12.25	257800
2003-06-24	11.97	12.42	11.93	12.20	343600
2003-06-25	12.24	12.33	12.12	12.22	90100
2003-06-26	12.22	12.60	12.20	12.49	136600
2003-06-27	12.49	13.37	12.42	12.77	372400
2003-06-30	12.92	13.23	12.68	12.91	319500
2003-07-01	12.90	13.33	12.47	13.24	212700
2003-07-02	13.50	13.98	13.24	13.98	467700
2003-07-03	13.65	13.90	13.04	13.05	210400
2003-07-07	13.24	13.53	13.17	13.27	172000
2003-07-08	13.27	13.46	13.11	13.37	203600
2003-07-09	13.29	13.46	13.11	13.19	233300
2003-07-10	13.49	13.49	12.95	13.22	199800
2003-07-11	13.24	13.41	13.05	13.19	134700
2003-07-14	13.05	13.38	12.73	12.89	354200
2003-07-15	12.76	12.81	11.79	12.27	608500
2003-07-16	12.28	12.43	12.19	12.32	208500
2003-07-17	12.30	12.35	12.18	12.21	217500
2003-07-18	12.20	12.28	12.13	12.20	524300
2003-07-21	12.20	12.27	10.95	11.05	632200
2003-07-22	10.94	11.29	10.44	11.18	314300
2003-07-23	11.49	11.59	11.21	11.44	182000
2003-07-24	11.43	11.46	10.98	11.22	332900
2003-07-25	11.21	11.38	11.00	11.20	91100
2003-07-28	11.13	11.45	11.13	11.37	248300
2003-07-29	11.39	11.51	10.87	11.19	106100
2003-07-30	11.20	11.26	11.05	11.13	138900
2003-07-31	11.20	11.55	11.15	11.33	141900
2003-08-01	11.33	11.60	11.22	11.42	252400
2003-08-04	11.42	11.56	11.28	11.48	143300
2003-08-05	11.49	11.55	11.23	11.31	149600
2003-08-06	11.20	11.29	10.86	10.93	212400
2003-08-07	10.90	10.96	10.29	10.64	99700
2003-08-08	10.55	11.41	10.55	11.32	93900
2003-08-11	11.35	11.35	10.91	11.02	480700
2003-08-12	10.98	11.15	10.93	11.06	35500
2003-08-13	10.98	11.20	10.92	11.18	16000
2003-08-14	11.20	11.20	11.06	11.18	29200
2003-08-15	11.03	11.28	11.03	11.28	18500
2003-08-18	11.28	11.38	11.10	11.36	131800
2003-08-19	11.39	11.97	11.13	11.94	127600
2003-08-20	11.85	12.38	11.75	12.08	108600
2003-08-21	12.20	12.20	11.01	11.30	123800
2003-08-22	11.26	11.49	10.95	10.98	81900
2003-08-25	10.98	11.42	10.95	11.29	77500
2003-08-26	11.21	11.21	10.91	11.04	39400
2003-08-27	11.10	11.54	11.04	11.49	35200
2003-08-28	11.46	11.62	11.23	11.26	39100
2003-08-29	11.28	11.59	11.25	11.53	61800
2003-09-02	11.59	11.69	11.24	11.52	133000
2003-09-03	11.46	12.17	11.46	11.79	217700
2003-09-04	11.96	12.27	11.71	11.96	162200
2003-09-05	11.97	12.73	11.92	12.24	131800
2003-09-08	12.43	13.84	12.30	13.49	594900
2003-09-09	12.70	12.89	12.35	12.44	485800
2003-09-10	12.41	12.61	11.46	11.59	184400
2003-09-11	11.53	11.84	11.51	11.60	93200
2003-09-12	11.71	11.71	11.47	11.62	41800
2003-09-15	11.67	12.22	11.54	11.77	83900
2003-09-16	11.87	12.72	11.82	12.72	189400
2003-09-17	12.72	13.10	12.49	13.00	287400
2003-09-18	12.89	13.10	12.71	12.83	151300
2003-09-19	12.90	13.06	12.76	12.91	119900
2003-09-22	12.96	12.96	12.38	12.86	324000
2003-09-23	12.83	13.06	12.83	12.99	87400
2003-09-24	12.99	13.06	12.56	12.61	215700
2003-09-25	12.66	12.73	11.46	11.67	221600
2003-09-26	11.50	11.76	11.10	11.23	140500
2003-09-29	11.12	11.43	10.39	10.85	274400
2003-09-30	11.10	11.24	10.75	10.90	111100
2003-10-01	11.12	11.12	10.75	10.76	57900
2003-10-02	10.98	11.08	10.74	11.03	88800
2003-10-03	11.07	11.96	10.87	11.59	194600
2003-10-06	11.70	11.99	11.70	11.79	66000
2003-10-07	11.67	11.91	11.65	11.91	26600
2003-10-08	11.71	11.85	11.50	11.59	44000
2003-10-09	11.59	11.86	11.50	11.70	43500
2003-10-10	11.51	11.66	11.51	11.63	34300
2003-10-13	11.50	11.71	11.20	11.26	137000
2003-10-14	11.28	11.28	11.05	11.11	85500
2003-10-15	11.19	11.19	10.64	10.67	87700
2003-10-16	10.70	10.89	10.64	10.73	77100
2003-10-17	10.80	10.90	9.98	10.11	243400
2003-10-20	10.05	10.29	9.60	9.75	447700
2003-10-21	10.06	10.34	9.85	9.98	613600
2003-10-22	10.19	10.29	9.66	9.93	528500
2003-10-23	9.88	10.14	9.75	10.07	309000
2003-10-24	9.90	10.08	9.90	10.01	383400
2003-10-27	9.91	10.30	9.91	10.12	176200
2003-10-28	10.12	10.29	10.06	10.23	186300
2003-10-29	10.19	10.28	10.15	10.25	294900
2003-10-30	10.35	10.80	10.34	10.73	475000
2003-10-31	10.82	11.48	10.70	11.45	522100
2003-11-03	11.33	11.66	11.05	11.15	260500
2003-11-04	11.17	11.54	11.08	11.28	245200
2003-11-05	11.26	11.41	11.04	11.38	123800
2003-11-06	11.39	11.53	10.92	11.18	157900
2003-11-07	11.15	11.36	11.10	11.28	94600
2003-11-10	11.33	11.33	10.96	11.13	298500
2003-11-11	11.10	11.15	10.76	11.08	119900
2003-11-12	10.94	11.21	10.94	11.14	219100
2003-11-13	11.03	11.38	11.01	11.23	66000
2003-11-14	11.18	11.35	10.77	10.81	52500
2003-11-17	10.99	10.99	10.46	10.53	84300
2003-11-18	10.62	10.77	10.53	10.61	62300
2003-11-19	10.70	10.75	10.47	10.67	67500
2003-11-20	10.49	10.83	10.49	10.52	67200
2003-11-21	10.64	10.74	10.53	10.58	60200
2003-11-24	10.49	11.19	10.49	11.13	123800
2003-11-25	11.14	12.17	11.14	11.66	408500
2003-11-26	11.55	11.97	11.53	11.76	169600
2003-11-28	11.80	11.85	11.69	11.79	18200
2003-12-01	11.95	12.17	11.79	12.01	141300
2003-12-02	12.02	12.55	11.74	12.18	204600
2003-12-03	12.22	12.32	11.88	12.12	167200
2003-12-04	12.10	12.22	11.55	11.71	228200
2003-12-05	11.61	11.71	11.20	11.25	120900
2003-12-08	11.37	11.37	11.00	11.06	109400
2003-12-09	11.11	11.34	11.06	11.21	73300
2003-12-10	11.20	11.41	11.01	11.02	53300
2003-12-11	11.07	11.46	10.99	11.40	49900
2003-12-12	11.38	11.72	11.32	11.71	68300
2003-12-15	11.74	11.79	11.26	11.29	138800
2003-12-16	11.33	11.36	10.95	11.15	109400
2003-12-17	11.08	11.21	11.04	11.20	89100
2003-12-18	10.98	11.41	10.95	11.41	121700
2003-12-19	11.43	11.58	11.29	11.56	93200
2003-12-22	11.48	11.54	11.08	11.32	162600
2003-12-23	11.24	11.38	11.20	11.33	88400
2003-12-24	11.40	11.45	11.27	11.38	32700
2003-12-26	11.38	11.48	11.29	11.29	15000
2003-12-29	11.48	11.51	11.23	11.46	61300
2003-12-30	11.46	11.59	11.22	11.46	353900
2003-12-31	11.51	11.58	11.20	11.49	93700
2004-01-02	11.46	11.58	11.36	11.44	129100
2004-01-05	11.51	11.85	11.44	11.82	188000
2004-01-06	11.87	12.27	11.74	12.27	100000
2004-01-07	12.19	12.27	11.88	11.94	131400
2004-01-08	11.86	11.86	11.35	11.57	197500
2004-01-09	11.51	11.74	11.38	11.53	142500
2004-01-12	11.41	11.82	11.33	11.79	59600
2004-01-13	11.61	11.79	11.52	11.61	83600
2004-01-14	11.64	11.84	11.58	11.82	36500
2004-01-15	11.62	12.01	11.62	11.81	58200
2004-01-16	11.75	12.71	11.75	12.63	224400
2004-01-20	12.64	13.03	12.41	12.64	168200
2004-01-21	12.68	12.76	12.48	12.56	117800
2004-01-22	12.57	12.70	12.48	12.53	47400
2004-01-23	12.47	12.85	12.47	12.73	50300
2004-01-26	12.61	12.94	12.61	12.89	145700
2004-01-27	12.78	12.93	12.61	12.81	83500
2004-01-28	12.63	12.78	12.49	12.58	84900
2004-01-29	12.63	12.63	12.44	12.48	135800
2004-01-30	12.53	12.55	12.44	12.53	86600
2004-02-02	12.63	13.36	12.48	13.13	280000
2004-02-03	13.21	13.47	13.09	13.26	71000
2004-02-04	13.31	13.31	12.68	12.74	280300
2004-02-05	12.84	13.01	12.73	12.88	68600
2004-02-06	12.96	13.17	12.84	13.06	47300
2004-02-09	13.00	13.24	12.97	13.20	39100
2004-02-10	13.04	13.87	13.04	13.58	242800
2004-02-11	13.72	13.80	13.41	13.67	88700
2004-02-12	13.69	14.25	13.45	13.86	143000
2004-02-13	13.79	13.81	13.33	13.57	64000
2004-02-17	13.50	13.75	13.45	13.45	38100
2004-02-18	13.42	13.63	13.28	13.47	48800
2004-02-19	13.42	13.66	12.93	13.07	154600
2004-02-20	13.09	13.22	12.83	13.15	191200
2004-02-23	12.97	13.13	12.83	12.86	95000
2004-02-24	12.82	12.92	12.68	12.70	138500
2004-02-25	12.72	12.89	12.70	12.74	102500
2004-02-26	12.72	12.96	12.68	12.91	57900
2004-02-27	12.91	13.33	12.91	13.32	65400
2004-03-01	13.24	13.40	13.24	13.36	61500
2004-03-02	13.33	13.41	12.83	12.96	94200
2004-03-03	12.86	13.33	12.63	13.21	103800
2004-03-04	13.29	13.49	13.03	13.49	44700
2004-03-05	13.20	13.67	13.17	13.28	60000
2004-03-08	13.22	13.69	13.22	13.24	60700
2004-03-09	13.69	13.69	12.66	12.99	117000
2004-03-10	13.11	13.11	12.27	12.55	93500
2004-03-11	12.66	13.81	12.30	13.62	638500
2004-03-12	13.75	13.98	13.52	13.94	165900
2004-03-15	13.75	13.75	13.55	13.67	312300
2004-03-16	13.57	13.67	13.27	13.67	130000
2004-03-17	13.62	14.55	13.52	14.44	350500
2004-03-18	14.46	14.54	14.09	14.14	136500
2004-03-19	14.10	14.51	14.10	14.45	195300
2004-03-22	14.49	14.49	14.06	14.26	148900
2004-03-23	14.18	14.86	14.18	14.57	223300
2004-03-24	14.66	15.33	14.56	15.20	366000
2004-03-25	15.30	15.48	15.02	15.27	239600
2004-03-26	15.28	15.28	15.04	15.14	100200
2004-03-29	15.18	15.43	15.18	15.35	106100
2004-03-30	15.23	15.37	15.16	15.28	130600
2004-03-31	15.28	15.83	15.18	15.74	148700
2004-04-01	15.69	15.76	15.23	15.42	128000
2004-04-02	15.44	15.53	15.35	15.51	106500
2004-04-05	15.51	16.03	15.37	15.98	121500
2004-04-06	15.76	15.92	15.40	15.44	75900
2004-04-07	15.43	15.46	15.02	15.03	170000
2004-04-08	15.05	15.23	15.02	15.22	121000
2004-04-12	15.23	17.36	15.18	17.06	423500
2004-04-13	17.52	17.52	15.43	15.78	417900
2004-04-14	15.61	15.81	15.41	15.68	102900
2004-04-15	15.57	15.85	15.57	15.79	133000
2004-04-16	15.90	16.30	15.72	16.07	138700
2004-04-19	15.95	16.18	15.79	15.95	152200
2004-04-20	16.03	16.45	15.91	16.11	155600
2004-04-21	16.17	16.17	15.67	15.73	74100
2004-04-22	15.72	16.22	15.65	15.82	130200
2004-04-23	15.84	15.84	15.41	15.52	117600
2004-04-26	15.51	15.72	15.25	15.44	44700
2004-04-27	15.29	15.44	14.84	14.86	222000
2004-04-28	14.87	15.14	14.85	14.86	88500
2004-04-29	14.87	15.08	14.13	14.34	270300
2004-04-30	14.36	14.55	13.66	13.68	234600
2004-05-03	13.75	14.78	13.75	14.63	190200
2004-05-04	14.70	14.75	14.21	14.47	103300
2004-05-05	14.51	14.51	14.33	14.37	67400
2004-05-06	14.40	14.40	14.08	14.18	70700
2004-05-07	14.12	14.23	13.79	14.09	65200
2004-05-10	13.98	14.11	13.65	13.97	96900
2004-05-11	14.04	14.10	13.95	13.99	69100
2004-05-12	14.17	14.32	13.96	14.04	243300
2004-05-13	14.01	14.26	13.92	14.12	82200
2004-05-14	14.13	14.19	13.95	14.00	91100
2004-05-17	13.94	13.94	13.45	13.62	83600
2004-05-18	13.87	13.93	13.73	13.75	242700
2004-05-19	13.81	13.99	13.81	13.92	138800
2004-05-20	13.95	13.95	13.79	13.93	249400
2004-05-21	13.93	14.24	13.93	14.17	227000
2004-05-24	14.18	14.26	14.01	14.17	139200
2004-05-25	14.12	15.23	14.12	15.19	158700
2004-05-26	15.17	15.95	14.59	14.70	277900
2004-05-27	14.72	15.24	14.72	15.24	175000
2004-05-28	15.04	15.67	15.02	15.67	128600
2004-06-01	15.54	15.88	15.40	15.85	122100
2004-06-02	15.92	16.04	15.59	15.91	168100
2004-06-03	15.75	15.80	15.29	15.41	147000
2004-06-04	15.51	16.18	15.51	15.81	179500
2004-06-07	15.68	16.52	15.68	16.52	150800
2004-06-08	16.26	16.51	16.25	16.41	229000
2004-06-09	16.32	16.59	16.32	16.46	201500
2004-06-10	16.19	16.40	16.18	16.29	318300
2004-06-14	16.11	16.40	16.11	16.30	132700
2004-06-15	16.30	17.10	16.17	16.95	165600
2004-06-16	16.97	17.04	16.72	16.75	97300
2004-06-17	16.81	16.81	16.40	16.74	84200
2004-06-18	16.50	16.76	16.49	16.59	144600
2004-06-21	16.57	16.68	16.49	16.67	83200
2004-06-22	16.54	16.81	16.44	16.68	112600
2004-06-23	16.52	16.70	16.52	16.68	127800
2004-06-24	16.67	16.76	16.46	16.76	165900
2004-06-25	16.77	17.66	16.72	17.24	506200
2004-06-28	17.29	18.28	16.99	17.69	977400
2004-06-29	17.83	17.99	17.34	17.50	262800
2004-06-30	17.44	17.57	17.06	17.43	152800
2004-07-01	17.57	17.59	16.49	16.68	240300
2004-07-02	16.50	16.81	16.50	16.81	156600
2004-07-06	16.07	16.19	15.32	15.82	481200
2004-07-07	15.76	16.31	15.76	16.19	179900
2004-07-08	16.16	16.33	16.02	16.12	225300
2004-07-09	16.09	16.27	15.81	15.95	163100
2004-07-12	15.82	15.88	15.62	15.62	217700
2004-07-13	15.89	16.00	15.62	15.98	196200
2004-07-14	15.79	15.98	15.74	15.77	55200
2004-07-15	15.91	16.13	15.76	15.83	55400
2004-07-16	15.81	15.95	15.72	15.76	162000
2004-07-19	15.79	15.93	15.74	15.74	160700
2004-07-20	15.87	16.13	15.72	16.10	118300
2004-07-21	16.04	16.30	15.91	15.91	77100
2004-07-22	16.00	16.23	15.84	16.13	77500
2004-07-23	16.03	16.25	15.94	16.03	85000
2004-07-26	15.91	16.17	14.97	15.09	132800
2004-07-27	15.00	15.91	15.00	15.80	117200
2004-07-28	15.75	15.75	15.07	15.49	44700
2004-07-29	15.41	16.19	15.41	15.99	78800
2004-07-30	15.93	16.25	15.69	16.15	70200
2004-08-02	16.26	16.65	16.11	16.56	80100
2004-08-03	16.48	16.62	16.19	16.19	47100
2004-08-04	16.15	16.79	16.15	16.37	67600
2004-08-05	16.49	16.49	15.33	15.72	134600
2004-08-06	15.61	15.62	15.07	15.26	105500
2004-08-09	15.37	15.37	14.96	15.05	57200
2004-08-10	15.02	15.43	15.02	15.43	33800
2004-08-11	15.31	15.31	14.79	15.13	83500
2004-08-12	15.07	15.33	14.86	14.96	69600
2004-08-13	14.88	15.05	14.61	14.67	84600
2004-08-16	14.61	14.89	14.53	14.57	75600
2004-08-17	14.52	15.09	14.52	14.87	69300
2004-08-18	15.21	15.85	15.05	15.76	131000
2004-08-19	15.85	15.85	15.42	15.53	28700
2004-08-20	15.56	15.87	15.40	15.75	30700
2004-08-23	15.88	16.04	15.50	15.58	50300
2004-08-24	15.70	15.88	15.52	15.59	59300
2004-08-25	15.50	16.01	15.50	15.95	66300
2004-08-26	15.82	16.18	15.57	15.82	63700
2004-08-27	15.78	16.49	15.78	15.97	99000
2004-08-30	15.96	15.96	15.46	15.70	41900
2004-08-31	15.68	15.83	15.38	15.66	27800
2004-09-01	15.65	16.51	15.65	16.30	136100
2004-09-02	16.30	17.06	16.30	16.86	117700
2004-09-03	16.81	16.88	16.40	16.52	50600
2004-09-07	16.46	16.67	16.36	16.53	85700
2004-09-08	16.55	16.60	16.37	16.37	75100
2004-09-09	16.58	17.44	16.55	17.32	252500
2004-09-10	17.32	18.24	17.23	17.86	276300
2004-09-13	17.45	18.45	17.39	18.10	274800
2004-09-14	18.03	18.18	17.77	18.00	104300
2004-09-15	17.84	17.95	17.75	17.88	58800
2004-09-16	17.95	18.02	17.71	17.85	55700
2004-09-17	17.94	18.33	17.65	17.84	137000
2004-09-20	17.91	18.23	17.59	17.78	60200
2004-09-21	17.73	17.88	17.63	17.80	67800
2004-09-22	17.72	17.76	17.17	17.36	66300
2004-09-23	17.43	17.47	17.05	17.39	115400
2004-09-24	17.41	17.69	17.28	17.46	73300
2004-09-27	17.45	17.56	17.28	17.38	63800
2004-09-28	17.50	17.70	17.38	17.58	186300
2004-09-29	17.51	18.33	17.51	18.18	101300
2004-09-30	18.21	19.29	18.18	18.76	250400
2004-10-01	18.84	19.41	18.74	19.27	166800
2004-10-04	19.20	19.84	19.19	19.35	204000
2004-10-05	19.26	19.35	18.95	19.10	259300
2004-10-06	18.97	19.48	18.64	19.42	155000
2004-10-07	19.12	19.23	18.76	18.86	117700
2004-10-08	18.75	19.00	18.63	18.69	54200
2004-10-11	17.95	18.50	17.84	18.42	183000
2004-10-12	18.29	18.51	18.05	18.43	182900
2004-10-13	18.39	18.52	18.26	18.44	195400
2004-10-14	18.45	18.46	18.34	18.39	39200
2004-10-15	18.45	18.59	18.30	18.38	51000
2004-10-18	18.36	18.76	18.30	18.75	122000
2004-10-19	18.76	19.32	18.72	19.23	100900
2004-10-20	19.13	19.99	19.13	19.84	312400
2004-10-21	19.90	19.90	19.60	19.75	185200
2004-10-22	19.74	19.84	19.54	19.54	64100
2004-10-25	19.52	20.19	19.42	19.86	223700
2004-10-26	19.86	19.91	19.65	19.84	79300
2004-10-27	19.84	20.00	19.76	19.76	208000
2004-10-28	19.91	19.92	19.71	19.78	106700
2004-10-29	19.66	19.89	19.61	19.80	60400
2004-11-01	19.61	19.89	19.57	19.81	45100
2004-11-02	19.89	19.89	19.58	19.67	59400
2004-11-03	19.86	20.37	19.73	20.32	193000
2004-11-04	20.37	20.77	19.74	19.86	243000
2004-11-05	19.48	20.31	19.48	19.67	173000
2004-11-08	19.83	20.02	19.31	19.36	100600
2004-11-09	19.30	19.45	18.75	19.06	136200
2004-11-10	18.99	19.26	18.99	19.16	70700
2004-11-11	19.10	19.51	19.10	19.41	67700
2004-11-12	19.54	20.14	19.43	20.03	149500
2004-11-15	20.15	20.28	19.75	20.26	116900
2004-11-16	20.29	20.31	19.79	19.91	120300
2004-11-17	19.86	20.87	19.77	20.80	409100
2004-11-18	20.70	20.81	20.34	20.69	123000
2004-11-19	20.80	20.81	20.06	20.21	89700
2004-11-22	20.10	20.56	20.03	20.40	62400
2004-11-23	20.50	20.61	20.16	20.44	104600
2004-11-24	20.38	21.43	20.38	21.19	190000
2004-11-26	21.29	21.29	21.10	21.10	34100
2004-11-29	21.35	21.44	21.14	21.40	189400
2004-11-30	21.49	21.50	20.95	20.95	107700
2004-12-01	21.18	21.24	20.97	21.14	157700
2004-12-02	20.24	20.27	19.27	19.49	433500
2004-12-03	19.35	19.67	18.58	19.44	384700
2004-12-06	19.37	19.54	18.70	18.72	145300
2004-12-07	18.79	18.79	17.71	17.79	267300
2004-12-08	17.78	18.26	17.78	17.98	256900
2004-12-09	17.82	18.07	17.46	17.88	131800
2004-12-10	17.90	18.02	17.59	17.66	137000
2004-12-13	17.83	18.00	17.72	17.83	179700
2004-12-14	18.55	19.55	18.24	19.29	447100
2004-12-15	19.44	19.44	18.72	18.84	140700
2004-12-16	18.79	18.85	18.21	18.30	211200
2004-12-17	18.36	18.46	18.21	18.26	143200
2004-12-20	18.21	18.36	18.00	18.01	130700
2004-12-21	18.06	18.14	17.92	17.93	78300
2004-12-22	17.93	18.03	17.93	17.97	144800
2004-12-23	18.12	18.50	17.98	18.44	83900
2004-12-27	18.53	18.55	18.36	18.42	197800
2004-12-28	18.53	18.94	18.33	18.66	185400
2004-12-29	18.57	18.72	18.48	18.57	57400
2004-12-30	18.70	18.95	18.70	18.76	75000
2004-12-31	18.84	18.84	18.36	18.50	95600
2005-01-03	18.91	18.93	18.46	18.59	222200
2005-01-04	18.89	18.93	17.98	18.25	172700
2005-01-05	18.23	18.45	17.96	18.05	94600
2005-01-06	18.24	18.24	17.75	17.85	80500
2005-01-07	18.10	18.10	17.62	17.72	63400
2005-01-10	17.64	18.07	17.43	17.45	75500
2005-01-11	17.44	17.68	17.40	17.55	92300
2005-01-12	17.75	17.75	17.44	17.61	96500
2005-01-13	17.68	17.73	17.44	17.46	46500
2005-01-14	17.63	17.70	17.40	17.47	68900
2005-01-18	17.37	17.88	17.37	17.81	59100
2005-01-19	17.90	17.95	17.40	17.60	100000
2005-01-20	17.49	17.99	17.37	17.74	93200
2005-01-21	17.87	18.00	17.58	17.91	155700
2005-01-24	17.85	18.39	17.85	18.31	299000
2005-01-25	18.84	19.43	18.72	19.36	347400
2005-01-26	19.47	19.57	19.27	19.49	118400
2005-01-27	19.64	19.88	19.30	19.48	138100
2005-01-28	19.48	19.65	19.19	19.48	101100
2005-01-31	19.61	19.62	19.34	19.42	84200
2005-02-01	19.35	19.85	19.35	19.53	107300
2005-02-02	19.52	19.82	19.43	19.79	90800
2005-02-03	19.69	20.22	19.67	19.90	67400
2005-02-04	19.79	20.45	19.79	20.45	87700
2005-02-07	20.19	20.62	20.19	20.58	100100
2005-02-08	20.56	20.75	20.02	20.12	145900
2005-02-09	20.22	20.23	19.50	19.62	60800
2005-02-10	19.78	20.05	19.68	19.71	89200
2005-02-11	19.81	19.98	19.70	19.89	83100
2005-02-14	19.80	19.89	19.59	19.67	109100
2005-02-15	19.64	19.99	19.62	19.86	67800
2005-02-16	19.94	20.51	19.94	20.31	78400
2005-02-17	20.43	20.56	20.14	20.28	59400
2005-02-18	20.34	20.40	19.79	19.90	58200
2005-02-22	19.82	20.09	19.31	19.92	310200
2005-02-23	20.01	20.23	19.84	19.87	208000
2005-02-24	20.02	20.09	19.82	19.98	62700
2005-02-25	20.02	20.21	19.96	20.12	28000
2005-02-28	20.08	20.32	19.88	20.10	50600
2005-03-01	20.35	20.70	20.00	20.57	80800
2005-03-02	20.24	20.87	20.24	20.40	94700
2005-03-03	20.63	20.63	20.30	20.36	118100
2005-03-04	20.63	20.88	20.50	20.78	50200
2005-03-07	20.64	20.79	20.30	20.54	119600
2005-03-08	20.32	20.63	20.32	20.60	129700
2005-03-09	20.43	20.57	20.35	20.37	47300
2005-03-10	20.53	20.53	20.27	20.37	162400
2005-03-11	20.48	20.52	20.17	20.28	49600
2005-03-14	20.40	20.40	19.93	20.04	113500
2005-03-15	19.58	19.58	17.42	18.21	646500
2005-03-16	17.98	18.75	17.85	18.33	289900
2005-03-17	18.44	18.44	17.77	17.96	170500
2005-03-18	18.06	18.06	17.49	17.96	165400
2005-03-21	17.99	18.20	17.61	18.02	59600
2005-03-22	17.99	18.01	17.49	17.62	103200
2005-03-23	17.71	17.79	17.40	17.46	110800
2005-03-24	17.50	17.62	16.99	17.25	367500
2005-03-28	17.69	17.74	17.29	17.49	245900
2005-03-29	17.55	17.79	17.39	17.49	248200
2005-03-30	17.57	17.65	17.49	17.49	96700
2005-03-31	17.50	17.95	17.50	17.79	117900
2005-04-01	17.95	17.95	17.04	17.15	122200
2005-04-04	17.02	17.46	16.20	17.16	436900
2005-04-05	17.38	17.62	16.93	17.07	113500
2005-04-06	17.03	17.36	16.78	16.80	75700
2005-04-07	16.76	17.26	16.76	17.01	183300
2005-04-08	16.93	17.21	16.92	16.99	49400
2005-04-11	17.12	17.12	16.80	16.81	53200
2005-04-12	16.87	16.96	16.53	16.80	88600
2005-04-13	16.67	16.81	16.30	16.32	87700
2005-04-14	16.32	16.51	15.99	16.16	89700
2005-04-15	16.02	16.07	15.13	15.16	216400
2005-04-18	15.08	15.29	14.96	15.15	127900
2005-04-19	15.52	15.94	15.51	15.81	146100
2005-04-20	15.95	15.95	15.66	15.67	129100
2005-04-21	15.65	15.82	15.64	15.81	92300
2005-04-22	15.77	15.80	15.66	15.68	106100
2005-04-25	15.83	16.36	15.71	16.19	130800
2005-04-26	16.26	16.26	15.90	15.93	85000
2005-04-27	15.92	16.12	15.92	16.03	49600
2005-04-28	15.95	16.17	15.89	15.95	81100
2005-04-29	16.08	16.28	15.92	16.21	71100
2005-05-02	16.12	16.38	15.97	16.14	120800
2005-05-03	16.18	16.18	15.79	15.91	66900
2005-05-04	16.08	16.41	15.86	16.40	47700
2005-05-05	16.41	16.46	16.14	16.41	64300
2005-05-06	16.43	16.58	16.32	16.36	51400
2005-05-09	16.55	16.81	16.48	16.81	64600
2005-05-10	16.80	16.80	16.22	16.38	52800
2005-05-11	16.36	16.68	16.31	16.64	39100
2005-05-12	16.70	16.71	16.13	16.26	45200
2005-05-13	16.23	16.41	16.00	16.18	53200
2005-05-16	16.03	17.10	16.03	17.05	180300
2005-05-17	16.91	17.54	16.63	17.53	213100
2005-05-18	17.46	18.00	17.38	17.74	102900
2005-05-19	17.82	17.84	17.34	17.39	140500
2005-05-20	17.42	17.76	17.37	17.70	96900
2005-05-23	17.75	17.92	17.57	17.57	151500
2005-05-24	17.53	18.07	17.51	17.58	145800
2005-05-25	17.58	17.90	17.55	17.78	99800
2005-05-26	17.71	18.05	17.65	17.86	41400
2005-05-27	17.85	17.94	17.62	17.88	55900
2005-05-31	17.60	18.01	17.59	17.83	102300
2005-06-01	17.71	18.12	17.69	17.82	91100
2005-06-02	17.57	17.88	16.81	17.02	274600
2005-06-03	16.93	17.16	16.32	16.50	204100
2005-06-06	16.52	16.73	16.41	16.45	220200
2005-06-07	16.60	16.68	16.24	16.29	108200
2005-06-08	16.22	16.42	15.99	16.14	83200
2005-06-09	16.06	16.15	15.94	16.04	160000
2005-06-10	16.15	16.23	15.99	16.22	278400
2005-06-13	16.13	16.83	16.13	16.70	319600
2005-06-14	16.78	16.88	16.57	16.74	198700
2005-06-15	16.73	16.75	16.31	16.51	92100
2005-06-16	16.59	16.66	16.35	16.42	70300
2005-06-17	16.41	16.52	16.12	16.22	113300
2005-06-20	16.14	16.30	16.06	16.10	58300
2005-06-21	16.14	16.62	16.13	16.58	98400
2005-06-22	16.70	16.87	15.95	16.13	143200
2005-06-23	16.01	16.47	16.01	16.07	54000
2005-06-24	15.99	16.05	15.50	15.68	154900
2005-06-27	15.49	15.73	15.10	15.37	304200
2005-06-28	15.31	16.11	15.29	16.01	276700
2005-06-29	16.03	16.45	15.94	16.40	282200
2005-06-30	16.45	16.45	16.27	16.38	153700
2005-07-01	16.39	16.39	16.12	16.21	98400
2005-07-05	16.36	16.42	16.21	16.29	170900
2005-07-06	16.33	16.40	16.25	16.32	159200
2005-07-07	17.39	18.45	17.32	18.36	1013300
2005-07-08	18.23	18.63	17.93	18.60	296700
2005-07-11	18.69	20.11	18.68	20.05	514500
2005-07-12	19.87	20.33	19.85	20.09	380000
2005-07-13	20.09	20.16	19.74	19.93	195500
2005-07-14	19.95	20.26	19.42	19.63	335700
2005-07-15	19.63	19.91	19.63	19.73	63400
2005-07-18	19.69	19.80	19.20	19.36	129700
2005-07-19	19.32	19.51	19.11	19.30	100000
2005-07-20	19.20	19.29	19.12	19.22	100500
2005-07-21	19.30	20.07	19.24	19.86	338100
2005-07-22	19.94	20.26	19.69	19.96	232800
2005-07-25	20.19	20.24	20.01	20.13	199200
2005-07-26	20.04	20.22	19.99	20.09	158000
2005-07-27	20.16	20.27	19.98	20.16	135100
2005-07-28	20.16	20.16	19.85	19.87	113300
2005-07-29	19.86	20.12	19.65	19.85	81800
2005-08-01	19.86	19.96	19.56	19.78	112200
2005-08-02	19.86	20.12	19.82	19.96	203700
2005-08-03	19.93	19.93	19.76	19.85	69400
2005-08-04	19.89	19.89	19.71	19.79	72500
2005-08-05	19.76	19.77	19.30	19.61	74700
2005-08-08	19.56	19.57	19.11	19.45	59600
2005-08-09	19.52	19.86	19.35	19.69	99300
2005-08-10	19.72	19.86	19.59	19.60	136500
2005-08-11	19.56	19.80	19.45	19.64	103400
2005-08-12	19.69	19.69	19.42	19.52	102200
2005-08-15	19.61	19.89	19.54	19.70	100900
2005-08-16	19.76	19.76	18.76	18.84	295700
2005-08-17	18.95	19.05	18.63	18.99	237100
2005-08-18	19.04	19.32	18.59	19.10	108200
2005-08-19	18.96	19.28	18.95	19.05	85400
2005-08-22	18.44	18.67	18.33	18.58	447600
2005-08-23	18.63	19.26	18.62	19.18	355800
2005-08-24	19.21	19.28	18.89	19.02	168700
2005-08-25	19.16	19.34	18.94	19.26	91200
2005-08-26	19.35	19.35	18.98	19.14	46700
2005-08-29	19.03	19.11	18.87	19.03	74900
2005-08-30	18.99	19.23	18.85	19.10	63600
2005-08-31	19.18	19.54	19.00	19.42	60400
2005-09-01	19.55	20.09	19.55	19.86	89900
2005-09-02	19.78	19.96	19.52	19.65	90100
2005-09-06	19.65	19.67	19.39	19.62	98700
2005-09-07	19.62	19.62	19.24	19.36	110100
2005-09-08	19.11	20.67	19.11	20.44	539700
2005-09-09	20.64	21.44	20.51	21.38	319900
2005-09-12	21.39	21.95	21.17	21.76	279800
2005-09-13	21.82	21.99	20.48	20.74	540400
2005-09-14	20.63	20.65	19.84	20.01	274900
2005-09-15	20.02	20.14	19.74	19.77	130300
2005-09-16	19.86	20.34	19.78	20.28	139000
2005-09-19	20.37	20.50	20.07	20.23	182900
2005-09-20	20.15	20.19	19.37	19.63	115800
2005-09-21	19.70	19.70	18.47	19.11	378400
2005-09-22	19.03	19.46	18.91	19.35	106700
2005-09-23	19.45	19.45	18.83	19.23	108400
2005-09-26	19.27	19.48	19.27	19.37	62200
2005-09-27	19.34	19.47	19.12	19.35	120700
2005-09-28	19.40	19.75	19.29	19.57	127000
2005-09-29	19.54	20.42	19.49	20.34	185100
2005-09-30	20.37	20.92	20.37	20.85	237300
2005-10-03	20.82	21.37	20.51	20.67	213200
2005-10-04	20.67	20.67	19.79	19.87	236300
2005-10-05	19.98	19.98	19.35	19.49	138300
2005-10-06	19.49	19.62	19.16	19.36	125000
2005-10-07	19.54	19.86	19.35	19.49	73000
2005-10-10	19.55	19.58	19.00	19.04	82800
2005-10-11	19.13	19.32	18.91	18.91	64100
2005-10-12	18.88	19.16	18.84	18.89	123800
2005-10-13	18.84	19.09	18.79	18.89	105200
2005-10-14	18.99	19.08	18.83	18.92	154400
2005-10-17	19.02	19.35	18.77	19.01	55100
2005-10-18	19.09	19.09	18.56	18.66	142100
2005-10-19	18.57	19.14	18.57	19.08	171300
2005-10-20	19.03	19.20	18.82	19.02	119300
2005-10-21	19.02	19.48	18.81	18.87	55600
2005-10-24	18.93	19.84	18.93	19.72	93000
2005-10-25	19.53	19.84	19.45	19.50	84200
2005-10-26	19.57	19.70	19.46	19.57	126400
2005-10-27	19.53	19.78	19.28	19.28	120900
2005-10-28	19.28	19.55	19.28	19.47	188800
2005-10-31	19.51	19.65	19.44	19.50	151874
2005-11-01	19.38	19.61	19.29	19.36	75000
2005-11-02	19.33	19.56	19.33	19.53	69300
2005-11-03	19.71	19.71	19.33	19.48	175300
2005-11-04	19.47	19.49	19.13	19.33	114000
2005-11-07	19.36	19.37	19.13	19.18	179800
2005-11-08	19.08	19.12	18.87	19.00	112600
2005-11-09	19.06	19.34	18.94	19.03	93700
2005-11-10	18.95	19.03	18.64	19.02	154300
2005-11-11	19.21	19.85	19.21	19.80	163500
2005-11-14	19.83	20.02	19.44	19.60	135600
2005-11-15	19.60	19.73	19.09	19.22	97800
2005-11-16	19.21	19.31	19.08	19.19	51100
2005-11-17	19.09	19.54	19.09	19.42	50700
2005-11-18	19.57	19.57	19.13	19.19	62200
2005-11-21	19.06	19.70	18.88	19.49	65500
2005-11-22	19.26	19.58	19.24	19.53	78400
2005-11-23	19.55	19.55	19.19	19.34	86400
2005-11-25	19.18	19.20	18.56	18.80	75900
2005-11-28	18.80	18.84	18.46	18.49	192000
2005-11-29	18.33	18.80	18.32	18.69	116800
2005-11-30	18.70	19.23	18.70	19.16	144800
2005-12-01	19.23	19.72	19.13	19.66	177800
2005-12-02	19.79	19.83	19.57	19.81	98500
2005-12-05	19.83	19.99	19.64	19.76	156100
2005-12-06	19.78	20.59	19.78	20.25	238900
2005-12-07	19.32	19.35	18.52	18.87	403900
2005-12-08	18.80	19.02	18.55	18.79	132700
2005-12-09	18.57	19.31	18.55	19.26	150800
2005-12-12	19.42	19.59	19.21	19.47	116400
2005-12-13	19.38	19.65	19.38	19.57	67500
2005-12-14	19.47	19.70	19.43	19.65	99500
2005-12-15	19.50	19.53	19.33	19.48	159000
2005-12-16	18.84	18.98	18.24	18.34	413500
2005-12-19	18.22	18.28	17.50	17.59	419800
2005-12-20	17.57	17.57	16.62	16.97	725900
2005-12-21	17.04	17.68	17.04	17.62	202400
2005-12-22	17.62	18.11	17.62	18.11	188600
2005-12-23	18.10	18.10	17.83	17.99	109600
2005-12-27	17.93	18.13	17.67	17.90	146100
2005-12-28	17.85	17.89	17.59	17.78	76300
2005-12-29	17.75	18.02	17.62	17.78	110100
2005-12-30	17.77	17.77	17.46	17.56	195900
2006-01-03	17.42	17.54	16.82	16.95	670000
2006-01-04	17.02	17.78	16.99	17.43	476700
2006-01-05	17.34	17.47	17.19	17.29	594700
2006-01-06	17.23	17.37	16.89	17.27	341900
2006-01-09	17.13	17.29	16.73	16.91	466300
2006-01-10	16.82	17.54	16.82	17.51	162700
2006-01-11	17.36	17.54	17.20	17.52	207100
2006-01-12	17.37	17.79	17.35	17.54	186100
2006-01-13	17.44	17.73	17.44	17.66	195800
2006-01-17	17.57	17.70	17.37	17.47	130100
2006-01-18	17.31	17.44	17.27	17.39	78500
2006-01-19	17.39	17.75	17.37	17.70	177500
2006-01-20	17.79	17.79	17.41	17.54	112800
2006-01-23	17.49	17.70	17.45	17.54	95500
2006-01-24	17.52	17.58	17.39	17.56	84200
2006-01-25	17.55	17.86	17.52	17.86	218400
2006-01-26	18.07	18.36	17.64	18.23	134500
2006-01-27	18.23	18.48	18.10	18.38	61200
2006-01-30	18.32	18.49	18.27	18.34	81900
2006-01-31	18.29	18.56	18.10	18.46	163300
2006-02-01	18.46	18.75	18.34	18.69	87400
2006-02-02	18.72	18.92	18.49	18.78	162200
2006-02-03	18.91	19.00	18.80	18.88	139900
2006-02-06	18.93	19.26	18.85	19.26	139200
2006-02-07	19.29	19.39	19.20	19.34	148000
2006-02-08	19.32	19.46	19.07	19.22	122900
2006-02-09	19.33	19.37	19.10	19.14	86400
2006-02-10	19.21	19.23	18.77	19.16	102100
2006-02-13	19.00	19.16	18.70	18.97	105000
2006-02-14	18.88	19.05	18.76	18.89	52900
2006-02-15	18.81	18.96	18.81	18.95	85200
2006-02-16	18.98	19.12	18.87	19.05	88700
2006-02-17	19.14	19.14	18.72	18.87	102000
2006-02-21	18.84	18.84	18.47	18.53	104400
2006-02-22	18.51	18.61	18.44	18.48	94000
2006-02-23	18.53	18.53	18.28	18.32	66000
2006-02-24	18.29	18.33	18.10	18.31	107400
2006-02-27	18.38	18.45	18.33	18.42	147900
2006-02-28	18.33	18.46	18.33	18.45	78400
2006-03-01	18.45	19.16	18.38	18.81	80700
2006-03-02	18.76	18.80	18.55	18.66	66600
2006-03-03	18.42	18.71	18.21	18.49	76000
2006-03-06	18.41	18.42	18.16	18.33	66900
2006-03-07	18.16	18.36	17.98	18.07	55200
2006-03-08	17.96	18.49	17.81	18.33	141500
2006-03-09	18.43	18.53	18.21	18.29	91900
2006-03-10	18.24	18.84	18.24	18.59	97100
2006-03-13	18.52	18.97	18.44	18.83	101600
2006-03-14	18.65	18.69	17.52	17.90	284100
2006-03-15	17.83	18.48	17.35	18.02	168100
2006-03-16	17.95	18.75	17.95	18.39	131600
2006-03-17	18.39	18.40	17.92	18.19	151300
2006-03-20	18.07	18.76	17.81	18.58	93500
2006-03-21	18.40	18.65	18.19	18.32	67500
2006-03-22	18.17	18.48	18.15	18.43	71900
2006-03-23	18.44	18.49	18.19	18.25	61500
2006-03-24	18.34	18.34	18.14	18.31	135200
2006-03-27	18.34	18.46	18.22	18.28	59700
2006-03-28	18.22	18.35	18.20	18.32	69800
2006-03-29	18.26	18.29	17.86	18.04	154300
2006-03-30	18.09	18.09	17.74	17.95	128300
2006-03-31	18.00	18.06	17.84	18.01	95100
2006-04-03	18.07	18.07	17.73	17.77	116600
2006-04-04	17.69	17.88	17.58	17.77	129200
2006-04-05	17.74	17.77	17.49	17.77	72000
2006-04-06	17.83	18.15	17.57	18.01	102900
2006-04-07	18.13	18.25	17.79	18.00	69300
2006-04-10	17.95	18.27	17.84	17.99	77100
2006-04-11	18.00	18.08	17.56	17.73	72400
2006-04-12	17.76	17.84	17.57	17.75	55900
2006-04-13	17.76	18.14	17.64	17.90	91500
2006-04-17	17.71	17.90	17.14	17.31	158900
2006-04-18	17.29	17.29	16.88	16.95	223000
2006-04-19	17.03	17.24	16.95	17.16	371300
2006-04-20	17.20	17.41	17.13	17.15	166600
2006-04-21	17.32	17.32	16.88	16.95	77400
2006-04-24	16.84	16.86	16.61	16.67	110500
2006-04-25	16.61	16.65	16.31	16.58	154300
2006-04-26	16.62	16.62	16.11	16.30	95000
2006-04-27	16.18	16.89	16.13	16.23	178000
2006-04-28	16.14	16.70	16.14	16.52	72600
2006-05-01	16.57	16.76	16.08	16.09	145600
2006-05-02	16.09	16.28	15.96	16.03	73600
2006-05-03	15.99	16.14	15.85	15.94	114100
2006-05-04	16.02	16.02	15.77	15.92	253600
2006-05-05	15.95	16.77	15.79	16.72	174500
2006-05-08	16.73	16.77	16.58	16.63	75700
2006-05-09	16.66	16.98	16.66	16.90	91200
2006-05-10	16.84	16.99	16.70	16.74	71700
2006-05-11	16.69	16.75	16.30	16.32	77100
2006-05-12	16.28	16.43	16.20	16.25	64700
2006-05-15	16.21	16.78	16.19	16.52	109500
2006-05-16	16.49	16.81	16.49	16.62	93100
2006-05-17	16.51	16.52	16.09	16.18	71400
2006-05-18	16.19	16.55	16.19	16.33	67600
2006-05-19	16.31	16.68	16.31	16.64	73100
2006-05-22	17.00	17.59	16.92	17.26	150700
2006-05-23	17.38	17.76	17.01	17.12	111900
2006-05-24	17.09	17.22	16.60	16.82	68800
2006-05-25	16.94	16.94	16.61	16.84	76100
2006-05-26	16.93	17.13	16.81	16.93	74900
2006-05-30	16.85	16.92	16.51	16.52	56400
2006-05-31	16.55	16.58	16.40	16.53	125200
2006-06-01	16.58	16.86	16.49	16.86	186300
2006-06-02	16.93	17.10	16.61	16.71	91200
2006-06-05	16.67	16.80	16.22	16.28	58000
2006-06-06	16.39	16.39	16.01	16.18	56100
2006-06-07	16.13	16.64	15.93	15.93	37000
2006-06-08	15.90	16.51	15.45	16.48	77200
2006-06-09	16.46	16.59	16.33	16.36	76100
2006-06-12	16.31	16.36	15.58	15.72	159700
2006-06-13	15.65	15.79	14.85	15.04	131100
2006-06-14	15.00	15.20	14.82	14.88	147300
2006-06-15	14.90	15.18	14.78	14.91	116500
2006-06-16	14.84	15.43	14.84	15.14	226300
2006-06-19	15.52	15.76	15.21	15.35	107500
2006-06-20	15.46	15.53	15.25	15.26	43200
2006-06-21	15.22	15.49	15.22	15.35	54000
2006-06-22	15.28	15.28	14.98	15.22	50500
2006-06-23	14.64	14.82	13.96	14.31	338200
2006-06-26	14.38	14.46	14.29	14.37	119500
2006-06-27	14.39	14.46	14.20	14.36	148700
2006-06-28	14.35	14.63	14.35	14.59	76100
2006-06-29	14.63	14.96	14.63	14.87	121100
2006-06-30	14.85	15.04	14.77	14.87	201700
2006-07-03	14.76	15.12	14.76	15.12	27500
2006-07-05	15.13	15.13	14.36	14.43	78400
2006-07-06	14.46	14.62	14.24	14.44	73700
2006-07-07	14.38	14.66	14.28	14.35	49100
2006-07-10	14.39	14.51	14.22	14.33	33800
2006-07-11	14.27	14.43	13.99	14.40	98800
2006-07-12	14.35	14.37	13.77	13.77	49000
2006-07-13	13.76	13.80	13.12	13.32	95200
2006-07-14	13.34	13.61	13.15	13.23	33300
2006-07-17	13.20	13.65	13.20	13.40	76100
2006-07-18	13.49	13.75	13.19	13.56	35700
2006-07-19	13.52	14.05	13.46	13.95	46500
2006-07-20	14.01	14.03	13.04	13.12	83200
2006-07-21	13.02	13.14	12.74	12.80	118200
2006-07-24	12.88	13.52	12.83	13.38	57600
2006-07-25	13.35	13.55	13.19	13.21	75100
2006-07-26	13.16	13.78	13.09	13.62	64100
2006-07-27	13.70	13.84	13.33	13.49	63000
2006-07-28	13.50	13.95	13.50	13.85	94400
2006-07-31	13.75	14.02	13.67	13.93	56600
2006-08-01	13.86	13.94	13.61	13.75	59200
2006-08-02	13.82	14.28	13.81	14.04	53100
2006-08-03	13.99	14.48	13.94	14.30	43000
2006-08-04	14.42	14.64	13.99	14.14	56200
2006-08-07	14.03	14.11	13.79	14.00	52900
2006-08-08	14.02	14.09	13.52	13.55	36400
2006-08-09	13.72	13.80	13.32	13.50	71600
2006-08-10	13.61	14.78	13.61	14.65	251800
2006-08-11	14.74	15.72	14.71	15.64	201900
2006-08-14	15.52	15.79	14.59	14.61	256500
2006-08-15	14.62	15.09	14.54	14.88	223400
2006-08-16	15.01	16.49	14.85	16.46	232500
2006-08-17	16.45	16.70	16.26	16.35	153700
2006-08-18	16.46	16.59	16.32	16.53	63400
2006-08-21	16.26	16.34	15.95	16.29	70100
2006-08-22	16.20	16.36	16.20	16.29	59700
2006-08-23	16.30	16.52	16.12	16.29	66200
2006-08-24	16.31	16.52	16.12	16.24	53800
2006-08-25	16.13	16.26	15.95	16.19	37300
2006-08-28	16.22	16.22	15.89	16.03	91900
2006-08-29	16.08	16.87	16.08	16.79	108700
2006-08-30	16.88	17.15	16.63	16.77	193300
2006-08-31	16.88	17.08	16.80	16.83	115900
2006-09-01	16.88	16.88	16.53	16.54	101200
2006-09-05	16.63	16.63	16.35	16.50	87500
2006-09-06	16.35	16.61	16.32	16.36	59900
2006-09-07	16.34	16.57	16.19	16.23	57100
2006-09-08	16.23	16.30	15.83	15.92	97700
2006-09-11	15.79	16.30	15.68	16.06	50300
2006-09-12	16.05	16.55	16.05	16.40	178500
2006-09-13	16.35	16.68	16.29	16.58	169600
2006-09-14	16.66	16.78	16.42	16.46	245400
2006-09-15	16.58	16.59	15.82	15.97	202600
2006-09-18	15.88	16.17	15.76	15.80	186900
2006-09-19	15.88	16.01	15.56	15.95	106800
2006-09-20	16.11	16.30	15.96	16.01	250100
2006-09-21	16.18	16.20	15.72	15.72	108600
2006-09-22	15.73	15.80	15.28	15.71	89600
2006-09-25	15.89	15.98	15.87	15.94	168600
2006-09-26	16.04	16.11	15.79	16.05	201200
2006-09-27	15.95	16.05	15.71	15.81	70400
2006-09-28	15.79	15.85	15.29	15.64	142500
2006-09-29	15.53	15.55	15.27	15.30	120500
2006-10-02	15.21	15.44	14.77	14.88	203500
2006-10-03	14.78	15.11	14.77	14.94	145500
2006-10-04	14.95	15.61	14.95	15.51	67100
2006-10-05	15.46	15.79	15.46	15.77	78500
2006-10-06	15.66	15.78	15.55	15.56	60900
2006-10-09	15.51	15.75	15.35	15.54	82900
2006-10-10	15.58	15.58	15.36	15.48	49100
2006-10-11	15.48	15.51	15.16	15.40	48600
2006-10-12	15.46	16.43	15.46	16.40	119000
2006-10-13	16.50	16.50	16.02	16.02	107900
2006-10-16	15.97	16.49	15.97	16.41	55600
2006-10-17	16.31	16.65	16.27	16.57	139200
2006-10-18	16.61	16.77	16.48	16.55	195200
2006-10-19	16.47	16.66	16.47	16.57	61400
2006-10-20	16.65	16.66	16.45	16.64	113300
2006-10-23	16.54	16.62	16.33	16.48	111600
2006-10-24	16.39	16.67	16.31	16.61	91800
2006-10-25	16.68	16.75	16.36	16.67	97700
2006-10-26	16.79	16.80	16.47	16.65	93500
2006-10-27	16.69	16.90	16.50	16.54	87500
2006-10-30	16.54	16.63	16.46	16.59	140443
2006-10-31	16.58	16.75	16.46	16.67	55321
2006-11-01	16.81	16.82	16.42	16.56	66707
2006-11-02	16.44	16.61	16.41	16.55	63909
2006-11-03	16.65	16.73	16.49	16.57	44043
2006-11-06	16.62	16.70	16.48	16.59	70943
2006-11-07	16.56	16.81	16.46	16.53	152848
2006-11-08	16.42	16.88	16.30	16.59	96327
2006-11-09	16.24	16.65	16.20	16.44	73471
2006-11-10	16.47	16.70	16.25	16.70	55312
2006-11-13	16.59	16.74	16.49	16.72	72391
2006-11-14	16.73	17.16	16.58	17.16	58348
2006-11-15	17.16	17.21	16.14	16.40	394911
2006-11-16	16.45	16.45	16.19	16.36	84506
2006-11-17	16.35	16.45	16.06	16.34	85473
2006-11-20	16.15	17.47	15.92	16.88	671272
2006-11-21	16.94	17.40	16.83	17.23	138622
2006-11-22	17.30	17.69	17.23	17.63	89172
2006-11-24	17.54	17.68	17.37	17.37	37862
2006-11-27	17.34	17.44	16.66	17.03	86109
2006-11-28	17.09	17.60	16.97	17.50	129806
2006-11-29	17.67	17.78	17.41	17.50	123054
2006-11-30	17.58	17.61	17.33	17.38	92295
2006-12-01	17.35	17.49	17.19	17.43	99046
2006-12-04	17.37	17.65	17.32	17.43	95527
2006-12-05	17.46	17.67	17.17	17.21	88557
2006-12-06	17.12	17.27	17.03	17.10	87095
2006-12-07	17.17	17.17	16.77	17.02	84437
2006-12-08	16.94	17.39	16.93	17.14	98887
2006-12-11	17.21	17.53	17.18	17.46	193031
2006-12-12	16.69	17.53	16.43	17.40	230589
2006-12-13	17.52	17.74	17.45	17.47	102288
2006-12-14	17.47	17.86	17.47	17.66	73629
2006-12-15	17.65	17.68	17.57	17.62	174449
2006-12-18	17.62	17.62	17.17	17.31	71769
2006-12-19	17.21	17.28	17.15	17.22	60232
2006-12-20	17.16	17.27	17.14	17.21	163218
2006-12-21	17.27	17.44	17.20	17.30	236056
2006-12-22	17.25	17.32	17.06	17.16	143970
2006-12-26	17.10	17.32	17.10	17.30	218211
2006-12-27	17.32	17.68	17.32	17.65	69464
2006-12-28	17.59	17.83	17.49	17.73	94406
2006-12-29	17.68	17.83	17.35	17.46	57697
2007-01-03	17.58	17.83	17.48	17.74	139085
2007-01-04	17.62	17.79	17.29	17.45	195222
2007-01-05	17.34	17.49	17.24	17.42	126306
2007-01-08	17.47	17.92	17.33	17.80	119371
2007-01-09	17.84	17.95	17.47	17.74	56527
2007-01-10	17.70	17.81	17.54	17.75	63881
2007-01-11	17.81	17.95	17.73	17.84	66049
2007-01-12	17.84	18.08	17.84	18.06	42001
2007-01-16	18.21	19.02	18.21	18.68	187549
2007-01-17	18.68	18.93	18.55	18.60	123639
2007-01-18	18.11	18.41	18.09	18.20	215421
2007-01-19	18.19	18.20	18.00	18.08	87482
2007-01-22	18.03	18.05	17.76	17.89	107587
2007-01-23	17.85	18.07	17.76	17.84	80259
2007-01-24	17.88	18.05	17.75	17.92	49075
2007-01-25	17.86	17.89	17.46	17.66	74989
2007-01-26	17.66	17.67	17.25	17.46	78066
2007-01-29	17.39	17.81	17.39	17.56	80095
2007-01-30	17.58	17.60	17.43	17.48	67702
2007-01-31	16.75	17.43	16.57	16.83	1415177
2007-02-01	16.92	17.19	15.92	16.35	892200
2007-02-02	16.73	16.76	15.33	15.81	732667
2007-02-05	15.79	16.32	15.79	16.30	325451
2007-02-06	16.20	16.42	16.20	16.30	257115
2007-02-07	16.32	16.40	16.30	16.39	291972
2007-02-08	16.34	16.37	16.32	16.36	87359
2007-02-09	16.32	16.35	16.27	16.33	42692
2007-02-12	16.32	16.68	16.32	16.44	69998
2007-02-13	16.35	16.37	16.27	16.30	47448
2007-02-14	16.29	16.30	16.26	16.26	118167
2007-02-15	16.25	16.27	15.78	15.89	55947
2007-02-16	15.79	15.92	15.36	15.36	165907
2007-02-20	15.36	15.58	14.85	15.28	413458
2007-02-21	15.28	15.54	15.27	15.43	211574
2007-02-22	15.41	15.58	15.27	15.28	138703
2007-02-23	15.23	15.53	15.23	15.38	30808
2007-02-26	15.51	16.02	15.38	15.94	361678
2007-02-27	15.92	15.99	15.71	15.79	17741
2007-02-28	15.79	16.27	15.64	15.98	251623
2007-03-01	15.98	16.40	15.94	16.25	246986
2007-03-02	16.25	16.48	16.25	16.30	146659
2007-03-05	16.17	16.35	16.17	16.25	143086
2007-03-06	16.25	16.29	16.14	16.14	105461
2007-03-07	16.12	16.25	16.07	16.17	131671
2007-03-08	16.22	16.27	16.09	16.25	78971
2007-03-09	16.23	16.28	16.12	16.22	199670
2007-03-12	16.27	16.32	16.22	16.30	60116
2007-03-13	16.27	16.30	16.17	16.22	59600
2007-03-14	16.22	16.30	16.20	16.22	11757
2007-03-15	16.22	16.30	16.22	16.25	8944
2007-03-16	16.25	16.30	16.25	16.25	3436
2007-03-19	16.25	16.27	16.07	16.07	41281
2007-03-20	16.12	16.20	15.84	15.99	42527
2007-03-21	15.99	16.09	15.53	15.86	32384
2007-03-22	15.51	15.86	15.51	15.86	82163
2007-03-23	15.79	16.33	15.79	16.30	175503
2007-03-26	16.25	16.42	16.25	16.42	324682
2007-03-27	16.32	16.43	16.32	16.40	27244
2007-03-28	16.42	16.42	16.30	16.35	33577
2007-03-29	16.35	16.58	16.32	16.55	37107
2007-03-30	16.53	16.53	16.35	16.37	28217
2007-04-02	16.38	16.58	16.30	16.46	11535
2007-04-03	16.56	16.81	16.48	16.70	181681
2007-04-04	16.78	16.78	16.60	16.65	34230
2007-04-05	16.60	16.63	16.30	16.55	35721
2007-04-09	16.53	16.60	16.20	16.20	55740
2007-04-10	16.17	16.30	16.17	16.22	36485
2007-04-11	16.22	16.32	15.99	16.30	16259
2007-04-12	16.30	16.30	15.99	16.03	30339
2007-04-13	16.03	16.20	16.03	16.20	70012
2007-04-16	16.20	16.45	15.92	15.92	48923
2007-04-17	15.94	16.04	15.61	15.61	98884
2007-04-18	15.71	15.71	15.15	15.33	172201
2007-04-19	14.93	15.17	14.46	14.46	41742
2007-04-20	14.74	15.02	14.31	14.85	58784
2007-04-23	14.90	14.90	14.76	14.80	57545
2007-04-24	14.82	14.82	10.23	14.82	158092
2007-04-25	14.90	15.00	14.82	14.98	65904
2007-04-26	14.98	15.00	14.87	15.00	119209
2007-04-27	14.87	14.87	14.64	14.67	51107
2007-04-30	14.69	14.69	14.63	14.64	145873
2007-05-01	14.63	14.67	14.63	14.64	109202
2007-05-02	14.64	14.64	13.90	14.46	253034
2007-05-03	14.31	14.51	14.30	14.46	118227
2007-05-04	14.46	14.97	14.45	14.97	112961
2007-05-07	14.96	15.13	14.96	15.08	22874
2007-05-08	15.08	15.38	15.08	15.38	48503
2007-05-09	15.28	15.51	15.28	15.51	13053
2007-05-10	15.36	15.51	15.02	15.29	38482
2007-05-11	15.28	15.38	15.28	15.28	26727
2007-05-14	15.28	15.38	15.28	15.28	10338
2007-05-15	15.28	15.41	14.75	14.75	15531
2007-05-16	15.15	15.61	14.90	14.92	17563
2007-05-17	14.77	15.28	14.77	14.95	15534
2007-05-18	14.95	15.02	14.51	15.00	25965
2007-05-21	14.77	15.18	14.51	15.02	17940
2007-05-22	14.64	15.41	14.64	15.18	23208
2007-05-23	15.02	15.53	15.02	15.33	73230
2007-05-24	15.28	15.33	15.15	15.28	85932
2007-05-25	15.30	15.79	15.28	15.79	36036
2007-05-29	15.79	15.79	15.53	15.66	80512
2007-05-30	15.58	15.69	15.07	15.43	50672
2007-05-31	15.43	15.64	15.30	15.30	58018
2007-06-01	15.33	15.33	15.20	15.28	57681
2007-06-04	15.28	15.48	15.02	15.28	35037
2007-06-05	15.33	15.64	15.33	15.64	116313
2007-06-06	15.58	15.64	15.28	15.28	5719
2007-06-07	15.28	15.28	15.15	15.18	63947
2007-06-08	15.18	15.20	14.87	14.90	38001
2007-06-11	14.87	15.38	14.87	15.28	21579
2007-06-12	15.18	15.18	14.44	14.97	139101
2007-06-13	15.15	15.56	15.02	15.53	107636
2007-06-14	15.53	15.53	15.23	15.23	19823
2007-06-15	15.33	15.61	15.15	15.46	19489
2007-06-18	15.46	15.46	15.28	15.38	29734
2007-06-19	15.38	15.38	15.18	15.38	41661
2007-06-20	15.38	15.53	15.33	15.41	27382
2007-06-21	15.53	15.66	15.41	15.66	9610
2007-06-22	15.66	15.66	15.41	15.41	36985
2007-06-25	15.41	15.43	14.16	15.43	81064
2007-06-26	15.43	15.97	15.28	15.94	28275
2007-06-27	16.02	16.02	15.41	15.66	11181
2007-06-28	15.53	15.74	15.41	15.41	12421
2007-06-29	15.41	15.94	15.41	15.94	24169
2007-07-02	15.94	15.99	15.41	15.67	17772
2007-07-03	15.79	16.96	15.79	16.93	16731
2007-07-05	16.70	16.81	16.55	16.64	17217
2007-07-06	16.63	16.80	16.35	16.37	21762
2007-07-09	16.73	16.73	16.30	16.73	6698
2007-07-10	16.68	17.04	16.65	16.93	76113
2007-07-11	16.95	16.95	16.64	16.65	18269
2007-07-12	16.58	16.81	16.58	16.58	7993
2007-07-13	16.58	16.60	16.58	16.60	807
2007-07-16	16.60	16.68	16.57	16.57	5804
2007-07-17	16.58	16.63	16.04	16.35	6431
2007-07-18	16.35	16.35	16.09	16.14	32319
2007-07-19	16.14	16.30	16.09	16.30	13959
2007-07-20	16.09	16.30	15.64	15.97	8487
2007-07-23	16.04	16.04	15.53	15.53	16982
2007-07-24	15.53	15.96	15.53	15.53	19267
2007-07-25	15.53	16.30	15.53	16.30	26764
2007-07-26	15.92	15.94	14.90	15.94	31184
2007-07-27	15.94	15.94	15.08	15.25	40344
2007-07-30	15.51	15.51	15.27	15.28	20615
2007-07-31	15.41	15.41	15.26	15.41	13409
2007-08-01	15.28	15.41	15.28	15.41	22847
2007-08-02	15.33	15.38	15.21	15.25	111198
2007-08-03	15.21	15.28	14.87	14.87	71632
2007-08-06	14.87	14.92	14.72	14.81	14422
2007-08-07	14.80	14.82	14.62	14.74	59626
2007-08-08	14.67	14.87	14.41	14.77	58164
2007-08-09	14.77	14.77	14.16	14.26	40753
2007-08-10	14.21	14.36	14.03	14.25	45358
2007-08-13	14.03	14.16	14.01	14.16	10761
2007-08-14	14.01	14.16	14.01	14.01	9715
2007-08-15	14.01	14.13	13.98	14.01	5859
2007-08-16	13.98	14.26	13.90	14.01	8001
2007-08-17	14.18	14.18	13.75	14.18	52364
2007-08-20	14.16	14.16	13.80	14.01	22997
2007-08-21	14.03	14.03	12.89	13.29	98588
2007-08-22	13.17	13.19	13.04	13.06	20623
2007-08-23	13.06	13.06	12.50	12.61	136649
2007-08-24	12.73	12.95	12.66	12.83	142466
2007-08-27	12.86	12.86	12.48	12.48	91844
2007-08-28	12.45	12.45	11.47	11.97	142885
2007-08-29	12.10	12.35	11.51	12.22	81704
2007-08-30	11.71	12.28	11.71	12.22	8871
2007-08-31	12.22	12.55	11.84	12.55	35843
2007-09-04	12.55	12.99	12.53	12.73	47440
2007-09-05	12.73	13.19	12.73	13.19	26386
2007-09-06	13.17	13.17	12.04	12.89	17068
2007-09-07	12.08	12.73	11.76	12.73	6690
2007-09-10	12.46	13.19	12.46	12.73	1440
2007-09-11	12.72	13.24	12.72	13.19	19191
2007-09-12	13.09	13.57	13.09	13.57	34507
2007-09-13	13.47	13.55	13.47	13.47	11569
2007-09-14	13.42	13.42	13.25	13.28	10629
2007-09-17	13.24	13.32	13.14	13.22	65633
2007-09-18	13.22	13.22	13.09	13.14	26464
2007-09-19	13.04	13.23	13.04	13.12	18010
2007-09-20	13.24	13.24	13.09	13.14	53415
2007-09-21	13.14	13.24	13.14	13.14	13456
2007-09-24	13.14	13.27	13.14	13.27	9269
2007-09-25	13.14	13.34	13.14	13.34	9720
2007-09-26	13.19	13.24	13.19	13.19	12819
2007-09-27	13.14	13.29	13.14	13.29	21100
2007-09-28	13.32	13.32	13.14	13.24	17192
2007-10-01	13.32	13.93	13.14	13.85	58851
2007-10-02	13.93	13.93	13.09	13.11	39824
2007-10-03	13.11	13.24	13.09	13.14	4929
2007-10-04	13.18	13.74	13.14	13.14	25902
2007-10-05	13.14	13.60	13.09	13.14	19427
2007-10-08	13.14	13.34	13.14	13.19	5515
2007-10-09	13.19	13.27	13.09	13.17	6354
2007-10-10	13.17	13.27	13.17	13.27	30928
2007-10-11	13.19	13.24	13.14	13.14	43743
2007-10-12	13.14	13.29	12.99	13.17	5976
2007-10-15	13.31	13.42	13.19	13.22	26934
2007-10-16	13.06	13.24	13.06	13.09	11246
2007-10-17	13.01	13.11	12.96	13.06	12884
2007-10-18	13.06	13.06	12.58	12.78	21551
2007-10-19	12.73	12.99	12.35	12.35	9259
2007-10-22	12.48	12.73	12.31	12.53	24732
2007-10-23	12.68	12.83	12.48	12.78	22765
2007-10-24	12.68	12.83	12.53	12.73	128523
2007-10-25	12.73	12.76	12.61	12.73	21407
2007-10-26	12.73	12.86	12.61	12.72	22113
2007-10-29	12.73	12.78	12.63	12.73	11940
2007-10-30	12.63	12.78	12.58	12.73	68797
2007-10-31	12.58	12.78	12.50	12.77	104436
2007-11-01	12.77	12.85	12.76	12.78	16970
2007-11-02	12.78	12.85	12.73	12.78	198202
2007-11-05	12.78	12.78	12.53	12.66	5060
2007-11-06	12.66	12.66	12.32	12.32	19457
2007-11-07	12.32	12.35	11.97	12.22	35411
2007-11-08	11.99	12.30	11.97	12.30	21801
2007-11-09	11.98	12.17	11.97	12.00	77858
2007-11-12	12.04	12.04	11.74	11.74	43508
2007-11-13	11.74	11.76	11.51	11.61	44518
2007-11-14	11.61	11.62	11.18	11.20	25500
2007-11-15	11.20	11.27	10.44	10.70	47995
2007-11-16	10.74	10.85	10.70	10.70	52659
2007-11-19	10.85	10.85	10.39	10.49	41634
2007-11-20	10.44	10.52	9.83	10.12	46680
2007-11-21	10.06	10.06	8.84	9.17	127404
2007-11-23	9.73	9.73	9.07	9.17	50759
2007-11-26	9.22	9.37	8.58	8.86	114732
2007-11-27	8.71	9.09	8.56	9.09	202379
2007-11-28	9.17	9.36	8.91	9.17	50355
2007-11-29	9.13	9.13	8.79	8.79	16167
2007-11-30	8.91	9.24	8.79	8.79	44337
2007-12-03	9.24	9.24	8.66	8.76	77554
2007-12-04	8.76	8.79	8.66	8.66	91459
2007-12-05	8.66	9.06	8.66	8.83	136283
2007-12-06	8.79	8.81	8.53	8.53	79931
2007-12-07	8.65	8.79	8.53	8.57	33311
2007-12-10	8.65	8.65	8.18	8.20	150420
2007-12-11	8.17	8.25	7.97	8.15	260319
2007-12-12	8.02	8.05	7.92	7.97	20027
2007-12-13	7.92	7.92	7.54	7.54	58835
2007-12-14	7.61	7.61	7.23	7.28	119793
2007-12-17	7.23	7.36	6.71	6.80	116246
2007-12-18	6.88	7.96	6.88	7.89	1026210
2007-12-19	8.17	9.37	8.12	8.76	274571
2007-12-20	9.01	9.17	8.79	9.04	71389
2007-12-21	9.04	9.42	8.99	9.14	91145
2007-12-24	9.17	9.68	9.17	9.57	18747
2007-12-26	9.80	10.06	9.42	9.60	59629
2007-12-27	9.63	9.78	9.57	9.78	155160
2007-12-28	9.68	9.80	9.63	9.65	48350
2007-12-31	9.68	10.03	9.68	9.96	476761
2008-01-02	10.03	10.19	9.98	10.14	27144
2008-01-03	10.16	10.16	9.96	10.06	18915
2008-01-04	10.06	10.19	9.96	10.03	23735
2008-01-07	10.19	10.19	9.96	10.19	24588
2008-01-08	10.19	11.18	9.68	10.80	23097
2008-01-09	10.82	10.95	10.64	10.77	19340
2008-01-10	10.77	10.77	9.83	9.98	21855
2008-01-11	9.98	10.19	9.73	9.83	12841
2008-01-14	9.83	9.85	9.47	9.47	40127
2008-01-15	9.57	9.57	8.66	8.84	41052
2008-01-16	8.76	8.76	8.43	8.53	21202
2008-01-17	8.43	8.47	8.43	8.43	6156
2008-01-18	8.43	8.66	8.30	8.45	16368
2008-01-22	8.53	8.53	7.66	8.35	32189
2008-01-23	7.87	8.76	7.66	8.61	20599
2008-01-24	8.61	9.04	8.61	8.79	15270
2008-01-25	8.02	8.66	7.77	8.40	38265
2008-01-28	8.61	9.37	8.40	9.17	22924
2008-01-29	9.42	9.42	8.74	9.17	54487
2008-01-30	8.94	8.94	8.68	8.91	11810
2008-01-31	8.68	9.68	8.68	9.42	20288
2008-02-01	9.29	9.42	9.04	9.22	264879
2008-02-04	8.96	9.17	7.83	9.09	21358
2008-02-05	9.17	9.22	8.94	9.12	29196
2008-02-06	9.12	9.40	9.08	9.40	5504
2008-02-07	9.32	9.37	9.01	9.04	10603
2008-02-08	9.07	9.07	8.66	8.71	13741
2008-02-11	8.95	9.04	8.48	8.56	17694
2008-02-12	8.48	9.04	8.33	9.04	9240
2008-02-13	8.30	9.04	8.30	9.04	9181
2008-02-14	9.01	9.42	9.01	9.42	7963
2008-02-15	9.17	9.17	8.71	9.01	8688
2008-02-19	9.07	9.17	8.79	9.07	14140
2008-02-20	9.07	9.07	8.71	9.04	23148
2008-02-21	8.84	8.84	8.40	8.40	31202
2008-02-22	8.41	8.41	8.17	8.25	13245
2008-02-25	8.15	8.23	7.87	7.89	30566
2008-02-26	7.89	7.89	7.79	7.89	12454
2008-02-27	7.77	8.02	7.59	7.59	108355
2008-02-28	7.64	7.81	7.54	7.79	168756
2008-02-29	7.70	7.79	7.70	7.70	21963
2008-03-03	7.70	8.15	7.70	7.82	6729
2008-03-04	7.70	8.15	7.70	8.15	5423
2008-03-05	8.00	8.38	8.00	8.33	7357
2008-03-06	8.05	8.63	8.05	8.15	71284
2008-03-07	8.35	8.35	7.89	8.15	12126
2008-03-10	8.28	8.43	7.95	7.95	19060
2008-03-11	7.95	8.10	7.84	7.84	10065
2008-03-12	8.00	8.15	7.84	8.15	17467
2008-03-13	7.92	8.12	7.84	8.12	45880
2008-03-14	8.15	8.20	8.00	8.20	11622
2008-03-17	8.20	8.35	7.89	7.97	27019
2008-03-18	8.02	8.25	7.97	8.15	38632
2008-03-19	8.10	8.10	7.89	8.00	34131
2008-03-20	8.07	8.07	7.87	7.87	135504
2008-03-24	7.89	7.95	7.64	7.64	57280
2008-03-25	7.77	7.87	7.59	7.60	266171
2008-03-26	7.64	7.77	7.54	7.77	285295
2008-03-27	7.77	8.20	7.56	8.17	1180262
2008-03-28	8.10	8.33	8.00	8.18	41722
2008-03-31	8.17	8.25	8.17	8.21	12839
2008-04-01	8.25	8.96	8.21	8.86	75858
2008-04-02	8.79	9.24	8.76	8.76	27804
2008-04-03	8.76	9.32	8.76	9.22	20894
2008-04-04	9.17	9.52	8.91	9.52	90133
2008-04-07	9.55	9.68	9.47	9.68	21582
2008-04-08	9.52	9.60	9.20	9.57	26619
2008-04-09	9.51	9.57	9.35	9.42	11181
2008-04-10	9.37	9.45	9.27	9.37	14392
2008-04-11	9.32	9.35	9.17	9.32	7385
2008-04-14	9.32	9.93	9.32	9.63	16331
2008-04-15	9.60	9.70	9.60	9.68	44976
2008-04-16	9.68	9.68	9.65	9.68	5170
2008-04-17	9.68	10.54	9.57	10.36	19740
2008-04-18	10.49	10.80	10.26	10.70	22572
2008-04-21	10.70	11.13	10.70	10.70	148186
2008-04-22	10.80	10.80	10.19	10.19	124492
2008-04-23	10.24	10.26	9.83	10.11	129549
2008-04-24	10.19	10.19	9.78	10.06	14033
2008-04-25	9.96	10.16	9.83	9.93	25913
2008-04-28	9.88	9.93	9.75	9.91	22397
2008-04-29	9.83	10.08	9.81	10.08	12007
2008-04-30	10.16	10.19	9.93	10.16	7159
2008-05-01	10.16	10.19	10.03	10.09	54701
2008-05-02	10.14	10.16	10.01	10.07	27247
2008-05-05	10.06	10.24	9.93	10.06	54145
2008-05-06	9.98	10.19	9.93	10.18	324661
2008-05-07	10.19	10.29	10.08	10.21	203771
2008-05-08	10.29	10.70	10.26	10.39	444640
2008-05-09	10.39	10.54	10.31	10.36	241500
2008-05-12	10.62	10.87	10.34	10.82	12062
2008-05-13	10.82	11.46	10.80	11.33	46840
2008-05-14	11.46	12.22	11.20	11.97	146741
2008-05-15	11.97	11.97	11.89	11.94	26655
2008-05-16	11.92	11.99	11.84	11.97	142347
2008-05-19	11.97	11.97	11.71	11.71	5584
2008-05-20	11.92	11.92	11.05	11.29	46748
2008-05-21	11.20	11.76	11.20	11.46	66888
2008-05-22	11.41	11.41	11.18	11.22	35199
2008-05-23	11.18	11.45	11.18	11.18	27048
2008-05-27	11.43	11.43	11.23	11.31	79389
2008-05-28	11.26	11.31	11.18	11.18	28872
2008-05-29	11.20	11.46	11.15	11.46	40501
2008-05-30	11.28	11.69	11.28	11.38	55256
2008-06-02	11.33	11.48	11.33	11.43	6365
2008-06-03	11.46	11.61	11.33	11.46	55045
2008-06-04	11.66	11.76	11.46	11.71	10577
2008-06-05	11.76	12.04	11.71	12.04	4187
2008-06-06	11.72	12.20	11.59	12.17	31738
2008-06-09	12.12	12.32	12.12	12.27	57066
2008-06-10	12.04	12.22	12.04	12.12	36577
2008-06-11	12.22	12.53	12.10	12.20	16264
2008-06-12	12.22	12.35	12.15	12.20	38674
2008-06-13	11.97	12.48	11.76	12.17	15901
2008-06-16	12.22	12.25	11.99	12.07	2286
2008-06-17	12.22	12.48	12.20	12.20	5362
2008-06-18	12.27	12.48	11.97	11.97	57091
2008-06-19	11.97	12.10	11.97	12.10	18503
2008-06-20	11.97	12.48	11.87	11.97	32645
2008-06-23	11.90	12.15	11.89	11.97	28170
2008-06-24	11.87	12.10	11.84	11.97	17623
2008-06-25	11.97	11.97	11.71	11.82	32641
2008-06-26	11.74	11.82	11.71	11.82	6630
2008-06-27	11.82	11.82	11.71	11.71	8706
2008-06-30	11.82	11.97	11.71	11.96	16012
2008-07-01	11.97	11.97	11.71	11.72	10113
2008-07-02	11.84	11.84	11.59	11.69	38848
2008-07-03	11.59	11.71	11.31	11.46	10724
2008-07-07	11.71	11.71	11.20	11.43	22453
2008-07-08	11.48	11.71	11.20	11.28	6662
2008-07-09	11.71	11.71	11.20	11.27	6936
2008-07-10	11.51	11.59	11.20	11.41	7053
2008-07-11	11.46	11.46	11.20	11.37	36066
2008-07-14	11.20	11.20	10.64	10.67	25465
2008-07-15	10.64	10.75	10.64	10.75	7540
2008-07-16	11.31	11.31	10.80	10.90	17196
2008-07-17	11.48	11.48	10.92	10.95	13694
2008-07-18	10.95	11.08	10.82	10.82	22453
2008-07-21	11.03	11.20	10.82	10.82	2687
2008-07-22	11.20	11.20	10.82	11.13	750
2008-07-23	11.20	11.20	10.82	11.20	1370
2008-07-24	10.98	11.36	10.82	11.36	3833
2008-07-25	10.82	11.31	10.82	11.31	2644
2008-07-28	11.36	11.36	10.82	11.15	179076
2008-07-29	10.98	11.23	10.82	10.82	11618
2008-07-30	10.90	11.20	10.82	11.10	28795
2008-07-31	11.15	11.15	10.70	10.95	8450
2008-08-01	10.95	10.95	10.44	10.44	30075
2008-08-04	10.57	10.95	10.21	10.67	14730
2008-08-05	10.64	10.95	10.64	10.95	5240
2008-08-06	10.90	11.20	10.90	11.20	13579
2008-08-07	11.31	11.71	11.31	11.36	6839
2008-08-08	11.74	11.74	11.46	11.46	11058
2008-08-11	11.46	11.82	10.85	11.46	11912
2008-08-12	11.69	11.69	11.26	11.28	10163
2008-08-13	11.26	11.26	10.82	10.95	19497
2008-08-14	10.82	11.15	10.82	10.95	19521
2008-08-15	10.87	11.46	10.22	11.41	22001
2008-08-18	11.41	11.41	10.95	11.05	7252
2008-08-19	11.18	11.46	11.18	11.26	8585
2008-08-20	11.41	11.43	11.26	11.26	8575
2008-08-21	11.43	11.69	11.24	11.26	46739
2008-08-22	11.33	11.33	11.20	11.26	8719
2008-08-25	11.26	11.56	11.24	11.24	1262
2008-08-26	11.51	11.51	11.20	11.20	15822
2008-08-27	11.20	11.51	11.20	11.20	2493
2008-08-28	11.51	11.51	11.18	11.20	29503
2008-08-29	11.33	11.33	11.28	11.30	9691
2008-09-02	11.20	11.33	11.20	11.33	14839
2008-09-03	11.20	11.33	10.59	11.20	33055
2008-09-04	10.70	11.31	10.62	11.31	11787
2008-09-05	11.20	11.20	11.20	11.20	1246
2008-09-08	11.00	11.18	10.90	10.96	10658
2008-09-09	10.98	11.20	10.95	11.06	24974
2008-09-10	11.20	11.33	11.00	11.13	5735
2008-09-11	11.20	11.20	11.05	11.05	15781
2008-09-12	11.10	11.20	11.00	11.07	10443
2008-09-15	10.95	10.95	10.26	10.59	28397
2008-09-16	10.23	10.82	9.88	10.19	10261
2008-09-17	10.70	10.70	9.85	10.19	8516
2008-09-18	10.19	10.19	8.66	9.17	25737
2008-09-19	9.17	9.68	9.14	9.17	5153
2008-09-22	9.17	9.17	8.53	8.94	25057
2008-09-23	8.91	8.99	8.79	8.86	25835
2008-09-24	8.84	8.86	8.63	8.86	8180
2008-09-25	8.63	8.79	8.30	8.63	30591
2008-09-26	8.56	8.56	8.30	8.30	20712
2008-09-29	8.40	8.53	7.92	8.15	52024
2008-09-30	8.05	8.48	7.69	8.48	50797
2008-10-01	8.48	8.48	7.66	7.82	12154
2008-10-02	7.78	8.02	7.64	7.87	26335
2008-10-03	7.89	8.02	7.77	7.97	5161
2008-10-06	7.77	7.92	7.66	7.84	71115
2008-10-07	7.89	7.89	7.04	7.35	27824
2008-10-08	7.13	7.38	6.34	6.49	84487
2008-10-09	6.17	6.17	5.37	5.37	15500
2008-10-10	5.25	6.00	5.25	5.70	32308
2008-10-13	5.53	5.60	5.30	5.32	22793
2008-10-14	5.35	5.93	5.35	5.35	15629
2008-10-15	5.35	5.86	5.35	5.50	10077
2008-10-16	5.65	5.93	5.32	5.60	26775
2008-10-17	5.40	6.16	5.40	6.11	40048
2008-10-20	5.91	6.04	5.60	5.88	18988
2008-10-21	6.24	6.42	5.60	5.68	9894
2008-10-22	5.70	6.11	5.70	5.70	13384
2008-10-23	5.60	5.60	5.30	5.35	51494
2008-10-24	5.47	5.60	5.25	5.35	38931
2008-10-27	5.30	5.73	5.30	5.35	8985
2008-10-28	5.35	5.47	5.14	5.25	72753
2008-10-29	5.22	5.25	4.56	4.69	53968
2008-10-30	4.74	4.83	4.58	4.63	37737
2008-10-31	4.66	5.47	4.66	5.22	12756
2008-11-03	4.84	6.34	4.84	5.83	19570
2008-11-04	6.24	6.62	6.11	6.24	16679
2008-11-05	6.24	6.52	6.11	6.16	7699
2008-11-06	6.11	6.34	5.02	5.09	39340
2008-11-07	5.12	5.47	5.12	5.47	19030
2008-11-10	5.47	5.81	5.17	5.81	5032
2008-11-11	5.35	5.50	4.99	5.40	22356
2008-11-12	5.04	5.40	5.04	5.04	3708
2008-11-13	5.09	5.25	4.95	5.09	20243
2008-11-14	4.99	5.09	4.99	5.09	13934
2008-11-17	5.09	5.09	4.94	4.94	6198
2008-11-18	4.94	5.02	4.63	4.76	48410
2008-11-19	4.74	4.84	4.20	4.41	48755
2008-11-20	4.25	4.25	3.06	3.06	99182
2008-11-21	3.57	3.57	3.06	3.13	52804
2008-11-24	3.13	3.57	3.13	3.41	40691
2008-11-25	3.41	3.41	3.08	3.13	34244
2008-11-26	3.06	3.41	3.03	3.06	119169
2008-11-28	3.18	3.21	3.06	3.06	151509
2008-12-01	3.31	3.31	3.08	3.16	13322
2008-12-02	3.16	3.67	3.16	3.57	59974
2008-12-03	3.49	4.02	3.44	3.51	59890
2008-12-04	3.46	3.62	3.41	3.46	19873
2008-12-05	3.46	3.67	3.41	3.46	19736
2008-12-08	3.57	3.77	3.46	3.54	14895
2008-12-09	3.69	3.90	3.64	3.79	28367
2008-12-10	3.82	4.02	3.82	3.95	18009
2008-12-11	4.07	4.07	3.87	3.87	21593
2008-12-12	3.87	4.02	3.87	3.87	25305
2008-12-15	4.02	4.33	3.90	4.00	25094
2008-12-16	4.02	4.28	3.95	4.28	26914
2008-12-17	4.33	4.33	4.07	4.13	17642
2008-12-18	4.13	4.33	4.00	4.05	17429
2008-12-19	4.07	4.13	3.85	3.95	36216
2008-12-22	3.85	3.95	3.46	3.57	64437
2008-12-23	3.57	3.62	2.80	3.08	457536
2008-12-24	3.21	3.21	2.93	2.98	51704
2008-12-26	2.98	3.00	2.78	3.00	102144
2008-12-29	3.00	3.00	2.75	2.83	153174
2008-12-30	2.85	3.18	2.75	3.16	106696
2008-12-31	2.95	3.57	2.95	3.57	45645
2009-01-02	3.06	3.74	3.06	3.72	30188
2009-01-05	3.41	3.67	3.32	3.32	54543
2009-01-06	3.44	3.57	3.44	3.57	43245
2009-01-07	3.36	3.57	3.12	3.26	24823
2009-01-08	3.31	3.41	3.16	3.16	11230
2009-01-09	3.26	3.26	3.06	3.11	41621
2009-01-12	3.11	3.11	2.93	2.95	22913
2009-01-13	2.95	3.03	2.88	3.00	20409
2009-01-14	2.90	2.93	2.90	2.93	8389
2009-01-15	2.93	3.00	2.88	2.93	38101
2009-01-16	2.88	3.00	2.88	2.88	16030
2009-01-20	2.85	3.13	2.83	3.08	34217
2009-01-21	3.00	3.26	3.00	3.21	12465
2009-01-22	3.21	3.41	3.21	3.36	8695
2009-01-23	3.36	3.46	3.18	3.46	8429
2009-01-26	3.18	3.57	3.18	3.44	5212
2009-01-27	3.18	3.26	3.08	3.16	14133
2009-01-28	3.21	3.21	3.06	3.11	11244
2009-01-29	3.11	3.16	2.95	3.06	18941
2009-01-30	3.03	3.31	2.93	3.31	13036
2009-02-02	3.31	3.44	3.06	3.23	14727
2009-02-03	3.31	3.31	3.16	3.16	14455
2009-02-04	3.16	3.16	2.96	2.96	5009
2009-02-05	3.16	3.16	2.85	3.16	6248
2009-02-06	2.88	3.11	2.83	3.06	18746
2009-02-09	3.06	3.16	2.98	3.16	1737
2009-02-10	2.98	3.16	2.90	3.16	6437
2009-02-11	2.90	3.16	2.90	3.11	2256
2009-02-12	2.98	3.11	2.91	3.11	4205
2009-02-13	3.11	3.11	2.93	3.11	3422
2009-02-17	2.93	3.11	2.93	3.11	6007
2009-02-18	2.90	3.00	2.75	2.93	33780
2009-02-19	2.93	2.93	2.83	2.90	4865
2009-02-20	2.83	3.03	2.80	3.03	7471
2009-02-23	2.85	3.03	2.85	2.90	16101
2009-02-24	2.90	2.90	2.67	2.70	54065
2009-02-25	2.57	2.65	2.29	2.34	40058
2009-02-26	2.39	2.44	2.29	2.34	300684
2009-02-27	2.39	2.39	2.29	2.29	40960
2009-03-02	2.29	2.39	2.27	2.27	6934
2009-03-03	2.27	2.39	1.76	2.11	50820
2009-03-04	1.94	2.90	1.94	2.11	15597
2009-03-05	2.27	2.27	1.83	1.96	28246
2009-03-06	1.96	2.32	1.78	2.32	24506
2009-03-09	2.19	2.34	2.09	2.09	12665
2009-03-10	2.11	2.24	1.88	1.96	58331
2009-03-11	1.97	1.97	1.83	1.87	44686
2009-03-12	1.84	1.90	1.76	1.78	91371
2009-03-13	1.78	1.83	1.77	1.78	65301
2009-03-16	1.83	1.94	1.58	1.76	89772
2009-03-17	1.78	1.84	1.68	1.74	35230
2009-03-18	1.68	1.76	1.63	1.73	42077
2009-03-19	1.73	1.73	1.63	1.73	39209
2009-03-20	1.68	1.73	1.68	1.69	30116
2009-03-23	1.72	1.77	1.67	1.76	46084
2009-03-24	1.71	1.76	1.64	1.68	85107
2009-03-25	1.64	1.78	1.64	1.68	153675
2009-03-26	1.76	1.81	1.63	1.69	66558
2009-03-27	1.69	1.83	1.63	1.73	25642
2009-03-30	1.66	1.72	1.66	1.68	32877
2009-03-31	1.68	1.83	1.68	1.78	9427
2009-04-01	1.78	1.78	1.73	1.73	16963
2009-04-02	1.86	1.86	1.71	1.75	93622
2009-04-03	1.96	2.44	1.94	2.44	60722
2009-04-06	2.51	2.75	2.34	2.55	57115
2009-04-07	2.47	2.62	2.42	2.60	7394
2009-04-08	2.60	2.60	2.42	2.55	15217
2009-04-09	2.52	2.65	2.52	2.55	8177
2009-04-13	2.62	2.70	2.62	2.70	9723
2009-04-14	2.60	3.03	2.60	2.94	21094
2009-04-15	2.95	3.36	2.95	2.96	70318
2009-04-16	2.85	2.93	2.66	2.86	145369
2009-04-17	3.00	3.00	2.73	2.73	29569
2009-04-20	2.90	2.93	2.78	2.93	22354
2009-04-21	2.78	2.98	2.78	2.95	93003
2009-04-22	2.95	2.95	2.81	2.90	21466
2009-04-23	2.90	2.95	2.83	2.93	131081
2009-04-24	2.95	2.95	2.83	2.85	156146
2009-04-27	2.88	2.88	2.78	2.80	32232
2009-04-28	2.80	2.85	2.79	2.83	47700
2009-04-29	2.80	2.85	2.80	2.82	135981
2009-04-30	2.83	2.83	2.72	2.83	19211
2009-05-01	2.83	2.83	2.79	2.80	29563
2009-05-04	2.80	2.82	2.71	2.80	32474
2009-05-05	2.80	2.80	2.70	2.75	55979
2009-05-06	2.80	2.80	2.70	2.78	18892
2009-05-07	2.72	2.80	2.71	2.80	7429
2009-05-08	2.80	2.83	2.75	2.82	62942
2009-05-11	2.83	2.83	2.80	2.83	12765
2009-05-12	2.83	2.83	2.78	2.83	3650
2009-05-13	2.83	2.85	2.80	2.83	188188
2009-05-14	2.80	3.31	2.80	3.06	58520
2009-05-15	2.93	3.21	2.93	3.16	10901
2009-05-18	3.10	3.21	3.06	3.21	17621
2009-05-19	3.23	3.72	3.18	3.57	34406
2009-05-20	3.75	3.97	3.72	3.97	14479
2009-05-21	3.97	4.20	3.79	4.15	26788
2009-05-22	4.33	4.58	4.28	4.36	38406
2009-05-26	4.58	4.58	4.33	4.33	46341
2009-05-27	4.33	4.46	4.33	4.46	26986
2009-05-28	4.46	4.46	4.38	4.41	33685
2009-05-29	4.41	4.41	4.34	4.34	6052
2009-06-01	4.39	4.43	4.33	4.38	103648
2009-06-02	4.40	4.58	4.40	4.42	33210
2009-06-03	4.55	4.55	4.38	4.43	17509
2009-06-04	4.35	4.53	4.35	4.41	34823
2009-06-05	4.44	4.46	4.07	4.30	37030
2009-06-08	4.07	4.48	4.07	4.38	28440
2009-06-09	4.38	4.38	4.13	4.13	48506
2009-06-10	4.27	4.28	4.13	4.13	56021
2009-06-11	4.28	4.28	4.13	4.14	4595
2009-06-12	4.25	4.28	4.08	4.10	72306
2009-06-15	4.09	4.10	3.87	3.90	159997
2009-06-16	3.87	4.10	3.87	3.95	183164
2009-06-17	4.43	4.53	4.30	4.48	46810
2009-06-18	4.53	4.53	4.23	4.43	35952
2009-06-19	4.46	5.40	4.46	5.40	124819
2009-06-22	5.37	5.58	5.13	5.40	35047
2009-06-23	5.37	5.40	5.28	5.35	10685
2009-06-24	5.35	5.55	5.22	5.22	138853
2009-06-25	5.60	5.60	5.22	5.22	15554
2009-06-26	5.35	5.35	5.09	5.09	106573
2009-06-29	5.09	5.14	5.09	5.09	90474
2009-06-30	5.10	5.25	5.09	5.25	20139
2009-07-01	5.35	5.47	5.17	5.45	5841
2009-07-02	5.55	5.60	5.35	5.60	13562
2009-07-06	5.60	5.65	5.45	5.53	24729
2009-07-07	5.58	5.58	5.17	5.30	20099
2009-07-08	5.27	5.35	5.17	5.35	5529
2009-07-09	5.34	5.35	5.19	5.34	23995
2009-07-10	5.22	5.34	5.12	5.22	24484
2009-07-13	5.34	5.35	5.14	5.30	4687
2009-07-14	5.30	5.30	5.17	5.19	6051
2009-07-15	5.17	5.30	5.04	5.19	114086
2009-07-16	5.19	5.32	5.09	5.14	8370
2009-07-17	4.94	5.25	4.94	5.25	1564
2009-07-20	5.22	5.25	5.02	5.25	25503
2009-07-21	5.25	5.40	5.14	5.40	8969
2009-07-22	5.50	5.55	5.40	5.50	9119
2009-07-23	5.40	5.58	5.40	5.58	14406
2009-07-24	5.55	5.58	5.53	5.53	14562
2009-07-27	5.55	5.86	5.55	5.86	9758
2009-07-28	5.86	5.86	5.60	5.81	14842
2009-07-29	6.09	6.54	5.97	6.12	22958
2009-07-30	6.12	6.14	5.98	6.11	26255
2009-07-31	6.11	6.13	6.07	6.09	21923
2009-08-03	6.11	6.21	6.09	6.09	21176
2009-08-04	6.09	6.09	6.01	6.06	8387
2009-08-05	6.09	6.09	5.86	5.98	14147
2009-08-06	5.96	6.01	5.76	6.01	8075
2009-08-07	5.96	6.06	5.95	6.06	22485
2009-08-10	6.09	6.09	5.98	6.01	18379
2009-08-11	6.04	6.04	5.98	5.99	40564
2009-08-12	5.99	6.11	5.98	6.11	40050
2009-08-13	6.11	6.21	6.11	6.21	3845
2009-08-14	6.21	6.21	6.11	6.19	2861
2009-08-17	6.14	6.19	6.06	6.11	21382
2009-08-18	6.32	6.67	6.21	6.65	73134
2009-08-19	6.65	6.67	6.37	6.37	17471
2009-08-20	6.60	6.60	6.37	6.49	71994
2009-08-21	6.56	6.57	6.37	6.39	54875
2009-08-24	6.49	6.57	6.45	6.49	9849
2009-08-25	6.60	6.60	6.42	6.49	28356
2009-08-26	6.49	6.49	6.47	6.47	5443
2009-08-27	6.45	6.45	6.11	6.19	13359
2009-08-28	6.14	6.44	6.11	6.14	17291
2009-08-31	6.15	6.46	6.11	6.19	5506
2009-09-01	6.43	6.43	6.11	6.16	7636
2009-09-02	6.43	6.43	5.98	6.15	12818
2009-09-03	6.34	6.46	6.14	6.46	23544
2009-09-04	6.44	6.67	6.16	6.62	16669
2009-09-08	6.62	7.13	6.62	7.13	21295
2009-09-09	7.13	7.38	7.13	7.21	82029
2009-09-10	7.33	7.33	6.98	7.21	9593
2009-09-11	7.19	7.26	7.13	7.18	37041
2009-09-14	7.13	7.20	7.13	7.18	16235
2009-09-15	7.20	7.20	7.13	7.18	361991
2009-09-16	7.18	7.44	7.18	7.34	10697
2009-09-17	7.33	7.52	7.33	7.48	84422
2009-09-18	7.49	7.59	7.49	7.59	46826
2009-09-21	7.56	7.56	7.54	7.55	20534
2009-09-22	7.57	7.57	7.51	7.53	15789
2009-09-23	7.54	7.54	7.18	7.54	27942
2009-09-24	7.49	7.54	7.28	7.28	14638
2009-09-25	7.38	7.38	6.70	6.88	94256
2009-09-28	6.85	7.00	6.82	7.00	261515
2009-09-29	7.00	7.38	6.90	7.38	20033
2009-09-30	7.38	7.46	6.98	7.38	9405
2009-10-01	7.38	7.77	7.31	7.64	141353
2009-10-02	7.66	7.69	7.56	7.65	113609
2009-10-05	7.66	7.86	7.49	7.86	33905
2009-10-06	7.86	7.86	7.83	7.84	16389
2009-10-07	7.84	8.10	7.84	8.10	35784
2009-10-08	8.15	8.33	8.15	8.20	11991
2009-10-09	8.28	8.33	8.28	8.30	9551
2009-10-12	8.38	8.79	8.38	8.51	43203
2009-10-13	8.66	8.66	8.45	8.61	40037
2009-10-14	8.58	8.64	8.45	8.61	135190
2009-10-15	8.58	8.58	8.45	8.45	22177
2009-10-16	8.59	8.66	8.45	8.48	60501
2009-10-19	8.66	8.66	8.48	8.53	472161
2009-10-20	8.53	8.58	8.40	8.47	36299
2009-10-21	8.48	8.66	8.43	8.45	338403
2009-10-22	8.40	8.45	8.31	8.33	35619
2009-10-23	8.38	8.38	7.89	7.89	50562
2009-10-26	8.02	8.15	7.89	8.07	75148
2009-10-27	8.10	8.10	7.87	7.89	322336
2009-10-28	7.89	7.93	7.64	7.74	90979
2009-10-29	7.51	7.79	7.51	7.74	36624
2009-10-30	7.79	7.92	7.64	7.84	18126
2009-11-02	7.79	8.02	7.79	7.87	29195
2009-11-03	7.95	7.95	7.74	7.95	25405
2009-11-04	7.95	8.17	7.92	8.17	14825
2009-11-05	8.05	8.28	8.04	8.23	10372
2009-11-06	8.25	8.35	8.15	8.28	24996
2009-11-09	8.35	8.40	8.15	8.40	4995
2009-11-10	8.50	8.50	8.15	8.30	3632
2009-11-11	8.50	8.53	8.30	8.39	4198
2009-11-12	8.45	8.45	8.24	8.26	10734
2009-11-13	8.30	8.35	8.15	8.25	3035
2009-11-16	8.40	8.43	7.66	8.20	133794
2009-11-17	8.20	8.40	7.89	8.20	113020
2009-11-18	8.15	8.40	8.12	8.12	11804
2009-11-19	8.12	8.30	8.12	8.30	1726
2009-11-20	8.30	8.30	8.17	8.17	5040
2009-11-23	8.24	8.43	8.17	8.35	5711
2009-11-24	8.35	8.45	8.25	8.45	11842
2009-11-25	8.45	8.46	8.17	8.43	11563
2009-11-27	8.26	8.45	8.25	8.45	14299
2009-11-30	8.45	8.66	8.40	8.62	10906
2009-12-01	8.66	8.66	8.58	8.66	6799
2009-12-02	8.66	8.80	8.66	8.80	5848
2009-12-03	8.80	8.91	8.76	8.89	19848
2009-12-04	8.96	9.14	8.86	9.05	93058
2009-12-07	9.13	9.13	9.05	9.05	14209
2009-12-08	9.13	9.27	9.05	9.27	22931
2009-12-09	9.17	9.38	9.17	9.17	26945
2009-12-10	9.32	9.32	9.17	9.32	33525
2009-12-11	9.32	9.32	9.22	9.22	6732
2009-12-14	9.32	9.37	9.32	9.35	14642
2009-12-15	9.42	9.42	9.33	9.35	68724
2009-12-16	9.65	9.65	9.42	9.63	29061
2009-12-17	9.63	9.63	9.45	9.47	24476
2009-12-18	9.45	9.64	9.39	9.60	157520
2009-12-21	9.64	9.66	9.55	9.65	86709
2009-12-22	9.63	9.67	9.57	9.61	45459
2009-12-23	9.68	9.78	9.67	9.73	34706
2009-12-24	9.74	9.75	9.66	9.69	109940
2009-12-28	9.71	9.73	9.66	9.70	37531
2009-12-29	9.70	9.72	9.66	9.68	26738
2009-12-30	9.68	9.69	9.63	9.69	23109
2009-12-31	9.69	9.80	9.57	9.80	119656
2010-01-04	9.85	9.85	9.65	9.75	42080
2010-01-05	9.74	9.78	9.63	9.66	18170
2010-01-06	9.68	9.75	9.57	9.75	43288
2010-01-07	9.73	9.78	9.68	9.68	64062
2010-01-08	9.70	9.70	9.64	9.68	59685
2010-01-11	9.68	9.70	9.17	9.68	28050
2010-01-12	9.65	9.65	9.50	9.55	56392
2010-01-13	9.53	9.55	9.47	9.47	27234
2010-01-14	9.47	9.65	9.17	9.24	294929
2010-01-15	9.24	9.39	9.22	9.27	19523
2010-01-19	9.27	9.34	9.20	9.21	55318
2010-01-20	9.29	9.29	9.17	9.24	46768
2010-01-21	9.17	9.17	8.76	9.09	55370
2010-01-22	9.07	9.17	8.91	9.17	41512
2010-01-25	9.09	9.17	9.09	9.17	17338
2010-01-26	9.14	9.20	8.94	9.20	145307
2010-01-27	9.19	9.22	9.07	9.19	152595
2010-01-28	9.29	9.29	9.20	9.21	20847
2010-01-29	9.22	9.37	9.19	9.32	103817
2010-02-01	9.37	9.73	9.03	9.73	65739
2010-02-02	9.73	9.93	9.73	9.91	58988
2010-02-03	9.93	10.01	9.91	9.98	44789
2010-02-04	10.17	11.41	10.17	10.82	149434
2010-02-05	10.90	11.08	10.57	11.08	73216
2010-02-08	11.20	11.46	11.03	11.23	26049
2010-02-09	11.46	11.59	11.28	11.33	12257
2010-02-10	11.41	11.56	11.20	11.46	61731
2010-02-11	11.51	11.76	11.29	11.76	15617
2010-02-12	11.54	11.87	11.51	11.79	82148
2010-02-16	11.79	11.79	11.59	11.59	23525
2010-02-17	11.74	11.84	11.59	11.82	47554
2010-02-18	11.72	11.93	11.36	11.87	34815
2010-02-19	11.97	11.97	11.71	11.87	11990
2010-02-22	11.87	11.96	11.87	11.92	13388
2010-02-23	11.96	11.97	11.79	11.82	26842
2010-02-24	11.92	11.97	11.84	11.92	98976
2010-02-25	11.97	11.97	11.79	11.79	13499
2010-02-26	11.97	11.97	11.94	11.97	34154
2010-03-01	12.02	12.25	12.02	12.18	75911
2010-03-02	12.27	12.29	12.20	12.25	17492
2010-03-03	12.25	12.26	11.82	12.22	93181
2010-03-04	12.26	12.26	12.02	12.20	42449
2010-03-05	12.26	12.30	12.20	12.25	7811
2010-03-08	12.25	12.27	12.23	12.27	37585
2010-03-09	12.35	12.57	12.32	12.48	127033
2010-03-10	12.45	12.61	12.22	12.57	60510
2010-03-11	12.61	12.73	12.58	12.73	62836
2010-03-12	12.78	12.78	12.63	12.71	17274
2010-03-15	12.78	12.78	12.63	12.63	55170
2010-03-16	12.63	12.63	12.35	12.48	263905
2010-03-17	12.68	12.68	12.48	12.52	15371
2010-03-18	12.43	12.73	12.34	12.43	23901
2010-03-19	12.44	12.44	12.38	12.43	8004
2010-03-22	12.38	12.48	12.02	12.43	93555
2010-03-23	12.43	12.50	12.35	12.48	33245
2010-03-24	12.64	12.71	12.37	12.71	52697
2010-03-25	12.68	12.86	12.49	12.66	53528
2010-03-26	12.71	12.71	12.32	12.48	27653
2010-03-29	12.66	12.73	12.61	12.61	36395
2010-03-30	12.61	12.61	12.44	12.45	16300
2010-03-31	12.43	12.49	12.38	12.48	23953
2010-04-01	12.48	12.79	12.48	12.73	31681
2010-04-05	12.81	12.87	12.73	12.73	33703
2010-04-06	12.73	12.99	12.70	12.94	42911
2010-04-07	12.94	12.99	12.73	12.98	13551
2010-04-08	12.73	12.99	12.73	12.99	36210
2010-04-09	13.11	13.47	13.11	13.47	50005
2010-04-12	13.52	13.62	13.47	13.62	55797
2010-04-13	13.67	13.75	13.63	13.75	9949
2010-04-14	13.75	14.08	13.75	14.08	75023
2010-04-15	13.98	14.21	13.95	14.12	10551
2010-04-16	14.11	14.21	14.01	14.01	25017
2010-04-19	14.01	14.21	13.98	14.18	56365
2010-04-20	14.01	14.26	13.93	14.01	15803
2010-04-21	14.01	14.13	13.95	13.97	16667
2010-04-22	13.93	14.13	13.93	14.01	20152
2010-04-23	14.06	14.06	14.01	14.06	4284
2010-04-26	14.01	14.16	14.01	14.06	13035
2010-04-27	14.01	14.06	13.88	13.93	40814
2010-04-28	14.01	14.01	13.50	13.50	70494
2010-04-29	13.52	13.75	13.50	13.62	16383
2010-04-30	13.62	13.62	13.14	13.52	36492
2010-05-03	13.52	13.60	13.50	13.58	41275
2010-05-04	13.55	13.55	13.19	13.34	61260
2010-05-05	13.24	13.24	12.22	13.19	35574
2010-05-06	13.19	13.19	12.78	12.86	31517
2010-05-07	12.68	12.81	12.22	12.73	22410
2010-05-10	13.11	13.19	12.83	13.09	23244
2010-05-11	12.73	13.50	12.73	13.50	14563
2010-05-12	13.50	13.75	13.37	13.70	10771
2010-05-13	13.24	13.70	13.24	13.55	20644
2010-05-14	13.58	13.58	13.06	13.50	5526
2010-05-17	13.60	13.60	12.83	13.50	7359
2010-05-18	13.50	13.60	12.83	13.50	6570
2010-05-19	13.51	13.58	12.99	13.45	13921
2010-05-20	13.37	13.37	12.78	12.89	16011
2010-05-21	13.22	13.22	12.36	12.73	5919
2010-05-24	12.02	12.73	12.02	12.58	10178
2010-05-25	12.02	12.61	12.02	12.58	25316
2010-05-26	12.73	12.73	12.28	12.73	18873
2010-05-27	12.73	13.19	12.71	12.89	13644
2010-05-28	13.19	13.26	12.89	13.18	5448
2010-06-01	13.24	13.24	13.03	13.09	30926
2010-06-02	13.07	13.07	12.89	12.99	12062
2010-06-03	12.99	13.04	12.99	13.04	3389
2010-06-04	12.89	13.00	12.48	12.57	7351
2010-06-07	12.56	12.86	12.55	12.73	20413
2010-06-08	12.98	12.98	12.02	12.22	86387
2010-06-09	12.48	12.61	12.25	12.48	26561
2010-06-10	12.68	12.98	12.68	12.98	86901
2010-06-11	12.99	12.99	12.72	12.73	4424
2010-06-14	12.94	12.94	12.31	12.89	6534
2010-06-15	12.73	12.99	12.73	12.99	30491
2010-06-16	12.68	12.86	12.48	12.68	36337
2010-06-17	12.86	12.99	12.43	12.73	11105
2010-06-18	12.68	12.98	12.50	12.86	3294
2010-06-21	12.17	12.25	11.74	12.17	261701
2010-06-22	12.12	12.12	11.74	12.08	58621
2010-06-23	11.82	12.17	11.74	12.17	48573
2010-06-24	12.19	12.19	11.76	12.12	43492
2010-06-25	11.99	12.12	11.99	12.10	25512
2010-06-28	11.74	12.19	11.74	12.07	44385
2010-06-29	11.79	11.96	11.71	11.82	50556
2010-06-30	11.74	11.82	11.66	11.75	46182
2010-07-01	11.75	11.76	11.33	11.46	60473
2010-07-02	11.31	11.71	11.31	11.66	64539
2010-07-06	11.46	12.12	11.46	12.12	116667
2010-07-07	11.73	12.12	11.59	11.71	92763
2010-07-08	11.45	11.65	11.23	11.37	90447
2010-07-09	11.19	11.47	10.71	11.15	250932
2010-07-12	10.79	11.15	10.79	11.13	55511
2010-07-13	10.93	11.25	10.93	11.25	98695
2010-07-14	11.20	11.39	11.20	11.36	49415
2010-07-15	11.21	11.30	11.03	11.30	83939
2010-07-16	11.13	11.21	10.83	11.20	178849
2010-07-19	10.62	10.90	10.00	10.38	209910
2010-07-20	10.21	10.46	10.10	10.40	139773
2010-07-21	10.36	10.67	10.36	10.67	41590
2010-07-22	10.44	10.95	10.44	10.93	60117
2010-07-23	10.85	11.10	10.74	11.10	37548
2010-07-26	11.04	11.34	11.04	11.26	16275
2010-07-27	11.28	11.43	10.97	11.40	29505
2010-07-28	11.31	11.41	10.90	11.40	28694
2010-07-29	11.38	11.59	11.34	11.42	30552
2010-07-30	11.39	11.64	11.39	11.51	7700
2010-08-02	11.56	11.92	11.56	11.92	23053
2010-08-03	11.92	12.22	11.58	11.97	52189
2010-08-04	11.97	12.21	11.97	12.10	35530
2010-08-05	11.94	12.20	11.94	12.12	35733
2010-08-06	12.11	12.12	11.97	12.09	52430
2010-08-09	12.01	12.12	12.01	12.12	19437
2010-08-10	12.00	12.09	11.83	12.08	16647
2010-08-11	11.92	11.95	11.82	11.89	25343
2010-08-12	11.87	11.98	11.76	11.83	13950
2010-08-13	11.48	11.59	11.21	11.32	70352
2010-08-16	11.21	11.53	11.21	11.45	34048
2010-08-17	11.46	11.54	11.44	11.53	39401
2010-08-18	11.51	11.53	11.30	11.52	67107
2010-08-19	11.53	11.66	11.36	11.60	106262
2010-08-20	11.51	11.93	11.51	11.91	136051
2010-08-23	11.87	12.19	11.73	12.03	18325
2010-08-24	11.44	11.79	11.24	11.52	74176
2010-08-25	11.32	11.71	11.32	11.71	59102
2010-08-26	11.71	11.76	11.61	11.63	14253
2010-08-27	11.57	11.96	11.39	11.88	20961
2010-08-30	11.62	12.07	11.62	11.88	80231
2010-08-31	11.71	12.01	11.61	12.01	76563
2010-09-01	11.98	12.14	11.96	12.10	203989
2010-09-02	12.02	12.21	11.95	12.20	39681
2010-09-03	12.20	12.45	11.94	12.44	52442
2010-09-07	12.45	12.55	12.29	12.34	121319
2010-09-08	12.63	13.02	12.34	12.78	148199
2010-09-09	12.75	12.83	12.58	12.78	67496
2010-09-10	12.85	13.16	12.64	13.10	136662
2010-09-13	12.76	12.83	12.15	12.46	354503
2010-09-14	12.32	12.52	12.18	12.40	132543
2010-09-15	12.04	12.58	12.00	12.55	245502
2010-09-16	12.46	12.61	12.39	12.46	80176
2010-09-17	12.36	12.76	12.36	12.76	143078
2010-09-20	12.61	12.83	12.56	12.76	108837
2010-09-21	12.73	12.78	12.58	12.69	67327
2010-09-22	12.71	12.84	12.52	12.63	335646
2010-09-23	12.54	12.69	12.49	12.63	42630
2010-09-24	12.65	13.04	12.65	13.03	76824
2010-09-27	12.96	13.11	12.48	13.07	35154
2010-09-28	12.79	13.10	12.79	13.09	52878
2010-09-29	12.97	13.13	12.86	13.13	25809
2010-09-30	14.26	15.95	14.26	15.05	1430356
2010-10-01	14.62	15.89	14.42	15.77	470719
2010-10-04	15.27	15.87	15.18	15.86	242714
2010-10-05	15.48	16.04	15.48	15.99	276058
2010-10-06	15.67	15.79	15.38	15.73	257530
2010-10-07	15.42	16.04	15.37	15.95	123097
2010-10-08	15.53	16.04	15.53	16.02	143824
2010-10-11	15.83	15.99	15.52	15.75	59157
2010-10-12	15.75	16.02	15.63	15.93	123705
2010-10-13	15.79	16.13	15.79	15.97	124543
2010-10-14	15.69	16.25	15.54	16.17	72899
2010-10-15	16.16	16.30	15.73	16.15	123934
2010-10-18	15.91	16.30	15.29	16.27	57372
2010-10-19	16.14	16.36	15.71	16.23	60096
2010-10-20	16.05	16.60	15.90	16.25	58160
2010-10-21	16.20	16.42	15.75	15.93	121168
2010-10-22	15.78	16.30	15.78	16.26	40479
2010-10-25	16.19	16.42	16.17	16.34	47698
2010-10-26	16.34	16.55	16.17	16.55	81387
2010-10-27	16.62	16.68	16.32	16.65	38117
2010-10-28	16.61	16.64	16.36	16.55	36647
2010-10-29	16.34	16.77	16.06	16.76	41875
2010-11-01	16.65	16.96	16.62	16.72	132427
2010-11-02	16.36	16.75	16.33	16.65	130480
2010-11-03	16.62	16.74	16.34	16.48	55757
2010-11-04	16.61	16.72	16.21	16.28	150678
2010-11-05	16.23	16.30	16.04	16.15	104136
2010-11-08	16.18	16.55	16.18	16.40	61398
2010-11-09	16.30	16.50	16.07	16.18	69916
2010-11-10	16.23	16.54	16.13	16.42	74926
2010-11-11	16.09	16.92	15.62	16.78	167553
2010-11-12	16.83	16.85	16.59	16.78	100685
2010-11-15	16.73	16.93	16.59	16.80	100034
2010-11-16	16.62	16.74	16.18	16.38	58368
2010-11-17	16.30	16.77	16.30	16.76	33478
2010-11-18	16.82	17.06	16.63	16.90	126649
2010-11-19	16.90	17.06	16.80	17.06	64541
2010-11-22	17.06	17.21	16.55	16.62	280454
2010-11-23	16.59	16.79	16.39	16.60	79827
2010-11-24	16.64	16.78	16.62	16.67	41735
2010-11-26	16.67	16.88	16.49	16.86	27203
2010-11-29	16.68	16.86	16.63	16.83	87588
2010-11-30	16.64	16.86	16.56	16.63	693277
2010-12-01	16.82	16.86	16.70	16.85	88086
2010-12-02	16.69	17.15	16.69	17.05	81944
2010-12-03	17.07	17.36	16.95	17.01	100320
2010-12-06	17.01	17.48	16.88	17.42	64492
2010-12-07	17.44	17.57	17.10	17.16	70965
2010-12-08	17.10	17.20	16.91	16.99	106656
2010-12-09	17.16	17.82	17.14	17.39	124306
2010-12-10	17.15	17.52	17.01	17.41	77020
2010-12-13	17.38	17.52	16.93	16.94	108920
2010-12-14	16.87	17.03	16.69	16.79	124085
2010-12-15	16.69	16.72	16.18	16.24	277895
2010-12-16	16.14	16.33	16.11	16.18	80488
2010-12-17	16.06	16.22	15.92	16.22	175679
2010-12-20	16.23	16.25	16.03	16.13	50072
2010-12-21	15.92	16.04	15.70	15.99	192763
2010-12-22	15.91	16.13	15.74	16.06	140514
2010-12-23	16.06	16.14	15.96	16.05	49642
2010-12-27	16.04	16.17	15.80	16.06	23610
2010-12-28	16.04	16.14	15.83	16.14	59428
2010-12-29	16.14	16.14	16.04	16.06	20330
2010-12-30	16.04	16.14	16.03	16.04	43237
2010-12-31	16.11	16.17	16.06	16.14	22281
2011-01-03	16.11	16.30	15.90	16.08	65635
2011-01-04	16.30	16.31	16.04	16.06	159923
2011-01-05	16.04	16.29	15.85	16.21	218727
2011-01-06	16.12	16.73	16.12	16.68	225827
2011-01-07	16.81	17.49	16.50	17.32	340548
2011-01-10	16.88	17.99	16.88	17.93	527883
2011-01-11	18.25	19.40	17.59	18.15	4623988
2011-01-12	18.07	18.23	17.86	17.95	379130
2011-01-13	17.86	18.08	17.65	17.92	228984
2011-01-14	17.96	17.96	17.65	17.89	325966
2011-01-18	17.81	17.99	17.62	17.76	127634
2011-01-19	17.67	17.75	17.36	17.47	168507
2011-01-20	17.39	17.39	16.53	16.89	397757
2011-01-21	17.25	17.71	17.25	17.46	330767
2011-01-24	17.52	17.59	17.24	17.50	207991
2011-01-25	17.42	17.43	17.22	17.42	162411
2011-01-26	17.44	17.92	17.33	17.90	284007
2011-01-27	17.85	17.98	17.68	17.88	88535
2011-01-28	17.89	18.03	17.34	17.42	188883
2011-01-31	17.21	17.66	17.09	17.55	212342
2011-02-01	17.73	17.88	17.57	17.65	185145
2011-02-02	17.57	17.82	17.57	17.82	91803
2011-02-03	17.70	17.79	17.46	17.78	99673
2011-02-04	17.81	17.81	17.57	17.73	69131
2011-02-07	17.68	17.80	17.57	17.77	86262
2011-02-08	17.81	18.03	17.63	17.69	97802
2011-02-09	17.74	17.79	17.39	17.45	120358
2011-02-10	17.36	17.80	17.23	17.28	165420
2011-02-11	17.22	17.61	17.22	17.42	109141
2011-02-14	17.46	17.57	17.11	17.27	114172
2011-02-15	17.29	17.39	16.82	16.88	203619
2011-02-16	16.87	17.06	16.68	17.03	98887
2011-02-17	17.00	17.38	16.84	17.37	78830
2011-02-18	17.41	17.51	17.28	17.36	85419
2011-02-22	17.17	17.28	16.91	17.17	178418
2011-02-23	17.14	17.29	16.90	16.95	137625
2011-02-24	17.00	17.05	16.86	17.01	58367
2011-02-25	17.06	17.25	17.05	17.15	71922
2011-02-28	17.30	17.65	17.29	17.49	167781
2011-03-01	17.50	17.71	17.23	17.36	326002
2011-03-02	17.28	17.67	17.22	17.55	427847
2011-03-03	17.65	17.75	17.49	17.65	51151
2011-03-04	17.42	17.60	17.40	17.59	27971
2011-03-07	17.55	17.66	17.13	17.44	65056
2011-03-08	17.33	17.48	17.28	17.35	49288
2011-03-09	17.27	17.37	17.19	17.23	36672
2011-03-10	17.07	17.07	16.89	16.93	118315
2011-03-11	16.63	16.99	16.63	16.90	112922
2011-03-14	16.81	16.97	16.81	16.89	31177
2011-03-15	16.52	16.80	16.30	16.78	81812
2011-03-16	16.75	16.92	16.35	16.42	133303
2011-03-17	16.48	16.79	16.40	16.79	77023
2011-03-18	16.93	17.05	16.70	16.90	89353
2011-03-21	16.95	17.40	16.90	17.34	36272
2011-03-22	17.29	17.30	17.10	17.15	46159
2011-03-23	17.02	17.32	17.02	17.30	91544
2011-03-24	16.96	17.55	16.96	17.44	109345
2011-03-25	17.38	17.88	17.37	17.87	181877
2011-03-28	17.74	17.90	17.60	17.88	127560
2011-03-29	17.84	17.95	17.76	17.90	83437
2011-03-30	17.83	18.18	17.83	18.17	127435
2011-03-31	18.05	18.30	17.96	18.25	89203
2011-04-01	18.52	18.57	18.36	18.49	87277
2011-04-04	18.54	18.71	18.45	18.71	76697
2011-04-05	18.64	18.74	18.49	18.65	108648
2011-04-06	19.01	19.31	18.85	19.28	616408
2011-04-07	19.18	19.28	19.01	19.13	307982
2011-04-08	18.94	19.09	18.41	18.69	311344
2011-04-11	18.33	18.58	18.00	18.11	296282
2011-04-12	17.93	18.07	17.32	17.85	65994
2011-04-13	17.85	17.93	17.62	17.66	219766
2011-04-14	17.57	17.60	17.27	17.50	274018
2011-04-15	17.36	17.63	17.18	17.61	91748
2011-04-18	17.32	17.32	17.12	17.20	176174
2011-04-19	17.19	17.34	17.10	17.15	123943
2011-04-20	17.31	17.44	17.19	17.41	78575
2011-04-21	17.49	17.51	17.29	17.42	41403
2011-04-25	17.38	17.48	17.24	17.32	62724
2011-04-26	17.33	17.42	17.28	17.38	64405
2011-04-27	17.39	17.44	17.16	17.29	91572
2011-04-28	17.27	17.50	17.27	17.43	82160
2011-04-29	17.26	17.47	17.23	17.43	103107
2011-05-02	17.19	17.37	17.18	17.32	117270
2011-05-03	17.23	17.34	17.15	17.26	98902
2011-05-04	17.25	17.38	17.20	17.36	90110
2011-05-05	17.22	17.46	17.16	17.25	74871
2011-05-06	17.29	17.38	17.27	17.32	70303
2011-05-09	17.48	17.51	17.29	17.38	93375
2011-05-10	17.47	17.82	17.41	17.72	108519
2011-05-11	17.67	17.88	17.61	17.70	179252
2011-05-12	17.70	17.86	17.52	17.86	139880
2011-05-13	17.77	18.05	17.65	17.96	90934
2011-05-16	17.92	18.02	17.67	17.72	59589
2011-05-17	17.60	17.60	17.22	17.33	102794
2011-05-18	17.33	17.67	17.32	17.60	86498
2011-05-19	17.74	17.74	17.34	17.56	95609
2011-05-20	17.56	17.56	17.37	17.38	83215
2011-05-23	17.17	17.19	17.02	17.06	117167
2011-05-24	17.03	17.08	16.72	16.78	135150
2011-05-25	16.67	16.92	16.53	16.76	87759
2011-05-26	16.67	16.79	16.57	16.71	59628
2011-05-27	16.73	17.16	16.69	17.08	51322
2011-05-31	17.09	17.30	16.81	17.29	140382
2011-06-01	17.17	18.06	17.17	17.65	789153
2011-06-02	17.74	17.80	17.35	17.56	96325
2011-06-03	17.23	17.92	17.23	17.71	165980
2011-06-06	17.69	17.70	16.87	17.03	229743
2011-06-07	17.01	17.09	16.73	16.73	103861
2011-06-08	16.89	17.15	16.73	16.87	185832
2011-06-09	16.93	17.13	16.93	17.02	141923
2011-06-10	17.03	17.58	16.94	17.48	318993
2011-06-13	17.49	17.77	17.28	17.57	285553
2011-06-14	17.61	17.95	17.36	17.86	203883
2011-06-15	17.66	17.75	17.38	17.57	207807
2011-06-16	17.61	17.77	17.29	17.55	107596
2011-06-17	17.61	17.63	17.33	17.50	123087
2011-06-20	17.31	17.52	17.17	17.46	234154
2011-06-21	17.13	17.72	17.13	17.68	237604
2011-06-22	17.55	17.88	17.55	17.73	198645
2011-06-23	17.48	17.85	17.48	17.85	234279
2011-06-24	17.78	17.99	17.43	17.64	3651403
2011-06-27	17.66	18.36	17.45	18.33	332057
2011-06-28	18.26	18.41	18.24	18.34	173721
2011-06-29	18.43	18.59	18.16	18.52	163811
2011-06-30	18.52	18.97	18.52	18.86	261731
2011-07-01	18.94	19.24	18.84	19.17	152878
2011-07-05	18.94	19.16	18.66	18.96	132074
2011-07-06	18.86	19.07	18.58	19.06	227575
2011-07-07	19.04	19.18	18.95	19.07	209315
2011-07-08	18.91	19.35	18.91	19.31	200756
2011-07-11	19.13	19.31	18.92	19.02	178203
2011-07-12	18.88	18.97	18.30	18.32	156873
2011-07-13	18.44	18.60	18.24	18.42	73658
2011-07-14	18.48	18.48	17.87	18.04	107948
2011-07-15	18.04	18.32	17.81	18.01	135679
2011-07-18	18.00	18.04	17.63	17.71	121151
2011-07-19	17.83	18.19	17.74	18.17	124510
2011-07-20	18.19	18.34	17.85	17.98	63575
2011-07-21	18.07	18.14	17.84	17.95	66331
2011-07-22	18.01	18.21	17.85	18.08	38626
2011-07-25	18.03	18.09	17.78	17.80	64149
2011-07-26	17.84	17.84	17.52	17.64	71091
2011-07-27	17.49	17.59	17.13	17.25	149368
2011-07-28	17.21	17.40	17.10	17.28	90919
2011-07-29	17.16	17.33	17.00	17.33	91988
2011-08-01	17.44	17.48	16.72	16.79	219586
2011-08-02	16.60	16.95	16.34	16.35	131113
2011-08-03	16.44	16.57	15.94	16.54	139219
2011-08-04	16.38	16.54	15.44	15.45	139898
2011-08-05	15.57	15.57	14.47	15.09	257707
2011-08-08	14.66	15.22	13.55	13.65	368237
2011-08-09	13.78	14.16	13.11	14.13	235587
2011-08-10	13.84	14.05	13.25	13.34	192639
2011-08-11	13.48	14.58	13.35	14.31	227206
2011-08-12	14.34	14.80	14.06	14.12	214773
2011-08-15	14.24	14.37	13.96	14.30	102426
2011-08-16	14.22	14.22	13.76	14.02	76812
2011-08-17	14.10	14.15	13.67	13.99	99730
2011-08-18	13.63	13.65	12.76	12.82	221885
2011-08-19	12.65	12.95	12.37	12.44	308490
2011-08-22	12.75	12.90	12.57	12.63	137929
2011-08-23	12.73	13.58	12.65	13.51	111043
2011-08-24	13.55	13.82	13.27	13.60	67552
2011-08-25	13.77	13.77	13.06	13.07	87830
2011-08-26	13.03	13.46	12.85	13.30	182653
2011-08-29	13.51	14.47	13.28	14.35	126351
2011-08-30	14.32	14.54	14.07	14.38	101022
2011-08-31	14.48	14.81	14.34	14.56	160078
2011-09-01	14.54	14.71	13.95	14.00	84458
2011-09-02	13.74	13.83	13.48	13.54	125607
2011-09-06	13.25	13.41	12.94	13.40	207931
2011-09-07	13.57	13.93	13.56	13.92	110344
2011-09-08	13.82	14.46	13.58	14.29	263068
2011-09-09	14.02	14.05	13.49	13.91	226892
2011-09-12	13.70	13.82	13.37	13.75	179357
2011-09-13	13.75	14.17	13.55	14.09	182026
2011-09-14	14.20	14.66	13.94	14.40	158891
2011-09-15	14.52	14.60	14.22	14.48	178681
2011-09-16	14.52	15.10	14.52	15.05	241206
2011-09-19	14.78	14.78	14.22	14.53	169535
2011-09-20	14.62	14.86	14.35	14.39	107743
2011-09-21	14.43	14.59	14.07	14.13	107490
2011-09-22	13.73	13.94	13.17	13.29	226506
2011-09-23	13.25	13.97	13.25	13.77	157689
2011-09-26	13.80	14.43	13.71	14.37	73827
2011-09-27	14.66	15.07	14.35	14.76	107081
2011-09-28	14.73	14.91	14.10	14.13	73632
2011-09-29	14.41	14.65	13.75	13.87	139958
2011-09-30	13.71	13.90	13.27	13.39	153770
2011-10-03	13.24	13.32	11.90	11.93	169733
2011-10-04	11.84	12.50	11.46	12.48	217000
2011-10-05	12.48	12.96	12.32	12.88	164276
2011-10-06	12.87	13.17	12.85	13.13	87022
2011-10-07	13.19	13.32	12.81	13.01	107957
2011-10-10	13.25	13.65	13.25	13.59	102808
2011-10-11	13.50	13.86	13.37	13.69	140481
2011-10-12	13.79	14.25	13.67	14.02	110139
2011-10-13	13.93	14.13	13.71	14.07	62299
2011-10-14	14.25	14.27	13.75	14.26	116286
2011-10-17	14.12	14.12	13.77	13.84	111908
2011-10-18	13.80	14.38	13.68	14.25	94562
2011-10-19	14.16	14.40	14.05	14.12	97834
2011-10-20	14.09	14.15	13.76	14.01	153251
2011-10-21	14.30	14.58	14.05	14.58	108682
2011-10-24	14.59	15.02	14.42	14.98	147632
2011-10-25	14.84	14.92	14.58	14.71	111795
2011-10-26	14.87	15.01	14.67	14.90	208239
2011-10-27	15.28	16.07	15.01	15.92	351994
2011-10-28	15.81	16.11	15.77	15.89	156700
2011-10-31	15.71	15.85	15.16	15.18	86441
2011-11-01	14.52	14.64	13.94	14.21	319916
2011-11-02	14.41	14.50	14.20	14.37	128361
2011-11-03	14.53	14.74	14.14	14.69	134409
2011-11-04	14.51	14.62	14.27	14.46	36226
2011-11-07	14.40	14.44	14.01	14.34	80922
2011-11-08	14.44	14.46	14.01	14.37	117619
2011-11-09	14.03	14.18	13.81	13.84	99695
2011-11-10	13.95	14.02	13.65	13.91	69710
2011-11-11	14.08	14.59	14.08	14.54	65583
2011-11-14	14.48	14.70	14.22	14.35	67363
2011-11-15	14.25	14.87	14.09	14.76	91243
2011-11-16	14.59	14.78	14.36	14.37	46072
2011-11-17	14.62	14.73	14.24	14.29	65587
2011-11-18	14.31	14.32	14.04	14.12	35523
2011-11-21	13.91	14.00	13.50	13.60	105293
2011-11-22	13.55	13.87	13.55	13.63	56207
2011-11-23	13.50	13.94	13.25	13.50	195715
2011-11-25	13.41	13.60	13.37	13.45	50953
2011-11-28	13.85	14.38	13.71	14.38	186203
2011-11-29	14.41	14.44	14.06	14.11	102790
2011-11-30	14.63	14.98	14.25	14.41	242271
2011-12-01	14.42	14.46	14.17	14.24	194333
2011-12-02	14.45	14.50	14.18	14.24	185335
2011-12-05	14.46	14.59	14.16	14.26	183823
2011-12-06	14.32	14.41	14.07	14.28	200760
2011-12-07	14.17	14.26	14.04	14.15	226903
2011-12-08	13.98	14.49	13.80	13.81	314992
2011-12-09	13.83	14.43	13.77	14.31	329866
2011-12-12	14.11	14.37	14.01	14.30	202714
2011-12-13	14.45	14.66	13.94	14.04	125739
2011-12-14	13.92	13.99	13.58	13.91	141565
2011-12-15	14.06	14.12	13.58	13.78	149084
2011-12-16	13.93	14.18	13.90	13.99	205524
2011-12-19	14.13	14.23	13.70	13.75	135413
2011-12-20	13.95	14.35	13.78	14.27	195028
2011-12-21	14.19	14.41	13.78	14.15	118013
2011-12-22	14.18	14.40	14.15	14.29	116638
2011-12-23	14.30	14.31	14.04	14.21	65045
2011-12-27	14.14	14.27	14.07	14.20	61374
2011-12-28	14.12	14.12	13.79	13.89	100916
2011-12-29	13.87	14.03	13.68	13.83	158826
2011-12-30	13.83	14.06	13.73	14.03	107612
2012-01-03	14.39	14.44	14.19	14.35	103513
2012-01-04	14.29	14.41	14.04	14.06	57386
2012-01-05	13.97	13.98	13.76	13.93	54646
2012-01-06	13.95	14.04	13.76	14.00	80256
2012-01-09	14.00	14.01	13.76	13.80	64712
2012-01-10	13.89	14.28	13.89	14.14	153666
2012-01-11	13.98	14.13	13.70	13.70	146046
2012-01-12	13.77	13.95	13.63	13.67	260596
2012-01-13	13.48	13.59	13.18	13.51	244135
2012-01-17	13.75	14.06	13.71	13.96	391177
2012-01-18	13.98	14.27	13.96	14.26	188217
2012-01-19	14.26	14.30	14.22	14.25	272490
2012-01-20	14.27	14.39	14.21	14.36	156193
2012-01-23	14.31	14.57	14.24	14.46	114393
2012-01-24	14.42	14.65	14.35	14.60	172508
2012-01-25	14.62	14.70	14.39	14.66	187346
2012-01-26	14.72	14.95	14.49	14.54	166088
2012-01-27	14.45	14.69	14.45	14.64	112026
2012-01-30	14.57	14.64	14.35	14.37	112849
2012-01-31	14.50	14.56	14.26	14.40	64498
2012-02-01	14.49	14.77	14.34	14.39	253578
2012-02-02	14.45	14.51	14.30	14.36	264205
2012-02-03	14.65	14.75	14.36	14.38	242047
2012-02-06	14.35	14.43	14.34	14.36	130649
2012-02-07	14.38	14.46	14.28	14.40	172014
2012-02-08	14.49	15.01	14.40	14.93	312751
2012-02-09	14.97	15.36	14.78	15.33	172571
2012-02-10	15.17	15.27	14.71	14.78	325393
2012-02-13	14.89	15.14	14.60	14.94	212769
2012-02-14	14.92	14.97	14.71	14.87	93423
2012-02-15	14.98	15.07	14.62	14.69	165049
2012-02-16	14.71	14.94	14.67	14.90	592115
2012-02-17	14.95	14.99	14.71	14.77	196630
2012-02-21	14.80	14.90	14.56	14.77	145696
2012-02-22	14.69	14.90	14.60	14.74	111735
2012-02-23	14.75	14.90	14.62	14.88	64995
2012-02-24	14.91	14.94	14.64	14.72	166815
2012-02-27	14.54	14.70	14.36	14.58	203782
2012-02-28	14.63	14.72	14.37	14.49	152061
2012-02-29	14.54	14.54	14.00	14.00	313761
2012-03-01	14.08	14.34	14.03	14.18	254468
2012-03-02	14.25	14.41	14.02	14.12	273263
2012-03-05	14.10	14.18	14.01	14.05	182880
2012-03-06	13.95	14.07	13.55	13.59	252593
2012-03-07	13.67	13.83	13.53	13.73	250598
2012-03-08	13.85	14.12	13.77	14.03	98051
2012-03-09	13.93	14.37	13.93	14.25	74918
2012-03-12	14.23	14.31	14.08	14.18	75462
2012-03-13	14.27	14.51	14.13	14.43	229058
2012-03-14	14.39	14.44	14.18	14.23	104878
2012-03-15	14.23	14.36	14.15	14.36	62311
2012-03-16	14.41	14.59	14.27	14.54	277031
2012-03-19	14.49	14.87	14.42	14.81	172356
2012-03-20	14.70	14.92	14.64	14.78	151190
2012-03-21	14.76	15.03	14.69	15.02	279146
2012-03-22	14.86	15.02	14.82	14.97	228059
2012-03-23	15.00	15.27	14.78	15.24	285745
2012-03-26	15.30	15.47	15.27	15.37	305359
2012-03-27	15.36	15.55	15.28	15.48	223295
2012-03-28	15.48	15.61	15.38	15.60	304527
2012-03-29	15.88	16.27	15.56	16.15	521678
2012-03-30	16.30	16.68	16.19	16.50	342096
2012-04-02	16.38	16.55	16.28	16.45	278031
2012-04-03	16.36	16.42	15.82	15.96	374597
2012-04-04	15.71	15.83	15.53	15.65	264152
2012-04-05	15.63	15.73	15.53	15.66	182016
2012-04-09	15.42	15.60	15.28	15.51	153271
2012-04-10	15.51	15.60	15.37	15.49	274136
2012-04-11	15.60	15.85	15.49	15.85	255083
2012-04-12	15.86	15.93	15.76	15.79	265892
2012-04-13	15.71	15.71	15.47	15.56	172255
2012-04-16	15.57	15.61	15.21	15.33	166367
2012-04-17	15.45	15.56	15.34	15.44	211879
2012-04-18	15.41	15.81	15.38	15.79	210625
2012-04-19	15.80	15.89	15.64	15.76	165698
2012-04-20	15.95	16.14	15.59	15.62	161512
2012-04-23	15.35	15.42	15.25	15.41	140660
2012-04-24	15.36	15.38	15.22	15.35	105982
2012-04-25	15.53	15.78	15.41	15.66	98226
2012-04-26	15.66	15.76	15.51	15.58	68231
2012-04-27	15.59	15.68	15.45	15.54	83405
2012-04-30	15.50	15.59	15.29	15.40	172211
2012-05-01	15.67	16.14	15.56	15.82	228734
2012-05-02	15.73	15.89	15.54	15.89	137714
2012-05-03	15.80	15.81	15.49	15.54	160559
2012-05-04	15.47	15.51	15.15	15.20	132742
2012-05-07	15.13	15.25	15.04	15.13	141559
2012-05-08	15.00	15.13	14.83	15.03	130837
2012-05-09	14.86	15.24	14.77	15.12	134366
2012-05-10	15.19	15.25	15.02	15.15	197918
2012-05-11	14.95	15.25	14.95	15.19	161650
2012-05-14	14.99	15.27	14.95	15.20	230246
2012-05-15	15.14	15.37	15.11	15.23	115437
2012-05-16	15.31	15.54	15.28	15.41	197502
2012-05-17	15.43	15.54	15.19	15.19	213008
2012-05-18	15.14	15.16	14.29	14.40	202769
2012-05-21	14.40	15.09	14.32	15.07	174592
2012-05-22	15.04	15.45	15.03	15.36	197700
2012-05-23	15.24	15.25	14.73	14.99	99574
2012-05-24	15.04	15.14	14.65	14.80	86896
2012-05-25	14.77	15.01	14.76	14.92	94881
2012-05-29	15.08	15.30	14.91	15.11	91562
2012-05-30	14.92	14.94	14.64	14.79	109512
2012-05-31	14.84	15.03	14.54	14.63	292779
2012-06-01	14.40	14.44	14.09	14.11	187430
2012-06-04	14.12	14.32	13.80	14.12	267435
2012-06-05	14.03	14.46	14.03	14.46	155012
2012-06-06	14.61	14.83	14.43	14.82	82537
2012-06-07	15.02	16.09	14.65	14.70	417096
2012-06-08	14.67	15.17	14.40	14.99	191142
2012-06-11	15.09	15.09	14.46	14.47	189129
2012-06-12	14.50	14.51	14.24	14.42	143230
2012-06-13	14.34	14.41	14.07	14.13	144783
2012-06-14	14.08	14.24	13.94	14.17	133001
2012-06-15	14.11	14.42	14.05	14.34	177794
2012-06-18	14.26	14.36	14.12	14.21	177368
2012-06-19	14.26	14.81	14.26	14.70	184830
2012-06-20	14.65	14.68	14.46	14.64	128615
2012-06-21	14.59	14.70	14.32	14.43	215298
2012-06-22	14.53	14.77	14.43	14.68	264484
2012-06-25	14.44	14.53	14.25	14.49	118150
2012-06-26	14.42	14.63	14.35	14.59	95847
2012-06-27	14.56	14.72	14.54	14.70	80478
2012-06-28	14.47	14.64	14.32	14.64	106924
2012-06-29	14.77	15.16	14.77	15.03	177969
2012-07-02	14.98	15.34	14.98	15.33	142847
2012-07-03	15.20	15.42	15.10	15.42	40096
2012-07-05	15.30	15.46	15.09	15.32	58064
2012-07-06	15.12	15.24	15.00	15.14	115875
2012-07-09	15.08	15.08	14.85	14.90	236376
2012-07-10	14.97	15.01	14.55	14.64	178029
2012-07-11	14.70	14.70	14.36	14.67	88284
2012-07-12	14.53	14.78	14.42	14.66	132140
2012-07-13	14.67	14.85	14.67	14.78	54878
2012-07-16	14.73	14.76	14.55	14.64	161832
2012-07-17	14.62	14.67	14.44	14.57	157041
2012-07-18	14.51	14.70	14.51	14.62	148808
2012-07-19	14.71	14.77	14.50	14.53	154609
2012-07-20	14.48	14.80	14.34	14.66	156060
2012-07-23	14.40	14.58	14.21	14.57	113071
2012-07-24	14.63	14.66	14.36	14.51	228595
2012-07-25	14.61	14.66	14.32	14.39	90958
2012-07-26	14.60	14.62	14.29	14.33	56545
2012-07-27	14.36	14.67	14.28	14.61	110018
2012-07-30	14.59	14.66	14.26	14.34	83549
2012-07-31	14.33	14.45	14.18	14.21	137540
2012-08-01	14.13	14.18	13.44	13.44	282622
2012-08-02	13.33	13.48	13.18	13.37	140937
2012-08-03	13.55	13.82	13.43	13.76	119399
2012-08-06	13.77	14.33	13.77	14.14	168815
2012-08-07	14.26	14.47	14.23	14.34	154225
2012-08-08	14.30	14.34	14.17	14.20	64639
2012-08-09	14.17	14.42	14.17	14.28	47747
2012-08-10	14.27	14.49	14.27	14.46	43041
2012-08-13	14.46	14.82	14.14	14.19	662293
2012-08-14	14.21	14.27	13.91	13.95	219076
2012-08-15	13.95	14.16	13.95	14.15	154089
2012-08-16	14.16	14.71	14.16	14.63	262241
2012-08-17	14.60	14.84	14.49	14.76	274577
2012-08-20	14.77	15.02	14.77	14.85	265577
2012-08-21	14.87	15.08	14.73	14.81	178074
2012-08-22	14.76	14.98	14.67	14.77	158064
2012-08-23	14.77	14.92	14.66	14.86	120622
2012-08-24	14.77	15.00	14.69	14.77	101164
2012-08-27	14.87	14.94	14.44	14.53	131907
2012-08-28	14.55	14.61	14.41	14.48	88099
2012-08-29	14.47	14.77	14.37	14.70	102747
2012-08-30	14.56	14.63	14.36	14.57	96959
2012-08-31	14.71	14.76	14.51	14.58	106237
2012-09-04	14.54	14.74	14.31	14.63	94909
2012-09-05	14.46	14.62	14.14	14.14	228025
2012-09-06	14.26	14.86	14.17	14.40	412718
2012-09-07	14.47	14.69	14.38	14.53	645925
2012-09-10	14.44	14.54	14.11	14.15	153519
2012-09-11	14.16	14.35	13.99	14.07	325722
2012-09-12	14.16	14.21	14.09	14.20	272436
2012-09-13	14.26	14.36	14.08	14.34	263525
2012-09-14	14.38	14.46	14.36	14.42	428401
2012-09-17	14.31	14.40	14.04	14.17	154714
2012-09-18	14.11	14.17	14.01	14.14	115246
2012-09-19	14.11	14.16	13.97	14.07	156206
2012-09-20	13.98	14.02	13.88	13.90	61270
2012-09-21	14.04	14.11	13.98	14.03	335006
2012-09-24	14.10	14.19	13.97	14.16	268919
2012-09-25	14.21	14.21	13.85	13.88	153080
2012-09-26	13.88	13.88	13.49	13.60	146503
2012-09-27	13.64	13.83	13.58	13.82	87580
2012-09-28	13.74	14.04	13.74	13.98	130523
2012-10-01	14.07	14.12	13.86	14.00	159153
2012-10-02	14.03	14.06	13.96	14.02	93213
2012-10-03	14.01	14.08	13.96	14.01	183134
2012-10-04	14.05	14.26	13.88	14.26	228469
2012-10-05	14.30	14.40	14.05	14.13	186480
2012-10-08	14.05	14.16	14.03	14.10	70875
2012-10-09	14.08	14.15	13.93	14.04	198464
2012-10-10	14.00	14.05	13.80	13.96	111944
2012-10-11	14.09	14.16	13.97	14.01	74362
2012-10-12	13.98	14.04	13.90	13.92	146055
2012-10-15	13.99	14.03	13.85	14.01	97558
2012-10-16	14.09	14.24	14.01	14.20	262316
2012-10-17	14.23	14.26	13.98	14.00	167539
2012-10-18	14.01	14.06	13.89	13.96	258141
2012-10-19	13.83	13.94	13.72	13.79	239496
2012-10-22	13.69	13.86	13.60	13.67	139673
2012-10-23	13.57	13.59	13.35	13.58	111159
2012-10-24	13.61	13.68	13.37	13.55	92908
2012-10-25	13.68	13.75	13.49	13.58	238929
2012-10-26	13.61	13.62	13.35	13.57	116370
2012-10-31	13.55	13.92	13.55	13.89	252104
2012-11-01	13.92	14.06	13.72	13.73	534054
2012-11-02	13.81	13.84	13.68	13.73	556243
2012-11-05	13.70	13.70	13.46	13.50	389860
2012-11-06	13.54	13.83	13.52	13.77	584305
2012-11-07	13.62	13.69	13.47	13.47	287511
2012-11-08	13.48	13.60	13.33	13.56	297753
2012-11-09	13.49	13.75	13.40	13.67	472072
2012-11-12	13.69	13.69	13.40	13.43	92410
2012-11-13	13.37	13.39	13.12	13.17	84572
2012-11-14	13.21	13.22	12.82	12.89	231710
2012-11-15	12.66	12.92	12.65	12.80	374313
2012-11-16	12.78	12.80	12.53	12.74	233680
2012-11-19	12.88	13.10	12.82	13.10	127336
2012-11-20	13.06	13.09	12.89	12.99	184874
2012-11-21	13.01	13.19	12.92	13.19	111408
2012-11-23	13.20	13.27	13.10	13.26	100455
2012-11-26	13.25	13.31	13.18	13.30	65095
2012-11-27	13.31	13.67	13.26	13.56	131040
2012-11-28	13.50	13.93	13.36	13.89	141732
2012-11-29	14.05	14.23	13.96	14.01	168902
2012-11-30	14.07	14.17	13.97	14.14	186077
2012-12-03	14.26	14.26	14.05	14.07	240533
2012-12-04	14.07	14.14	13.97	14.12	109167
2012-12-05	14.16	14.16	13.80	13.82	399503
2012-12-06	13.66	14.56	13.59	13.99	488341
2012-12-07	14.05	14.16	13.85	13.94	196855
2012-12-10	13.92	14.09	13.86	13.92	227323
2012-12-11	14.01	14.26	13.99	14.14	129935
2012-12-12	14.21	14.21	14.03	14.14	152207
2012-12-13	14.15	14.15	13.92	14.06	91651
2012-12-14	14.03	14.17	14.00	14.03	96734
2012-12-17	14.05	14.32	14.05	14.32	150138
2012-12-18	14.34	14.64	14.34	14.53	130075
2012-12-19	14.58	14.82	14.49	14.74	159652
2012-12-20	14.80	14.80	14.55	14.66	174928
2012-12-21	14.61	15.28	14.40	15.03	478307
2012-12-24	15.03	15.23	14.77	14.84	48036
2012-12-26	14.84	14.93	14.77	14.80	171144
2012-12-27	14.83	14.84	14.53	14.64	181166
2012-12-28	14.62	14.92	14.62	14.81	195310
2012-12-31	15.13	15.16	14.77	14.95	236595
2013-01-02	15.27	15.43	15.15	15.43	344181
2013-01-03	15.42	15.66	15.33	15.54	234180
2013-01-04	15.58	15.58	15.36	15.37	236195
2013-01-07	15.29	15.59	15.28	15.37	381546
2013-01-08	15.33	15.36	15.11	15.20	213010
2013-01-09	15.20	15.69	15.17	15.68	322047
2013-01-10	15.79	16.07	15.69	15.82	346871
2013-01-11	15.77	16.07	15.74	16.04	307246
2013-01-14	17.25	17.50	17.02	17.23	1801169
2013-01-15	17.07	17.26	16.92	17.19	277805
2013-01-16	17.20	17.32	17.13	17.28	331577
2013-01-17	17.32	17.61	17.27	17.52	478975
2013-01-18	17.46	17.97	17.46	17.88	494261
2013-01-22	17.84	17.88	17.44	17.52	625047
2013-01-23	17.43	17.49	17.09	17.13	458638
2013-01-24	17.11	17.23	16.91	17.14	227127
2013-01-25	17.23	17.27	17.13	17.21	336257
2013-01-28	17.28	17.46	17.16	17.43	367504
2013-01-29	17.39	17.39	17.19	17.28	333317
2013-01-30	17.27	17.28	17.13	17.15	238071
2013-01-31	17.15	17.27	17.10	17.21	212190
2013-02-01	17.34	17.69	17.31	17.62	348906
2013-02-04	17.52	17.58	17.16	17.30	263046
2013-02-05	17.35	17.58	17.22	17.34	598217
2013-02-06	17.27	17.42	17.09	17.39	746177
2013-02-07	17.33	17.52	17.23	17.39	472963
2013-02-08	17.45	17.56	17.28	17.36	344255
2013-02-11	17.37	17.48	17.33	17.47	303751
2013-02-12	17.50	17.53	17.41	17.44	388879
2013-02-13	17.47	17.73	17.16	17.67	461317
2013-02-14	17.58	17.65	17.35	17.45	240771
2013-02-15	17.61	17.61	17.44	17.47	362054
2013-02-19	17.45	17.62	17.37	17.57	292695
2013-02-20	17.57	17.75	17.48	17.57	394224
2013-02-21	17.57	17.59	17.39	17.58	716086
2013-02-22	17.68	17.74	17.57	17.72	271284
2013-02-25	17.75	17.82	17.40	17.42	582937
2013-02-26	17.46	17.58	17.20	17.30	257849
2013-02-27	17.27	17.54	17.27	17.41	291172
2013-02-28	17.44	17.59	17.35	17.40	392997
2013-03-01	17.48	17.56	17.13	17.44	371954
2013-03-04	17.45	17.82	17.39	17.79	311457
2013-03-05	17.83	18.21	17.71	17.95	497090
2013-03-06	17.95	18.16	17.74	17.90	307100
2013-03-07	17.85	17.96	17.81	17.88	347193
2013-03-08	17.95	18.04	17.85	17.96	414327
2013-03-11	17.86	18.28	17.86	18.27	357634
2013-03-12	18.22	18.26	17.88	17.97	348382
2013-03-13	17.94	18.07	17.78	17.88	477799
2013-03-14	17.98	18.17	17.90	18.16	718966
2013-03-15	18.20	18.20	17.97	18.00	822547
2013-03-18	17.82	18.00	17.71	17.92	175393
2013-03-19	17.92	17.96	17.57	17.81	297396
2013-03-20	17.88	18.00	17.80	17.92	167461
2013-03-21	17.75	17.89	17.60	17.78	259985
2013-03-22	17.80	17.87	17.72	17.87	163211
2013-03-25	17.94	17.97	17.68	17.78	235516
2013-03-26	17.92	18.03	17.69	17.85	262467
2013-03-27	17.74	17.85	17.55	17.74	299440
2013-03-28	18.61	18.84	18.36	18.61	1544642
2013-04-01	18.67	18.72	18.14	18.28	632991
2013-04-02	18.33	18.36	18.03	18.11	317529
2013-04-03	18.08	18.08	17.67	17.87	350225
2013-04-04	17.84	18.08	17.71	18.00	335595
2013-04-05	17.72	17.88	17.46	17.72	508945
2013-04-08	17.71	17.71	17.42	17.58	217647
2013-04-09	17.58	17.78	17.56	17.61	240298
2013-04-10	17.69	17.99	17.61	17.90	238805
2013-04-11	17.83	17.83	17.50	17.52	205936
2013-04-12	17.49	17.57	17.32	17.52	181984
2013-04-15	17.45	17.53	17.02	17.07	321650
2013-04-16	17.16	17.57	17.10	17.56	342797
2013-04-17	17.39	17.58	16.93	17.04	261419
2013-04-18	17.01	17.08	16.75	16.80	384433
2013-04-19	16.78	16.78	16.45	16.69	464195
2013-04-22	16.68	16.72	16.42	16.69	349884
2013-04-23	16.85	17.09	16.73	16.87	396298
2013-04-24	16.83	16.90	16.63	16.77	289569
2013-04-25	16.78	17.09	16.65	17.00	301462
2013-04-26	16.93	16.93	16.57	16.66	462081
2013-04-29	16.77	16.96	16.70	16.74	410797
2013-04-30	16.76	17.04	16.51	16.83	1860466
2013-05-01	16.82	16.98	16.60	16.65	542683
2013-05-02	16.67	16.96	16.63	16.88	479493
2013-05-03	17.06	17.48	16.94	17.24	273927
2013-05-06	17.29	17.45	17.23	17.24	287243
2013-05-07	17.31	17.45	17.22	17.40	334225
2013-05-08	17.33	17.60	17.33	17.60	254647
2013-05-09	17.47	17.73	17.29	17.32	256246
2013-05-10	17.33	17.69	17.24	17.68	303797
2013-05-13	17.56	17.68	17.30	17.41	481618
2013-05-14	17.45	17.71	17.45	17.54	188820
2013-05-15	17.47	17.68	17.46	17.55	211109
2013-05-16	17.54	17.97	17.52	17.79	291081
2013-05-17	17.83	17.93	17.77	17.88	182047
2013-05-20	17.78	17.91	17.67	17.77	190505
2013-05-21	17.72	17.81	17.63	17.71	141469
2013-05-22	17.67	17.83	17.12	17.21	194240
2013-05-23	17.07	17.28	16.95	17.17	537021
2013-05-24	17.13	17.35	17.07	17.25	250932
2013-05-28	17.35	17.39	17.23	17.34	216268
2013-05-29	17.19	17.33	17.06	17.16	122214
2013-05-30	17.23	17.36	17.23	17.32	150660
2013-05-31	17.30	17.36	16.98	17.10	263924
2013-06-03	17.09	17.38	17.02	17.32	495735
2013-06-04	16.48	17.52	16.48	17.46	717334
2013-06-05	17.39	17.43	17.21	17.31	298192
2013-06-06	17.34	17.95	17.30	17.94	726247
2013-06-07	18.10	18.15	17.67	18.02	426560
2013-06-10	18.02	18.05	17.75	17.86	251343
2013-06-11	17.70	17.82	17.37	17.55	202342
2013-06-12	17.60	17.66	17.29	17.31	216946
2013-06-13	17.27	17.59	17.19	17.58	508531
2013-06-14	17.54	17.55	17.29	17.31	319095
2013-06-17	17.40	17.44	17.29	17.34	509046
2013-06-18	17.31	17.57	17.23	17.54	267644
2013-06-19	17.54	17.59	17.39	17.42	221534
2013-06-20	17.31	17.34	17.19	17.28	251200
2013-06-21	17.33	17.81	17.25	17.75	1251465
2013-06-24	17.43	17.66	17.12	17.19	458837
2013-06-25	17.27	17.43	17.07	17.41	463190
2013-06-26	17.45	17.57	17.43	17.52	371665
2013-06-27	17.58	18.33	17.52	18.06	555322
2013-06-28	18.00	18.35	18.00	18.06	2365689
2013-07-01	17.99	18.24	17.96	18.04	320837
2013-07-02	17.96	18.02	17.57	17.64	268139
2013-07-03	17.54	17.89	17.47	17.78	133684
2013-07-05	18.00	18.09	17.74	18.09	202798
2013-07-08	18.07	18.37	17.99	18.35	239928
2013-07-09	18.39	18.62	18.25	18.51	332695
2013-07-10	18.44	18.49	18.11	18.34	235313
2013-07-11	18.50	18.56	18.36	18.53	259145
2013-07-12	18.51	18.78	18.44	18.55	164210
2013-07-15	18.53	18.81	18.36	18.71	206578
2013-07-16	18.69	18.86	18.58	18.74	434995
2013-07-17	18.69	18.83	18.50	18.63	116815
2013-07-18	18.62	18.69	18.44	18.69	248785
2013-07-19	18.57	18.64	18.46	18.55	219610
2013-07-22	18.45	18.56	18.38	18.38	145795
2013-07-23	18.47	18.65	18.44	18.59	203479
2013-07-24	18.60	18.79	18.43	18.54	161277
2013-07-25	18.47	18.59	18.14	18.59	275405
2013-07-26	18.48	18.59	18.39	18.53	236691
2013-07-29	18.39	18.54	18.24	18.30	218445
2013-07-30	18.40	18.43	18.20	18.34	224424
2013-07-31	18.34	18.40	18.18	18.22	210908
2013-08-01	18.32	18.43	18.17	18.32	252254
2013-08-02	18.25	18.42	18.17	18.39	178187
2013-08-05	18.31	18.48	18.23	18.33	246838
2013-08-06	18.30	18.36	18.14	18.22	171609
2013-08-07	18.17	18.25	17.94	17.99	134736
2013-08-08	18.08	18.29	17.87	18.28	214370
2013-08-09	18.29	18.31	17.94	17.96	147228
2013-08-12	17.82	18.16	17.69	18.16	140682
2013-08-13	18.21	18.59	18.11	18.56	518854
2013-08-14	18.51	18.51	18.14	18.16	196270
2013-08-15	18.00	18.00	17.54	17.58	260806
2013-08-16	17.46	17.62	17.34	17.35	346928
2013-08-19	17.36	17.58	17.16	17.25	211467
2013-08-20	17.25	17.61	17.21	17.49	168577
2013-08-21	17.41	17.62	17.27	17.39	115802
2013-08-22	17.39	18.03	17.28	17.58	93900
2013-08-23	17.58	17.84	17.44	17.71	139696
2013-08-26	17.66	17.86	17.41	17.45	83387
2013-08-27	17.35	17.46	17.07	17.13	177972
2013-08-28	17.18	17.31	16.82	16.91	218384
2013-08-29	16.93	17.30	16.93	17.28	307931
2013-08-30	17.21	17.31	16.83	16.88	497876
2013-09-03	17.05	17.32	16.70	16.82	800296
2013-09-04	18.33	18.58	17.95	18.08	1022336
2013-09-05	18.13	18.38	18.06	18.32	820834
2013-09-06	18.37	18.46	18.26	18.36	746766
2013-09-09	18.33	18.54	18.33	18.37	905863
2013-09-10	18.46	18.79	18.37	18.79	383637
2013-09-11	18.79	19.06	18.65	18.94	345715
2013-09-12	18.95	19.10	18.89	19.07	729709
2013-09-13	19.10	19.37	18.98	19.24	604261
2013-09-16	19.34	19.49	19.00	19.05	276884
2013-09-17	18.78	19.32	18.78	19.19	259052
2013-09-18	19.18	19.43	19.14	19.35	246758
2013-09-19	19.34	19.50	19.21	19.42	254692
2013-09-20	19.46	19.53	19.23	19.31	1308147
2013-09-23	19.32	19.46	19.10	19.22	184223
2013-09-24	19.21	19.23	18.89	19.18	386313
2013-09-25	19.15	19.35	18.95	19.00	306076
2013-09-26	19.10	19.20	18.95	19.11	226155
2013-09-27	18.97	19.10	18.93	18.95	194105
2013-09-30	18.80	18.96	18.52	18.87	475018
2013-10-01	18.93	19.15	18.85	19.10	333021
2013-10-02	19.02	19.15	18.93	19.03	190858
2013-10-03	18.99	19.02	18.66	18.89	275390
2013-10-04	18.84	19.37	18.84	19.34	506690
2013-10-07	19.09	19.31	18.79	18.98	243710
2013-10-08	19.01	19.34	18.50	18.51	235226
2013-10-09	18.53	18.86	18.42	18.73	280210
2013-10-10	18.92	19.07	18.77	19.01	219298
2013-10-11	18.90	19.09	18.88	19.06	231741
2013-10-14	19.03	19.44	18.87	19.37	475352
2013-10-15	19.31	19.31	18.79	18.79	826453
2013-10-16	18.87	18.94	18.61	18.88	1045614
2013-10-17	18.74	19.28	18.74	19.20	363655
2013-10-18	19.34	19.34	19.07	19.28	378970
2013-10-21	19.32	19.42	19.11	19.14	266506
2013-10-22	19.16	19.30	18.97	19.16	223976
2013-10-23	19.10	19.27	18.88	18.98	166602
2013-10-24	19.04	19.24	18.97	19.12	195837
2013-10-25	19.24	19.24	18.97	19.10	201831
2013-10-28	19.06	19.07	18.83	18.85	237123
2013-10-29	18.94	19.11	18.89	19.10	212911
2013-10-30	19.11	19.18	18.67	18.75	169148
2013-10-31	18.70	18.75	18.48	18.60	281934
2013-11-01	18.55	18.64	18.25	18.39	319767
2013-11-04	18.52	18.59	18.36	18.54	214912
2013-11-05	18.50	18.54	18.33	18.40	128429
2013-11-06	18.46	18.51	18.33	18.41	150474
2013-11-07	18.49	18.49	18.08	18.12	172861
2013-11-08	18.07	18.36	17.95	18.35	260152
2013-11-11	18.33	18.44	18.25	18.37	132318
2013-11-12	18.34	18.49	18.24	18.45	251998
2013-11-13	18.39	18.59	18.39	18.53	159313
2013-11-14	18.48	18.52	18.22	18.33	151759
2013-11-15	18.31	18.48	18.27	18.37	352124
2013-11-18	18.41	18.69	18.36	18.42	220981
2013-11-19	18.49	18.57	18.33	18.40	265433
2013-11-20	18.52	18.60	18.31	18.51	222209
2013-11-21	18.52	19.16	18.52	18.88	523013
2013-11-22	18.83	18.91	18.65	18.89	154783
2013-11-25	18.91	18.92	18.68	18.77	230620
2013-11-26	18.77	19.07	18.72	19.00	265968
2013-11-27	19.07	19.51	18.97	19.32	166090
2013-11-29	19.44	19.47	19.26	19.31	124091
2013-12-02	19.35	19.35	19.03	19.07	396532
2013-12-03	20.12	20.12	19.07	19.55	708978
2013-12-04	19.49	19.55	19.12	19.30	660359
2013-12-05	19.84	20.34	19.48	19.67	1424205
2013-12-06	19.86	20.51	19.77	20.38	729350
2013-12-09	20.46	20.91	20.45	20.90	451971
2013-12-10	20.80	21.06	20.66	20.81	448577
2013-12-11	20.78	20.94	20.57	20.63	295187
2013-12-12	20.59	20.59	20.38	20.47	232470
2013-12-13	20.57	20.76	20.45	20.69	498917
2013-12-16	20.84	21.13	20.81	20.87	432183
2013-12-17	20.80	20.81	20.56	20.70	320356
2013-12-18	20.71	20.97	20.48	20.94	269782
2013-12-19	20.97	21.16	20.83	20.87	264942
2013-12-20	20.97	21.31	20.68	21.26	656149
2013-12-23	21.27	21.48	21.04	21.42	206642
2013-12-24	21.41	21.52	21.22	21.44	100124
2013-12-26	21.48	21.70	21.35	21.63	271981
2013-12-27	21.75	21.99	21.59	21.92	357601
2013-12-30	21.84	22.07	21.80	21.92	316138
2013-12-31	21.90	21.94	21.74	21.87	351907
2014-01-02	21.87	21.87	21.57	21.77	459885
2014-01-03	21.78	21.85	21.57	21.60	220088
2014-01-06	22.21	23.78	22.07	23.59	1612647
2014-01-07	23.68	23.92	23.55	23.58	612060
2014-01-08	23.45	23.66	23.28	23.32	311407
2014-01-09	23.26	23.34	22.93	23.07	275827
2014-01-10	23.09	23.42	22.95	23.40	906592
2014-01-13	23.27	23.27	22.82	22.86	284750
2014-01-14	22.87	23.11	22.72	22.99	494559
2014-01-15	23.10	23.56	23.10	23.39	609185
2014-01-16	24.13	24.83	24.08	24.70	624688
2014-01-17	24.74	24.95	24.25	24.28	286758
2014-01-21	24.44	24.44	24.02	24.15	259342
2014-01-22	24.09	24.35	24.03	24.25	152715
2014-01-23	24.07	24.24	24.07	24.22	196032
2014-01-24	24.03	24.08	23.61	23.67	334303
2014-01-27	24.09	24.09	23.34	23.37	301196
2014-01-28	23.54	23.62	23.29	23.52	240783
2014-01-29	23.24	23.45	22.22	23.14	174740
2014-01-30	23.29	23.60	22.93	23.28	223047
2014-01-31	22.71	23.17	22.55	23.14	284653
2014-02-03	23.21	23.31	22.34	22.56	308912
2014-02-04	22.67	22.85	22.39	22.48	237704
2014-02-05	22.47	22.70	22.10	22.39	223986
2014-02-06	22.41	22.69	22.30	22.38	317509
2014-02-07	22.42	22.65	22.32	22.46	213357
2014-02-10	22.49	22.61	22.20	22.59	215373
2014-02-11	22.65	23.18	22.63	23.10	224385
2014-02-12	23.15	23.69	23.10	23.33	328197
2014-02-13	23.19	23.45	23.10	23.34	190437
2014-02-14	23.35	23.43	23.13	23.36	203800
2014-02-18	23.35	23.77	23.35	23.64	165201
2014-02-19	23.51	23.81	23.22	23.23	196475
2014-02-20	23.26	23.43	23.08	23.34	221614
2014-02-21	23.52	23.86	23.35	23.84	325512
2014-02-24	23.99	24.31	23.89	24.18	303287
2014-02-25	24.30	24.33	23.63	23.84	259634
2014-02-26	23.85	24.25	23.85	24.01	138711
2014-02-27	24.02	24.17	23.87	24.02	158834
2014-02-28	24.14	24.27	23.63	23.84	253603
2014-03-03	23.70	24.00	23.35	23.45	216830
2014-03-04	23.76	24.29	23.45	24.09	461990
2014-03-05	24.02	24.12	23.85	24.01	186645
2014-03-06	24.18	24.27	24.07	24.11	174931
2014-03-07	24.28	24.44	23.82	23.89	167822
2014-03-10	23.91	24.06	23.72	24.03	152321
2014-03-11	24.11	24.21	23.53	23.61	262780
2014-03-12	23.52	23.52	23.18	23.41	172995
2014-03-13	23.56	23.56	23.07	23.13	166130
2014-03-14	23.11	23.42	22.94	23.25	144356
2014-03-17	23.46	23.81	23.25	23.52	214361
2014-03-18	23.45	24.00	23.45	24.00	175109
2014-03-19	24.03	24.07	23.76	23.91	499029
2014-03-20	23.82	24.11	23.74	24.00	153280
2014-03-21	24.13	24.49	24.02	24.24	402400
2014-03-24	24.41	24.46	23.74	24.04	287612
2014-03-25	24.22	24.43	23.49	23.80	218994
2014-03-26	24.05	24.22	23.09	23.14	212221
2014-03-27	23.29	23.62	22.73	23.19	169575
2014-03-28	23.15	23.67	23.10	23.20	399094
2014-03-31	23.40	24.35	23.24	23.90	699888
2014-04-01	25.44	25.46	24.29	25.09	1770949
2014-04-02	25.33	25.40	24.60	24.76	476360
2014-04-03	24.70	24.71	24.27	24.27	481516
2014-04-04	24.30	24.44	23.40	23.66	449977
2014-04-07	23.47	23.86	22.84	23.06	481620
2014-04-08	22.96	23.68	22.90	23.41	846161
2014-04-09	23.56	23.72	23.36	23.59	399104
2014-04-10	23.50	23.78	22.77	22.90	399382
2014-04-11	22.67	22.96	22.41	22.62	360393
2014-04-14	22.90	23.06	22.32	22.58	273986
2014-04-15	22.67	22.87	22.15	22.72	301629
2014-04-16	22.98	23.25	22.63	22.91	347763
2014-04-17	22.91	23.18	22.71	23.07	264488
2014-04-21	23.11	23.11	22.75	22.98	129337
2014-04-22	23.02	23.47	22.91	23.43	207187
2014-04-23	23.42	23.42	22.93	22.97	173506
2014-04-24	23.10	23.10	22.52	22.75	277937
2014-04-25	22.59	22.72	21.99	22.11	294580
2014-04-28	22.20	22.49	21.64	21.95	208868
2014-04-29	21.97	22.13	21.81	22.01	185710
2014-04-30	21.98	22.33	21.54	22.29	422724
2014-05-01	22.21	22.43	21.57	21.94	600655
2014-05-02	22.07	22.33	21.97	22.08	183117
2014-05-05	21.87	22.11	21.69	21.90	150403
2014-05-06	21.90	22.00	21.51	21.51	191946
2014-05-07	21.49	21.71	21.11	21.48	273536
2014-05-08	21.46	21.95	21.29	21.47	261083
2014-05-09	21.36	21.79	21.21	21.78	167048
2014-05-12	21.79	22.59	21.79	22.48	245948
2014-05-13	22.51	22.51	21.71	21.81	766554
2014-05-14	21.80	21.89	21.46	21.59	252569
2014-05-15	21.55	21.78	21.24	21.66	201881
2014-05-16	21.62	21.93	21.39	21.89	258411
2014-05-19	21.80	22.39	21.57	22.39	211282
2014-05-20	22.37	22.48	22.09	22.32	330658
2014-05-21	22.40	22.66	22.26	22.55	290214
2014-05-22	22.67	23.02	22.54	22.96	353139
2014-05-23	22.99	23.41	22.85	23.38	176977
2014-05-27	23.51	23.64	23.38	23.60	382442
2014-05-28	23.59	23.64	23.41	23.51	213265
2014-05-29	23.68	23.74	23.48	23.55	182713
2014-05-30	23.68	23.69	23.41	23.60	241229
2014-06-02	23.60	23.80	23.31	23.47	225223
2014-06-03	23.20	23.78	23.00	23.59	426052
2014-06-04	23.43	23.85	23.30	23.73	409296
2014-06-05	26.33	27.09	25.97	26.06	2251659
2014-06-06	26.36	26.43	25.79	26.05	557491
2014-06-09	25.97	26.78	25.85	26.41	485194
2014-06-10	25.26	25.59	24.45	25.13	1192672
2014-06-11	25.08	25.08	24.74	24.90	425580
2014-06-12	24.66	24.86	24.43	24.59	802543
2014-06-13	24.85	25.09	24.60	25.07	3110960
2014-06-16	24.71	25.39	24.73	25.38	998305
2014-06-17	25.23	25.57	25.06	25.26	812020
2014-06-18	25.33	25.58	25.23	25.48	528930
2014-06-19	25.48	25.49	25.15	25.48	399659
2014-06-20	25.42	25.92	25.42	25.67	761435
2014-06-23	25.45	25.61	25.13	25.29	482260
2014-06-24	25.29	25.46	24.96	25.06	412410
2014-06-25	24.96	25.46	24.96	25.29	650522
2014-06-26	25.33	25.41	25.05	25.33	303218
2014-06-27	25.11	25.41	25.03	25.24	621682
2014-06-30	25.04	25.16	24.82	24.98	939747
2014-07-01	25.08	25.39	24.96	25.21	631582
2014-07-02	25.05	25.76	25.01	25.45	654751
2014-07-03	25.51	25.77	25.35	25.59	200929
2014-07-07	25.41	25.51	24.85	25.03	562699
2014-07-08	24.95	24.99	24.50	24.72	453668
2014-07-09	24.87	24.96	24.56	24.62	355441
2014-07-10	24.11	24.57	24.03	24.37	324517
2014-07-11	24.33	24.39	24.14	24.38	332572
2014-07-14	24.71	24.94	24.56	24.79	428595
2014-07-15	24.69	24.88	24.43	24.56	516368
2014-07-16	24.70	24.70	24.24	24.43	296957
2014-07-17	24.17	24.50	23.89	23.91	540080
2014-07-18	23.82	24.33	23.80	24.25	492672
2014-07-21	24.13	24.24	23.96	24.17	327031
2014-07-22	24.31	25.05	24.17	24.79	451567
2014-07-23	24.88	24.90	24.42	24.46	251892
2014-07-24	24.44	24.68	24.23	24.28	356230
2014-07-25	24.05	24.35	23.95	24.22	284524
2014-07-28	24.29	24.32	24.00	24.16	218472
2014-07-29	24.19	24.58	24.07	24.41	441748
2014-07-30	24.48	24.72	24.10	24.63	630073
2014-07-31	24.30	24.50	23.84	23.91	1009379
2014-08-01	23.96	24.03	23.37	23.82	438201
2014-08-04	23.90	24.12	23.78	23.99	420073
2014-08-05	23.78	24.06	23.73	23.89	204160
2014-08-06	23.74	24.39	23.70	24.12	316574
2014-08-07	24.13	24.32	23.98	24.17	252488
2014-08-08	24.18	24.51	24.18	24.45	269357
2014-08-11	24.53	25.11	24.40	24.80	274631
2014-08-12	24.76	24.99	24.38	24.59	253226
2014-08-13	24.68	24.96	24.52	24.78	351490
2014-08-14	24.90	24.98	24.82	24.97	224003
2014-08-15	25.19	25.20	24.55	24.77	339759
2014-08-18	24.96	25.21	24.95	25.21	218320
2014-08-19	25.19	25.37	25.07	25.30	360901
2014-08-20	25.16	25.38	25.06	25.27	358251
2014-08-21	25.24	25.59	25.03	25.56	305367
2014-08-22	25.58	25.78	25.26	25.58	274955
2014-08-25	25.80	25.80	25.27	25.35	176804
2014-08-26	25.43	25.55	25.14	25.52	280469
2014-08-27	25.44	25.72	25.16	25.30	364979
2014-08-28	25.23	25.42	24.98	25.34	189533
2014-08-29	25.40	25.63	25.29	25.53	227150
2014-09-02	25.57	26.13	25.51	25.93	569334
2014-09-03	26.09	26.27	25.77	25.84	356066
2014-09-04	25.91	26.26	25.72	26.03	552830
2014-09-05	27.27	28.18	26.79	27.77	1934033
2014-09-08	27.68	28.46	27.65	28.39	698112
2014-09-09	28.39	28.44	27.54	27.60	776753
2014-09-10	27.60	27.70	27.27	27.49	589096
2014-09-11	27.40	27.58	27.14	27.42	633319
2014-09-12	27.50	27.50	27.15	27.35	275773
2014-09-15	27.40	27.59	26.87	27.19	439636
2014-09-16	27.15	27.30	26.77	27.18	461177
2014-09-17	27.24	27.41	27.01	27.30	263294
2014-09-18	27.51	28.49	27.49	28.41	799971
2014-09-19	28.48	28.79	27.75	28.06	858252
2014-09-22	27.92	28.01	27.51	27.53	317673
2014-09-23	27.47	27.71	27.24	27.24	305851
2014-09-24	27.23	28.01	27.09	27.89	366550
2014-09-25	27.77	27.81	27.01	27.02	400755
2014-09-26	27.92	28.22	27.55	27.99	663532
2014-09-29	27.73	28.63	27.50	28.52	585132
2014-09-30	28.54	29.07	28.30	28.32	1129769
2014-10-01	28.32	28.44	27.53	27.60	500577
2014-10-02	27.63	27.88	27.20	27.78	309557
2014-10-03	28.07	28.80	27.97	28.74	529269
2014-10-06	28.77	28.93	28.49	28.74	513876
2014-10-07	28.50	28.60	28.13	28.15	421018
2014-10-08	28.05	28.39	27.36	28.37	700474
2014-10-09	28.37	28.44	27.27	27.29	504437
2014-10-10	27.09	27.45	26.75	26.76	473155
2014-10-13	26.74	26.99	25.90	26.26	495544
2014-10-14	26.69	27.38	26.62	26.90	673925
2014-10-15	26.46	26.91	25.93	26.78	644340
2014-10-16	26.36	27.13	26.32	26.57	331768
2014-10-17	26.99	27.31	26.59	26.89	554978
2014-10-20	26.69	27.54	26.65	27.53	538038
2014-10-21	27.67	27.83	27.33	27.64	419420
2014-10-22	27.76	28.00	27.07	27.25	577942
2014-10-23	27.51	28.04	27.27	27.65	493097
2014-10-24	27.77	27.80	27.50	27.76	191787
2014-10-27	27.57	27.84	27.36	27.80	203271
2014-10-28	27.96	28.27	27.86	28.25	336694
2014-10-29	28.35	28.52	28.17	28.44	324915
2014-10-30	28.17	28.96	28.02	28.84	440919
2014-10-31	29.48	29.48	28.94	29.28	373410
2014-11-03	29.47	29.53	29.04	29.35	444274
2014-11-04	29.34	29.77	29.22	29.31	299091
2014-11-05	29.54	29.71	29.13	29.48	290954
2014-11-06	29.51	30.15	29.51	29.94	423501
2014-11-07	29.79	30.15	29.79	30.04	409847
2014-11-10	30.02	30.22	29.84	30.18	305223
2014-11-11	30.11	30.38	30.00	30.35	316326
2014-11-12	30.25	30.27	29.84	30.17	255889
2014-11-13	29.27	30.10	29.26	30.05	100109
2014-11-14	29.76	29.92	29.64	29.84	232316
2014-11-17	29.70	30.08	29.68	29.91	536754
2014-11-18	29.95	30.42	29.95	29.96	605136
2014-11-19	30.02	30.11	29.65	29.74	483272
2014-11-20	29.50	30.08	29.48	30.04	443871
2014-11-21	30.50	30.69	29.90	29.92	382557
2014-11-24	29.93	30.45	29.92	30.29	510882
2014-11-25	30.30	30.63	30.25	30.44	366009
2014-11-26	30.55	30.74	30.44	30.72	284898
2014-11-28	30.76	31.08	30.52	30.65	311497
2014-12-01	31.00	31.09	30.42	30.45	638557
2014-12-02	30.39	31.01	30.39	30.89	626840
2014-12-03	30.82	31.07	30.28	31.03	781235
2014-12-04	29.03	30.51	28.79	30.37	1922932
2014-12-05	30.29	30.53	30.06	30.30	655080
2014-12-08	30.08	30.37	29.62	29.84	607662
2014-12-09	29.41	30.09	29.21	29.99	522062
2014-12-10	29.96	30.02	29.26	29.30	577358
2014-12-11	29.44	29.84	29.23	29.38	384964
2014-12-12	29.01	29.44	28.69	29.05	429709
2014-12-15	29.10	29.26	28.59	28.87	383176
2014-12-16	29.01	29.23	28.47	28.50	367470
2014-12-17	28.65	29.28	28.25	29.18	451801
2014-12-18	29.72	29.78	29.42	29.77	494051
2014-12-19	29.78	30.18	29.49	29.93	486857
2014-12-22	29.93	30.33	29.85	30.19	408649
2014-12-23	30.43	30.53	29.95	30.05	253135
2014-12-24	30.05	30.21	29.93	30.16	126306
2014-12-26	30.46	30.46	29.93	30.30	137577
2014-12-29	30.25	30.41	29.82	30.05	173651
2014-12-30	30.04	30.17	29.67	29.83	210804
2014-12-31	29.97	30.24	29.66	29.68	243292
2015-01-02	29.73	30.05	29.26	29.63	406621
2015-01-05	29.48	29.77	29.05	29.20	368266
2015-01-06	29.24	29.26	28.41	28.81	438336
2015-01-07	29.04	29.45	28.61	28.78	402319
2015-01-08	29.13	29.15	28.74	29.15	753562
2015-01-09	29.15	29.28	28.68	28.71	236537
2015-01-12	28.77	28.77	28.23	28.41	386401
2015-01-13	28.57	29.03	28.00	28.46	387560
2015-01-14	28.03	28.52	27.76	28.19	295714
2015-01-15	28.20	28.42	27.22	27.54	598209
2015-01-16	27.45	28.08	27.32	27.98	835311
2015-01-20	28.02	28.52	27.84	28.26	704236
2015-01-21	28.12	28.51	28.01	28.29	430942
2015-01-22	28.51	28.83	28.10	28.78	468019
2015-01-23	28.78	29.12	28.67	28.69	254722
2015-01-26	28.70	29.02	28.25	28.37	360367
2015-01-27	28.00	28.20	27.58	28.00	423576
2015-01-28	28.26	28.29	27.69	27.73	381977
2015-01-29	27.70	27.71	26.91	27.30	710573
2015-01-30	27.18	27.35	26.93	27.19	820356
2015-02-02	27.22	27.58	26.89	27.35	433189
2015-02-03	27.52	28.10	27.52	27.83	560715
2015-02-04	27.77	28.36	27.77	28.09	366734
2015-02-05	28.27	28.87	28.13	28.56	658416
2015-02-06	28.56	28.83	28.14	28.27	454056
2015-02-09	28.08	28.25	27.81	28.04	280463
2015-02-10	28.23	28.27	27.92	28.25	306842
2015-02-11	28.27	28.33	28.06	28.16	213913
2015-02-12	28.28	28.36	28.09	28.22	340753
2015-02-13	28.20	28.45	27.99	28.34	398889
2015-02-17	28.30	28.85	28.29	28.78	465883
2015-02-18	28.81	29.38	28.65	29.29	477284
2015-02-19	29.29	29.77	29.21	29.43	345200
2015-02-20	29.50	29.76	29.06	29.66	211605
2015-02-23	29.70	30.03	29.54	29.98	395796
2015-02-24	29.92	30.23	29.80	30.15	299911
2015-02-25	30.04	30.73	30.02	30.69	432744
2015-02-26	30.62	30.69	30.46	30.62	587813
2015-02-27	30.56	31.30	30.45	31.00	1730689
2015-03-02	31.12	31.30	30.72	31.28	596091
2015-03-03	31.25	31.25	30.50	30.61	302513
2015-03-04	30.35	30.54	30.21	30.39	210207
2015-03-05	30.31	30.54	30.15	30.45	297619
2015-03-06	30.23	30.42	29.98	30.41	321463
2015-03-09	30.38	30.71	30.13	30.53	320522
2015-03-10	30.16	30.39	29.55	29.66	271370
2015-03-11	29.76	29.95	29.39	29.55	415158
2015-03-12	29.69	30.05	29.51	29.97	311042
2015-03-13	30.00	30.21	29.69	30.06	265227
2015-03-16	30.26	30.71	30.26	30.60	244307
2015-03-17	30.49	30.80	30.37	30.66	183059
2015-03-18	30.67	31.41	30.62	31.12	315765
2015-03-19	31.17	31.74	31.13	31.37	484110
2015-03-20	31.52	31.57	30.97	31.06	484562
2015-03-23	31.03	31.19	30.51	30.83	567727
2015-03-24	30.93	30.93	30.04	30.18	473548
2015-03-25	30.14	30.38	29.67	29.86	908260
2015-03-26	29.12	31.80	28.36	31.69	1699083
2015-03-27	31.59	32.33	31.47	31.93	577246
2015-03-30	32.00	32.12	31.67	31.79	376528
2015-03-31	31.75	31.84	31.42	31.54	429990
2015-04-01	31.61	31.80	31.01	31.73	363778
2015-04-02	31.85	32.10	31.63	32.07	285331
2015-04-06	31.90	32.53	31.51	32.33	293938
2015-04-07	32.27	32.52	32.01	32.12	361320
2015-04-08	32.07	32.54	31.91	32.45	228597
2015-04-09	32.37	32.52	32.04	32.27	244147
2015-04-10	32.27	32.39	32.06	32.12	187637
2015-04-13	32.09	32.26	31.81	31.93	267102
2015-04-14	31.85	32.10	31.80	31.95	258274
2015-04-15	32.09	32.53	32.00	32.43	211474
2015-04-16	32.27	32.99	32.21	32.94	365804
2015-04-17	32.70	32.70	32.30	32.48	378571
2015-04-20	32.68	32.97	32.34	32.86	174940
2015-04-21	32.94	32.96	32.68	32.82	203271
2015-04-22	32.77	32.98	32.44	32.71	274263
2015-04-23	32.72	32.86	32.36	32.60	288678
2015-04-24	32.60	32.79	32.30	32.54	197823
2015-04-27	32.56	32.64	31.99	32.03	351109
2015-04-28	32.17	32.40	31.76	32.04	440554
2015-04-29	32.00	32.25	31.83	32.01	418645
2015-04-30	31.78	32.01	31.07	31.29	537120
2015-05-01	31.33	31.58	31.10	31.37	464712
2015-05-04	31.48	31.84	31.48	31.81	433801
2015-05-05	31.69	31.96	31.21	31.54	475893
2015-05-06	31.60	31.91	31.23	31.62	288932
2015-05-07	31.57	32.13	31.57	32.04	248866
2015-05-08	32.44	32.56	32.12	32.17	179152
2015-05-11	32.23	32.85	32.23	32.65	336393
2015-05-12	32.40	32.47	31.89	32.20	561231
2015-05-13	32.21	32.61	32.08	32.26	221257
2015-05-14	32.36	33.08	32.14	33.07	246985
2015-05-15	33.11	33.33	32.94	33.18	286552
2015-05-18	33.05	33.65	32.99	33.50	356090
2015-05-19	33.62	33.62	33.05	33.09	321283
2015-05-20	33.09	33.09	32.71	32.86	264164
2015-05-21	32.91	32.91	32.50	32.79	206591
2015-05-22	32.80	33.31	32.66	32.96	259493
2015-05-26	32.82	32.88	32.37	32.40	486461
2015-05-27	32.40	33.37	32.29	33.26	389090
2015-05-28	33.13	33.52	33.05	33.51	200955
2015-05-29	33.36	33.58	32.62	32.94	296412
2015-06-01	33.07	33.53	32.72	33.26	290352
2015-06-02	33.10	33.36	32.76	33.02	295307
2015-06-03	33.26	33.84	32.88	33.79	611797
2015-06-04	32.98	33.70	32.02	32.33	1234197
2015-06-05	32.40	32.67	31.94	32.66	311153
2015-06-08	32.65	32.84	31.58	31.64	552321
2015-06-09	31.72	31.91	31.48	31.57	366547
2015-06-10	31.82	32.18	31.55	32.09	375326
2015-06-11	32.25	32.71	31.94	32.53	580101
2015-06-12	32.33	32.50	32.25	32.48	305744
2015-06-15	31.34	32.03	31.27	31.89	554186
2015-06-16	31.54	32.30	31.48	32.02	292152
2015-06-17	32.09	32.50	31.86	31.86	291115
2015-06-18	31.86	32.21	31.74	32.15	377672
2015-06-19	32.05	32.32	31.98	32.06	339522
2015-06-22	32.09	32.12	31.59	31.85	752442
2015-06-23	31.73	31.92	31.60	31.90	401542
2015-06-24	31.73	31.88	31.32	31.49	405224
2015-06-25	31.63	31.65	31.31	31.49	244574
2015-06-26	31.59	31.59	30.98	31.45	522569
2015-06-29	30.92	31.29	30.64	30.65	450291
2015-06-30	30.74	30.99	30.48	30.94	382036
2015-07-01	31.27	31.31	30.86	30.94	430244
2015-07-02	31.06	31.06	30.42	30.71	276355
2015-07-06	30.36	30.55	30.20	30.38	364080
2015-07-07	30.38	30.55	29.85	30.50	246900
2015-07-08	30.30	30.48	30.05	30.44	286732
2015-07-09	30.76	31.06	30.48	30.73	302306
2015-07-10	31.00	31.07	30.64	31.00	224546
2015-07-13	31.03	31.31	30.98	31.14	229081
2015-07-14	31.20	31.83	31.07	31.57	273406
2015-07-15	31.55	31.74	31.15	31.19	210646
2015-07-16	31.43	31.57	31.16	31.40	190263
2015-07-17	31.33	31.41	31.13	31.26	242055
2015-07-20	31.32	31.43	31.02	31.06	155506
2015-07-21	30.98	31.16	30.59	30.80	210812
2015-07-22	30.66	31.02	30.63	30.92	282691
2015-07-23	30.97	31.06	30.44	30.52	355707
2015-07-24	30.63	30.63	30.00	30.08	403383
2015-07-27	29.81	29.96	29.30	29.52	417250
2015-07-28	29.64	29.77	29.06	29.72	361805
2015-07-29	29.63	29.76	29.27	29.62	215927
2015-07-30	29.47	29.67	29.23	29.54	331437
2015-07-31	29.50	29.93	29.30	29.65	370419
2015-08-03	29.75	29.75	29.33	29.65	242659
2015-08-04	29.72	29.86	29.41	29.48	311845
2015-08-05	29.60	29.94	29.39	29.41	450607
2015-08-06	29.54	29.56	28.94	29.02	550059
2015-08-07	28.90	29.18	28.60	29.09	580528
2015-08-10	29.28	29.56	29.25	29.46	293157
2015-08-11	29.26	29.53	29.02	29.13	197672
2015-08-12	28.82	29.59	28.57	29.54	439198
2015-08-13	29.48	29.66	29.20	29.30	459249
2015-08-14	29.32	29.73	29.32	29.54	314171
2015-08-17	29.43	30.40	29.22	30.20	418202
2015-08-18	30.21	30.32	29.75	29.80	389402
2015-08-19	29.66	29.86	29.47	29.73	222520
2015-08-20	29.41	29.66	28.81	28.82	302735
2015-08-21	28.36	28.78	28.25	28.43	542189
2015-08-24	27.27	28.39	26.22	27.37	495060
2015-08-25	28.18	28.27	27.31	27.41	683380
2015-08-26	27.94	27.95	26.90	27.61	565240
2015-08-27	27.85	28.03	27.10	27.29	1234088
2015-08-28	27.08	27.44	26.99	27.12	812297
2015-08-31	27.09	27.42	26.92	27.16	755060
2015-09-01	26.78	27.07	26.43	26.48	725407
2015-09-02	26.66	27.55	26.10	26.32	1035321
2015-09-03	24.96	25.42	23.89	24.81	3809144
2015-09-04	24.50	24.83	24.20	24.23	1300176
2015-09-08	24.46	24.91	24.28	24.88	844317
2015-09-09	24.93	25.08	24.43	24.44	575600
2015-09-10	24.18	24.35	23.83	23.88	835054
2015-09-11	23.80	23.91	23.55	23.62	451223
2015-09-14	23.67	23.91	23.60	23.81	329197
2015-09-15	23.74	24.06	23.71	23.97	369172
2015-09-16	24.05	24.08	23.84	23.95	287597
2015-09-17	23.90	24.11	23.70	23.75	303501
2015-09-18	23.41	23.61	23.17	23.19	602504
2015-09-21	23.36	23.36	23.02	23.11	432953
2015-09-22	22.97	23.11	22.37	22.65	685938
2015-09-23	22.77	22.77	22.29	22.32	655316
2015-09-24	22.15	22.24	21.84	22.00	697383
2015-09-25	22.23	22.23	21.59	21.67	867643
2015-09-28	21.55	21.78	20.83	20.85	693436
2015-09-29	21.38	21.92	21.06	21.24	1145720
2015-09-30	21.45	22.01	21.30	21.98	936055
2015-10-01	21.97	22.16	21.69	22.02	873449
2015-10-02	21.85	22.09	21.71	22.08	531467
2015-10-05	22.18	22.85	22.14	22.59	471932
2015-10-06	22.52	22.82	22.49	22.67	543514
2015-10-07	22.85	23.30	22.34	22.41	547338
2015-10-08	22.29	22.62	21.95	21.97	448302
2015-10-09	22.03	22.66	21.99	22.61	787850
2015-10-12	22.63	23.16	22.44	22.57	994805
2015-10-13	22.50	22.78	22.16	22.22	283891
2015-10-14	22.24	22.70	22.20	22.33	338535
2015-10-15	22.42	22.96	22.39	22.89	351185
2015-10-16	22.97	23.15	22.88	23.10	322087
2015-10-19	22.97	23.41	22.93	23.31	435642
2015-10-20	23.37	23.53	22.97	23.13	499397
2015-10-21	23.29	24.82	23.16	23.74	994185
2015-10-22	23.86	24.04	23.48	23.60	480589
2015-10-23	23.87	23.93	23.64	23.87	272283
2015-10-26	23.82	23.94	23.65	23.76	288991
2015-10-27	23.71	24.00	23.51	23.87	485324
2015-10-28	23.94	24.35	23.75	24.32	462975
2015-10-29	24.23	24.39	23.92	24.11	387965
2015-10-30	24.08	24.28	23.94	24.23	327475
2015-11-02	24.30	24.68	24.21	24.66	375648
2015-11-03	24.59	24.96	24.31	24.95	328209
2015-11-04	24.97	25.31	24.15	24.23	536546
2015-11-05	24.33	24.51	24.25	24.41	344920
2015-11-06	24.31	24.51	24.25	24.41	208986
2015-11-09	24.40	24.46	24.09	24.28	236951
2015-11-10	24.16	24.52	24.10	24.46	271499
2015-11-11	24.48	25.11	22.66	24.18	273431
2015-11-12	23.96	24.08	23.87	23.94	318136
2015-11-13	23.80	23.80	23.16	23.20	316543
2015-11-16	23.44	24.36	23.37	23.61	786847
2015-11-17	23.68	24.19	23.61	23.92	755668
2015-11-18	24.08	24.93	23.84	24.90	625256
2015-11-19	24.86	25.15	24.38	24.64	358349
2015-11-20	24.80	24.80	23.88	23.94	453587
2015-11-23	24.01	24.12	23.74	23.79	377095
2015-11-24	23.81	24.08	23.74	24.01	671335
2015-11-25	24.13	24.23	23.89	24.14	807322
2015-11-27	24.13	24.17	23.81	23.91	199948
2015-11-30	23.94	24.07	23.70	23.86	592277
2015-12-01	23.98	24.06	23.65	23.89	671351
2015-12-02	23.97	23.99	23.43	23.66	1194145
2015-12-03	20.77	21.01	19.98	20.37	4216576
2015-12-04	20.21	20.72	20.06	20.43	1542771
2015-12-07	20.36	20.81	19.98	20.50	787976
2015-12-08	20.40	20.66	20.12	20.42	782912
2015-12-09	20.37	20.65	20.35	20.56	675166
2015-12-10	20.51	20.70	19.87	20.63	401423
2015-12-11	20.33	20.70	20.33	20.43	819595
2015-12-14	20.50	20.64	20.32	20.37	693734
2015-12-15	20.50	20.77	20.39	20.66	421874
2015-12-16	20.84	21.17	20.75	21.08	441305
2015-12-17	21.17	21.29	20.83	21.07	417274
2015-12-18	20.91	21.05	20.38	20.42	1023730
2015-12-21	20.52	20.52	20.29	20.47	431314
2015-12-22	20.48	20.67	20.30	20.57	248680
2015-12-23	20.65	20.93	20.51	20.78	205188
2015-12-24	20.70	21.10	20.67	20.95	99690
2015-12-28	20.94	21.16	20.74	21.13	262311
2015-12-29	21.19	21.39	20.86	21.08	317182
2015-12-30	21.02	21.38	21.00	21.02	277184
2015-12-31	20.91	21.02	20.64	20.66	267959
2016-01-04	20.29	20.48	20.12	20.42	564547
2016-01-05	20.54	21.07	20.47	20.69	388321
2016-01-06	20.39	20.67	20.28	20.64	514070
2016-01-07	20.28	20.47	19.86	19.94	437712
2016-01-08	20.03	20.47	19.73	19.83	496065
2016-01-11	19.84	20.02	19.70	19.87	499781
2016-01-12	19.95	20.17	19.77	20.01	484237
2016-01-13	20.10	20.23	19.13	19.19	380891
2016-01-14	19.29	19.69	18.92	19.50	319312
2016-01-15	18.89	19.18	18.67	19.16	387892
2016-01-19	19.37	19.42	18.60	18.89	423029
2016-01-20	18.48	19.07	18.14	18.84	541741
2016-01-21	18.87	19.39	18.44	19.06	382793
2016-01-22	19.32	19.50	18.84	19.20	661098
2016-01-25	19.09	19.20	18.44	18.49	600210
2016-01-26	18.61	18.94	18.51	18.89	521414
2016-01-27	18.81	18.98	18.46	18.54	316735
2016-01-28	18.80	18.80	18.26	18.29	461551
2016-01-29	18.33	18.96	18.33	18.65	710948
2016-02-01	18.53	18.72	18.38	18.66	467891
2016-02-02	18.50	18.59	18.18	18.24	415699
2016-02-03	18.40	18.40	17.89	18.14	341498
2016-02-04	18.14	18.36	17.80	17.84	463585
2016-02-05	17.83	19.10	16.93	17.03	612045
2016-02-08	16.81	17.12	16.15	16.46	808375
2016-02-09	16.30	16.63	15.87	16.09	1069718
2016-02-10	16.23	16.75	16.13	16.20	487963
2016-02-11	15.96	16.28	15.16	15.50	1107984
2016-02-12	15.62	16.21	15.43	15.63	656899
2016-02-16	15.87	16.27	15.63	15.82	649626
2016-02-17	15.96	16.30	15.90	16.21	820036
2016-02-18	16.21	16.55	16.11	16.50	630219
2016-02-19	16.47	17.42	16.32	17.36	762864
2016-02-22	17.43	17.91	17.38	17.46	475288
2016-02-23	17.35	17.70	17.33	17.44	349623
2016-02-24	17.16	17.72	16.04	17.68	332437
2016-02-25	17.74	17.82	17.38	17.80	374659
2016-02-26	17.89	18.14	17.70	18.11	348775
2016-02-29	18.11	18.45	17.84	18.10	412363
2016-03-01	18.25	19.35	18.18	18.90	279249
2016-03-02	18.83	19.09	18.55	18.90	349435
2016-03-03	19.00	19.30	18.95	19.16	230484
2016-03-04	19.23	19.34	18.98	19.18	284101
2016-03-07	19.03	19.30	18.92	19.30	354551
2016-03-08	19.11	19.23	18.81	19.30	276086
2016-03-09	19.07	19.07	18.23	18.45	375046
2016-03-10	18.50	18.65	17.96	18.45	366636
2016-03-11	18.28	18.47	17.82	18.13	574469
2016-03-14	18.13	18.33	17.97	18.23	248078
2016-03-15	18.11	18.34	18.03	18.17	171950
2016-03-16	18.05	18.18	17.67	17.83	395698
2016-03-17	17.70	17.90	17.56	17.75	575035
2016-03-18	17.85	18.39	17.61	18.36	783471
2016-03-21	18.29	18.31	17.75	17.88	480165
2016-03-22	17.89	18.12	17.79	17.96	481990
2016-03-23	17.96	18.10	17.45	17.51	371049
2016-03-24	17.37	17.99	17.03	17.90	349678
2016-03-28	17.98	18.07	17.65	17.74	104289
2016-03-29	17.70	17.97	17.35	17.92	1282801
2016-03-30	15.45	17.14	15.18	17.06	8697558
2016-03-31	16.90	17.40	16.44	17.06	2478959
2016-04-01	16.94	17.53	16.64	17.49	936014
2016-04-04	17.55	17.67	16.88	16.88	732687
2016-04-05	16.82	16.93	16.53	16.70	740078
2016-04-06	16.65	17.37	16.47	17.33	1411220
2016-04-07	17.05	17.61	16.92	17.36	1039662
2016-04-08	17.52	17.94	17.38	17.79	793502
2016-04-11	17.78	17.97	17.34	17.34	856047
2016-04-12	17.38	17.59	17.20	17.22	856367
2016-04-13	17.33	17.99	17.30	17.96	1416233
2016-04-14	18.09	18.34	17.98	18.12	750792
2016-04-15	18.01	18.14	17.82	17.85	404513
2016-04-18	17.77	18.02	17.72	17.87	288467
2016-04-19	17.95	18.12	17.88	17.94	233752
2016-04-20	17.89	18.07	17.73	17.95	316340
2016-04-21	18.00	18.25	17.64	17.72	430048
2016-04-22	17.75	17.87	17.44	17.66	375872
2016-04-25	17.59	17.81	17.42	17.53	452957
2016-04-26	17.61	17.63	17.30	17.48	330429
2016-04-27	17.52	17.58	17.38	17.46	268877
2016-04-28	17.31	17.79	17.27	17.49	277707
2016-04-29	17.41	17.43	16.84	17.23	440660
2016-05-02	17.32	17.58	17.18	17.55	358523
2016-05-03	17.40	17.55	16.91	16.93	347596
2016-05-04	16.94	17.15	16.77	17.05	439639
2016-05-05	17.19	17.19	16.93	16.98	629668
2016-05-06	16.88	17.12	16.45	16.64	339864
2016-05-09	16.69	16.85	16.38	16.61	368204
2016-05-10	16.61	17.08	16.56	17.04	267125
2016-05-11	16.96	17.03	16.69	16.70	299254
2016-05-12	16.73	16.93	16.18	16.50	369316
2016-05-13	16.49	16.68	16.44	16.49	251025
2016-05-16	16.54	16.89	16.13	16.80	264441
2016-05-17	16.74	16.96	16.54	16.65	393969
2016-05-18	16.64	17.00	16.56	16.81	378748
2016-05-19	16.76	16.96	16.36	16.44	413765
2016-05-20	16.52	16.61	16.31	16.51	304524
2016-05-23	16.48	16.59	16.35	16.40	911806
2016-05-24	16.53	17.03	16.44	16.89	1202123
2016-05-25	16.91	17.13	16.78	17.02	1291828
2016-05-26	16.98	17.21	16.84	16.93	954813
2016-05-27	16.88	17.04	16.79	17.00	770586
2016-05-31	16.99	16.99	16.71	16.80	660143
2016-06-01	16.75	17.03	16.01	17.03	1119346
2016-06-02	17.05	17.36	16.94	17.35	559315
2016-06-03	17.24	17.63	16.93	17.12	461696
2016-06-06	17.08	17.47	17.01	17.40	727806
2016-06-07	17.42	17.95	17.38	17.85	881603
2016-06-08	17.85	18.80	17.57	18.70	1734814
2016-06-09	18.69	18.91	18.48	18.84	710396
2016-06-10	18.70	18.79	18.43	18.59	613942
2016-06-13	18.45	18.54	18.16	18.20	682726
2016-06-14	18.08	18.35	17.93	18.11	462898
2016-06-15	18.04	18.24	17.96	17.98	471158
2016-06-16	17.75	17.80	17.49	17.57	756890
2016-06-17	17.61	17.68	17.42	17.59	1141088
2016-06-20	17.77	18.10	17.69	17.88	615302
2016-06-21	17.96	18.08	17.77	17.97	649866
2016-06-22	17.96	18.11	17.55	17.57	691822
2016-06-23	17.75	18.02	17.59	17.95	287659
2016-06-24	17.12	17.35	16.96	17.10	2920519
2016-06-27	16.89	16.91	16.15	16.24	1460002
2016-06-28	16.41	16.63	16.14	16.34	640607
2016-06-29	16.46	16.74	16.19	16.63	536636
2016-06-30	16.70	16.87	16.50	16.87	465281
2016-07-01	16.78	16.84	16.52	16.58	336288
2016-07-05	16.53	16.53	16.08	16.32	609092
2016-07-06	16.20	16.40	16.05	16.28	410217
2016-07-07	16.26	16.41	16.19	16.27	435218
2016-07-08	16.43	16.74	16.32	16.70	289932
2016-07-11	16.74	16.95	16.72	16.91	217683
2016-07-12	17.08	17.18	16.93	17.08	349864
2016-07-13	17.21	17.30	17.08	17.15	298870
2016-07-14	17.32	17.43	17.18	17.19	209020
2016-07-15	17.31	17.36	17.12	17.22	291562
2016-07-18	17.25	17.54	17.21	17.35	334078
2016-07-19	17.37	17.50	17.28	17.28	289393
2016-07-20	17.36	17.50	17.31	17.36	235435
2016-07-21	17.32	17.48	17.28	17.42	330181
2016-07-22	17.37	17.54	17.26	17.50	161920
2016-07-25	17.50	17.56	17.31	17.38	381198
2016-07-26	17.38	17.77	17.29	17.70	436816
2016-07-27	17.77	17.86	17.48	17.80	453976
2016-07-28	17.82	18.08	17.81	17.94	296102
2016-07-29	17.93	18.01	17.65	17.96	345160
2016-08-01	17.95	18.04	17.80	17.90	242579
2016-08-02	17.90	17.96	17.68	17.75	289950
2016-08-03	17.71	18.07	17.71	18.06	275286
2016-08-04	18.08	18.22	18.01	18.14	196811
2016-08-05	18.24	18.67	18.23	18.62	444103
2016-08-08	18.65	18.87	18.65	18.76	374140
2016-08-09	18.73	18.86	18.47	18.68	397279
2016-08-10	18.68	18.73	18.46	18.51	322006
2016-08-11	18.50	18.67	18.14	18.59	214851
2016-08-12	18.58	18.58	18.39	18.48	216378
2016-08-15	18.44	18.52	18.41	18.46	267380
2016-08-16	18.37	18.45	17.98	17.99	332803
2016-08-17	18.02	18.02	17.48	17.57	465842
2016-08-18	17.59	17.77	17.43	17.52	335063
2016-08-19	17.44	17.59	17.15	17.57	467898
2016-08-22	17.49	17.57	17.35	17.37	282481
2016-08-23	17.40	17.52	17.33	17.46	453674
2016-08-24	17.46	17.56	17.32	17.36	236512
2016-08-25	17.32	17.38	17.11	17.15	224562
2016-08-26	17.14	17.44	17.14	17.26	379874
2016-08-29	17.32	17.42	17.25	17.29	197616
2016-08-30	17.25	17.66	17.25	17.65	1637636
2016-08-31	17.70	17.70	17.36	17.38	454553
2016-09-01	17.38	17.88	17.33	17.88	532471
2016-09-02	17.94	18.20	17.89	18.20	297785
2016-09-06	18.15	18.22	17.83	17.90	807821
2016-09-07	17.82	18.07	17.82	17.91	840748
2016-09-08	19.10	20.21	18.84	19.40	2930981
2016-09-09	19.30	19.39	19.10	19.10	680663
2016-09-12	19.03	19.30	18.96	19.25	685969
2016-09-13	18.98	19.28	18.98	19.04	648365
2016-09-14	19.00	19.13	18.72	18.91	718683
2016-09-15	18.79	19.35	18.79	19.08	737663
2016-09-16	19.06	19.13	18.36	18.75	768464
2016-09-19	18.88	19.06	18.52	18.72	554120
2016-09-20	18.73	18.98	18.72	18.92	687813
2016-09-21	18.99	19.43	18.77	19.38	690224
2016-09-22	19.64	19.98	19.43	19.51	675185
2016-09-23	19.54	19.66	19.36	19.61	735834
2016-09-26	19.44	19.68	19.01	19.05	640925
2016-09-27	18.98	19.22	18.94	19.20	327417
2016-09-28	19.21	19.27	19.05	19.15	462932
2016-09-29	19.20	19.29	19.02	19.12	307976
2016-09-30	19.23	19.26	18.79	19.16	735862
2016-10-03	19.09	19.33	18.84	18.86	266573
2016-10-04	18.89	19.02	18.72	18.83	197696
2016-10-05	18.91	19.02	18.79	18.87	219772
2016-10-06	18.76	18.90	18.65	18.75	286103
2016-10-07	18.82	18.82	18.43	18.52	255656
2016-10-10	18.57	18.78	18.57	18.61	245152
2016-10-11	18.52	18.60	18.20	18.27	312185
2016-10-12	18.22	18.29	18.04	18.07	278302
2016-10-13	17.97	18.14	17.76	17.96	327465
2016-10-14	18.04	18.10	17.84	18.08	300488
2016-10-17	18.16	18.37	18.03	18.33	385796
2016-10-18	18.49	18.79	18.31	18.33	255548
2016-10-19	18.39	18.64	18.26	18.59	241706
2016-10-20	18.54	18.56	18.23	18.56	261421
2016-10-21	18.46	18.61	18.33	18.59	252962
2016-10-24	18.69	18.87	18.31	18.61	353280
2016-10-25	18.54	18.59	18.25	18.49	484721
2016-10-26	18.49	18.60	18.16	18.41	370446
2016-10-27	18.54	18.61	18.36	18.41	225818
2016-10-28	18.46	18.59	18.33	18.49	196393
2016-10-31	18.59	18.59	18.28	18.33	347852
2016-11-01	18.31	18.65	18.28	18.56	340807
2016-11-02	18.54	18.61	18.21	18.59	516724
2016-11-03	18.64	18.69	18.39	18.41	257055
2016-11-04	18.41	18.56	18.26	18.31	362505
2016-11-07	18.67	18.92	18.11	18.54	429486
2016-11-08	18.54	18.56	18.13	18.31	354940
2016-11-09	18.28	19.25	17.98	19.05	473576
2016-11-10	19.18	19.63	18.89	19.20	412113
2016-11-11	19.20	19.40	19.12	19.23	660274
2016-11-14	19.48	19.79	19.05	19.15	335149
2016-11-15	19.15	19.30	18.91	19.00	390204
2016-11-16	18.87	19.18	18.84	19.05	392552
2016-11-17	19.15	19.35	18.87	18.95	394697
2016-11-18	18.92	19.05	18.82	18.95	464065
2016-11-21	19.02	19.07	18.87	19.05	418733
2016-11-22	19.15	19.76	19.02	19.66	460861
2016-11-23	19.61	19.75	19.30	19.61	290865
2016-11-25	19.63	19.79	19.53	19.74	127434
2016-11-28	19.74	19.84	19.42	19.58	320955
2016-11-29	19.66	19.71	19.43	19.48	270101
2016-11-30	19.48	19.66	19.10	19.12	368320
2016-12-01	19.28	19.38	18.53	18.59	388927
2016-12-02	18.61	18.84	18.51	18.74	367265
2016-12-05	18.89	19.46	18.89	19.38	574928
2016-12-06	19.38	19.75	19.28	19.46	1102892
2016-12-07	19.61	19.84	19.38	19.51	838592
2016-12-08	17.11	17.80	17.01	17.55	3535490
2016-12-09	17.42	18.51	17.37	18.08	1346734
2016-12-12	18.08	18.28	17.88	18.05	898384
2016-12-13	18.03	18.31	17.70	17.80	742281
2016-12-14	17.80	18.03	17.65	17.90	758160
2016-12-15	17.85	18.13	17.70	17.75	696728
2016-12-16	17.83	18.28	17.67	17.83	780145
2016-12-19	18.21	18.46	18.16	18.44	645466
2016-12-20	18.41	18.53	18.11	18.36	670252
2016-12-21	18.41	18.41	18.00	18.00	389675
2016-12-22	18.08	18.08	17.65	17.83	343578
2016-12-23	17.77	18.00	17.77	17.95	221061
2016-12-27	17.98	18.31	17.93	18.12	285764
2016-12-28	18.11	18.13	17.88	17.95	297884
2016-12-29	17.98	18.13	17.77	18.00	256317
2016-12-30	17.98	18.16	17.80	17.95	340952
2017-01-03	18.13	18.49	18.05	18.46	353793
2017-01-04	18.51	18.64	18.31	18.64	414266
2017-01-05	18.61	18.74	18.39	18.67	336296
2017-01-06	18.67	18.87	18.54	18.59	482734
2017-01-09	18.54	18.74	18.41	18.54	217868
2017-01-10	18.56	19.15	18.51	18.92	438445
2017-01-11	18.89	18.97	18.46	18.69	387604
2017-01-12	18.61	18.97	18.39	18.79	411024
2017-01-13	18.72	19.61	18.72	19.43	629636
2017-01-17	19.38	19.38	19.07	19.07	332924
2017-01-18	19.20	19.25	18.82	18.95	184997
2017-01-19	19.00	19.02	18.67	18.92	354758
2017-01-20	18.92	19.07	18.84	19.00	348211
2017-01-23	19.02	19.25	18.61	19.05	339057
2017-01-24	19.10	19.23	18.77	19.02	346527
2017-01-25	19.12	19.28	18.97	19.05	310602
2017-01-26	19.05	19.20	18.77	18.92	159663
2017-01-27	18.97	19.00	18.74	18.84	137222
2017-01-30	18.77	18.86	18.67	18.74	279417
2017-01-31	18.72	19.15	18.59	19.02	320291
2017-02-01	19.10	19.28	18.79	18.89	275641
2017-02-02	18.95	19.12	18.79	18.84	239148
2017-02-03	19.00	19.05	18.79	18.84	283594
2017-02-06	18.87	19.00	18.51	18.59	388721
2017-02-07	18.67	18.92	18.39	18.49	365928
2017-02-08	18.51	18.56	18.28	18.51	449099
2017-02-09	18.56	18.74	18.44	18.74	655815
2017-02-10	18.95	19.30	18.95	19.28	493885
2017-02-13	19.35	19.61	19.28	19.35	611029
2017-02-14	19.33	19.86	19.25	19.86	482944
2017-02-15	19.79	20.12	19.24	19.51	381357
2017-02-16	19.56	19.63	19.38	19.56	348674
2017-02-17	19.58	19.61	19.40	19.53	418503
2017-02-21	19.53	19.66	19.46	19.63	318112
2017-02-22	19.58	19.63	19.15	19.18	371377
2017-02-23	19.23	19.23	18.97	19.05	399983
2017-02-24	19.05	19.33	18.79	19.30	389846
2017-02-27	19.30	19.66	19.23	19.66	390217
2017-02-28	19.63	19.63	19.12	19.23	428912
2017-03-01	19.43	19.51	19.18	19.35	322957
2017-03-02	19.38	19.53	19.20	19.40	201644
2017-03-03	19.43	19.81	19.00	19.33	236390
2017-03-06	19.23	19.30	19.05	19.23	192093
2017-03-07	19.20	19.28	19.02	19.05	212244
2017-03-08	19.07	19.79	18.95	19.56	442713
2017-03-09	19.51	19.76	19.48	19.56	232050
2017-03-10	19.68	20.24	19.68	20.07	483016
2017-03-13	20.19	20.42	19.84	20.02	491825
2017-03-14	19.99	20.12	19.82	20.04	418529
2017-03-15	20.02	20.50	19.99	20.42	432113
2017-03-16	20.47	20.96	20.35	20.88	374904
2017-03-17	20.78	21.06	20.63	20.63	1157117
2017-03-20	20.63	20.80	20.55	20.58	242234
2017-03-21	20.68	20.68	20.17	20.27	427304
2017-03-22	20.24	20.42	19.96	20.40	464859
2017-03-23	20.40	20.78	20.37	20.68	337353
2017-03-24	20.68	20.89	20.47	20.58	456702
2017-03-27	20.47	20.52	20.24	20.37	566937
2017-03-28	20.30	20.47	19.99	20.14	719783
2017-03-29	22.15	22.77	21.44	22.15	2275218
2017-03-30	22.15	22.54	21.98	22.43	786374
2017-03-31	22.33	22.38	22.05	22.09	734332
2017-04-03	21.98	22.03	21.65	21.65	631492
2017-04-04	21.65	21.90	21.43	21.59	418746
2017-04-05	21.67	21.72	21.26	21.31	551362
2017-04-06	21.34	21.34	20.75	20.80	1120011
2017-04-07	20.75	20.75	20.42	20.60	924534
2017-04-10	20.63	21.00	20.55	20.93	666021
2017-04-11	20.88	21.42	20.72	20.80	423292
2017-04-12	20.75	20.75	20.24	20.24	373572
2017-04-13	20.22	20.22	19.68	19.76	619617
2017-04-17	19.71	19.79	19.56	19.76	521608
2017-04-18	19.76	19.84	19.66	19.71	391038
2017-04-19	19.79	20.04	19.76	19.86	341924
2017-04-20	19.94	20.17	19.86	20.07	339636
2017-04-21	20.04	20.24	19.94	20.02	445759
2017-04-24	20.27	20.37	20.02	20.09	401588
2017-04-25	20.24	20.55	20.21	20.40	359530
2017-04-26	20.40	20.60	20.35	20.45	475454
2017-04-27	20.50	20.58	20.17	20.22	346584
2017-04-28	20.04	20.35	19.76	20.02	516171
2017-05-01	20.09	20.35	19.99	20.27	429029
2017-05-02	20.35	20.37	20.09	20.27	314078
2017-05-03	20.22	20.30	19.91	20.02	232662
2017-05-04	19.96	20.18	19.94	19.99	262439
2017-05-05	20.04	20.12	19.91	20.04	223058
2017-05-08	20.07	20.12	19.74	19.91	272139
2017-05-09	19.96	20.19	19.81	20.09	278646
2017-05-10	20.07	20.35	20.02	20.30	259236
2017-05-11	20.19	20.30	19.94	20.17	213217
2017-05-12	20.09	20.35	19.96	20.32	317742
2017-05-15	20.42	20.58	20.30	20.35	474926
2017-05-16	20.42	20.80	20.37	20.68	337970
2017-05-17	20.50	20.58	20.02	20.24	446678
2017-05-18	20.37	20.47	20.09	20.24	613160
2017-05-19	20.22	20.55	20.22	20.37	594126
2017-05-22	20.37	20.68	20.35	20.65	240798
2017-05-23	20.65	20.75	20.50	20.70	384591
2017-05-24	20.70	20.86	20.50	20.83	248385
2017-05-25	20.96	21.19	20.91	21.11	269428
2017-05-26	21.11	21.15	20.91	21.03	186020
2017-05-30	21.03	21.14	20.80	20.96	261598
2017-05-31	21.01	21.03	20.63	20.93	241662
2017-06-01	21.01	21.34	20.91	21.21	364572
2017-06-02	21.31	21.77	21.14	21.67	330733
2017-06-05	21.57	21.70	21.49	21.59	468994
2017-06-06	21.52	21.87	21.42	21.72	351823
2017-06-07	21.80	21.85	21.24	21.44	791591
2017-06-08	21.90	22.54	21.80	22.13	1210812
2017-06-09	22.21	22.21	20.88	20.96	743397
2017-06-12	20.88	21.17	20.55	21.14	662504
2017-06-13	21.19	21.42	20.88	21.26	593287
2017-06-14	21.08	21.26	20.83	21.08	299608
2017-06-15	20.86	21.16	20.80	20.93	257408
2017-06-16	20.52	20.75	20.45	20.63	844804
2017-06-19	20.58	21.26	20.55	21.03	348305
2017-06-20	20.88	20.98	20.42	20.73	368742
2017-06-21	20.60	21.01	20.60	20.83	340768
2017-06-22	20.68	20.93	20.55	20.78	360608
2017-06-23	20.73	20.75	20.42	20.63	795381
2017-06-26	20.65	20.78	20.50	20.70	422301
2017-06-27	20.70	21.03	20.58	20.75	409224
2017-06-28	20.78	21.49	20.72	21.34	516600
2017-06-29	21.24	21.34	20.35	20.42	528325
2017-06-30	20.52	20.93	20.47	20.73	403319
2017-07-03	20.86	21.08	20.70	20.80	162036
2017-07-05	20.75	21.07	20.65	20.80	249749
2017-07-06	20.63	20.73	20.22	20.27	308692
2017-07-07	20.35	20.55	20.28	20.45	308278
2017-07-10	20.40	21.03	20.30	20.52	294204
2017-07-11	20.42	20.80	20.30	20.70	278790
2017-07-12	20.88	21.16	20.80	20.93	237886
2017-07-13	20.88	21.15	20.63	20.73	220441
2017-07-14	20.70	20.88	20.55	20.65	269541
2017-07-17	20.45	20.78	20.12	20.14	673301
2017-07-18	20.09	20.19	19.96	20.07	495857
2017-07-19	20.14	20.19	19.71	19.74	729495
2017-07-20	19.81	19.99	19.63	19.84	562083
2017-07-21	19.96	20.02	19.79	19.91	428028
2017-07-24	19.91	20.02	19.79	19.91	246038
2017-07-25	19.99	20.27	19.94	20.04	375602
2017-07-26	20.14	20.27	19.94	20.27	251432
2017-07-27	20.37	20.37	19.96	20.19	445564
2017-07-28	20.09	20.27	20.02	20.22	251040
2017-07-31	20.32	20.32	19.99	20.19	503846
2017-08-01	20.30	20.30	19.86	20.02	530601
2017-08-02	20.04	20.04	19.23	19.23	554047
2017-08-03	19.18	19.30	19.00	19.07	392240
2017-08-04	19.15	19.15	18.87	18.92	421458
2017-08-07	19.63	19.94	19.33	19.51	896392
2017-08-08	19.58	19.96	19.46	19.51	537438
2017-08-09	19.51	19.65	19.35	19.56	640242
2017-08-10	19.53	19.58	19.30	19.40	384319
2017-08-11	19.43	19.48	19.25	19.35	637429
2017-08-14	19.51	19.86	19.51	19.81	790427
2017-08-15	19.79	19.84	19.46	19.74	346970
2017-08-16	19.81	19.89	19.63	19.89	210867
2017-08-17	19.79	20.02	19.53	19.56	288027
2017-08-18	19.40	19.61	19.28	19.48	362494
2017-08-21	19.51	19.51	19.28	19.43	201194
2017-08-22	19.51	19.68	19.35	19.56	375704
2017-08-23	19.43	19.51	19.15	19.35	363681
2017-08-24	19.43	19.53	19.28	19.51	264377
2017-08-25	19.53	19.68	19.43	19.66	141869
2017-08-28	19.66	19.76	19.53	19.71	185537
2017-08-29	19.61	19.89	19.61	19.86	201474
2017-08-30	19.86	19.99	19.71	19.84	247543
2017-08-31	19.94	20.22	19.89	20.22	426149
2017-09-01	20.27	20.32	20.09	20.27	328429
2017-09-05	20.22	20.35	19.94	20.12	419952
2017-09-06	20.17	20.17	19.76	20.09	869698
2017-09-07	21.49	21.49	20.18	20.60	1238391
2017-09-08	20.60	20.68	19.86	20.32	646323
2017-09-11	20.40	20.82	20.07	20.70	640269
2017-09-12	20.83	20.83	20.47	20.75	341281
2017-09-13	20.60	21.14	20.58	20.91	462642
2017-09-14	20.83	21.03	20.41	20.58	433091
2017-09-15	20.60	20.65	20.35	20.45	1163348
2017-09-18	20.45	20.91	20.37	20.83	632767
2017-09-19	20.83	20.91	20.65	20.68	347486
2017-09-20	20.60	20.73	20.50	20.58	492968
2017-09-21	20.60	20.65	20.40	20.52	269767
2017-09-22	20.40	20.82	20.40	20.73	268246
2017-09-25	20.70	20.83	20.54	20.78	352583
2017-09-26	20.96	21.11	20.69	20.83	319298
2017-09-27	20.88	21.54	20.63	21.52	624039
2017-09-28	21.49	21.87	21.39	21.52	595341
2017-09-29	21.54	21.70	21.26	21.31	580898
2017-10-02	21.47	21.82	21.37	21.82	437035
2017-10-03	21.80	21.93	21.67	21.77	323790
2017-10-04	21.87	22.13	21.77	22.05	394560
2017-10-05	22.13	22.27	21.90	21.95	391064
2017-10-06	21.95	22.08	21.80	21.90	388671
2017-10-09	21.85	21.98	21.67	21.77	184705
2017-10-10	21.80	21.87	21.75	21.82	257100
2017-10-11	21.90	21.95	21.67	21.71	205087
2017-10-12	21.87	22.46	21.65	21.80	152089
2017-10-13	21.82	21.95	21.80	21.82	192591
2017-10-16	21.82	21.87	21.54	21.67	169388
2017-10-17	21.70	21.75	21.61	21.75	146704
2017-10-18	21.77	21.80	21.44	21.75	423555
2017-10-19	21.70	21.75	21.49	21.59	260807
2017-10-20	21.82	22.10	21.67	22.00	256527
2017-10-23	22.10	22.10	21.77	21.87	250377
2017-10-24	21.98	22.13	21.65	21.65	274235
2017-10-25	21.62	21.77	21.56	21.65	210618
2017-10-26	21.72	21.87	21.62	21.77	389904
2017-10-27	21.87	22.00	21.77	21.95	302077
2017-10-30	21.85	21.87	21.26	21.37	325667
2017-10-31	21.39	21.59	21.06	21.49	498821
2017-11-01	21.67	21.72	21.11	21.26	348938
2017-11-02	21.14	21.24	20.86	20.88	476339
2017-11-03	20.88	21.54	20.86	21.47	467963
2017-11-06	21.42	21.52	21.31	21.44	331649
2017-11-07	21.42	21.49	20.91	20.94	300372
2017-11-08	20.83	21.37	20.70	21.37	388469
2017-11-09	21.14	21.22	20.93	21.16	311804
2017-11-10	21.08	21.37	20.93	21.34	266689
2017-11-13	21.19	21.39	20.83	21.06	450853
2017-11-14	20.96	21.21	20.89	21.16	280867
2017-11-15	20.96	21.16	20.70	21.03	411249
2017-11-16	21.16	21.39	21.16	21.39	331316
2017-11-17	21.26	21.57	21.11	21.31	290424
2017-11-20	21.31	21.52	21.26	21.47	204809
2017-11-21	21.59	21.80	21.49	21.75	410867
2017-11-22	21.75	21.85	21.30	21.67	491280
2017-11-24	21.75	21.90	21.65	21.90	80803
2017-11-27	21.98	22.13	21.85	21.95	620004
2017-11-28	22.00	22.69	21.77	22.66	383899
2017-11-29	22.56	22.64	22.10	22.21	271078
2017-11-30	22.36	22.40	22.13	22.28	419808
2017-12-01	22.18	22.31	21.47	22.26	343291
2017-12-04	22.43	22.56	21.93	22.00	387727
2017-12-05	22.00	22.23	21.77	21.87	463970
2017-12-06	21.82	21.87	21.37	21.67	493785
2017-12-07	20.47	21.03	19.53	20.42	2473361
2017-12-08	20.47	20.52	19.81	20.14	605731
2017-12-11	20.27	20.47	20.17	20.40	470543
2017-12-12	20.42	21.06	20.37	21.03	779586
2017-12-13	20.98	21.19	20.83	21.11	639523
2017-12-14	21.08	21.34	20.70	21.24	636789
2017-12-15	21.24	21.65	20.75	21.31	992419
2017-12-18	21.49	21.59	21.01	21.08	312984
2017-12-19	21.19	21.24	20.98	21.08	425043
2017-12-20	21.11	21.21	20.96	21.11	380618
2017-12-21	21.11	21.21	20.96	21.19	257903
2017-12-22	21.11	21.37	21.03	21.29	238416
2017-12-26	21.29	21.39	21.08	21.34	427620
2017-12-27	21.39	21.49	21.14	21.29	214370
2017-12-28	21.34	21.39	21.21	21.34	155162
2017-12-29	21.44	21.44	21.14	21.31	521446
2018-01-02	21.37	21.44	21.11	21.29	317326
2018-01-03	21.26	21.67	21.26	21.44	345357
2018-01-04	21.57	21.85	21.53	21.65	293647
2018-01-05	21.70	21.72	21.34	21.37	219483
2018-01-08	21.34	21.67	21.08	21.57	178330
2018-01-09	21.67	21.72	21.42	21.65	214318
2018-01-10	21.52	21.72	21.31	21.42	246368
2018-01-11	21.52	21.87	21.34	21.85	322608
2018-01-12	21.82	22.13	21.75	21.93	285661
2018-01-16	21.95	22.26	21.79	21.85	350245
2018-01-17	21.87	22.10	21.70	22.08	235581
2018-01-18	22.05	22.26	21.75	21.77	254642
2018-01-19	21.75	22.12	21.59	22.03	333240
2018-01-22	22.05	22.08	21.67	21.82	299081
2018-01-23	21.75	22.08	21.65	21.90	197610
2018-01-24	21.90	22.18	21.70	21.75	299217
2018-01-25	21.82	21.99	21.54	21.57	211981
2018-01-26	21.72	21.80	21.52	21.75	177090
2018-01-29	21.67	21.72	21.39	21.42	193546
2018-01-30	21.29	21.49	21.08	21.19	166052
2018-01-31	21.31	21.68	21.19	21.26	246876
2018-02-01	21.19	21.26	20.93	20.98	290976
2018-02-02	20.88	20.96	20.37	20.40	284337
2018-02-05	20.27	20.40	19.89	19.94	336655
2018-02-06	19.74	20.07	19.43	19.99	312093
2018-02-07	19.94	20.07	19.81	19.84	318891
2018-02-08	19.86	19.91	19.28	19.30	344900
2018-02-09	19.43	19.71	18.95	19.56	422572
2018-02-12	19.61	19.66	19.28	19.53	270853
2018-02-13	19.38	19.61	19.10	19.46	202132
2018-02-14	19.28	19.89	19.28	19.86	519456
2018-02-15	20.04	20.09	19.89	19.94	268713
2018-02-16	19.91	20.33	19.91	20.14	381764
2018-02-20	20.02	20.19	19.96	20.02	204772
2018-02-21	19.99	20.07	19.76	19.76	309868
2018-02-22	19.86	20.14	19.79	20.02	297708
2018-02-23	20.07	20.40	19.91	20.32	312452
2018-02-26	20.37	20.56	20.28	20.42	207511
2018-02-27	20.40	20.56	20.09	20.12	216236
2018-02-28	20.19	20.30	19.79	19.81	394522
2018-03-01	19.79	19.96	19.58	19.74	354424
2018-03-02	19.61	19.89	19.46	19.84	333441
2018-03-05	19.74	20.14	19.68	19.96	492061
2018-03-06	19.99	20.14	19.89	20.02	322765
2018-03-07	19.89	20.63	19.89	20.58	463215
2018-03-08	20.65	20.96	20.58	20.86	355085
2018-03-09	21.01	21.01	20.78	20.98	271410
2018-03-12	21.03	21.03	20.63	20.70	425871
2018-03-13	20.83	21.01	20.19	20.30	669842
2018-03-14	20.32	20.45	20.12	20.19	493328
2018-03-15	20.19	20.47	20.09	20.12	418595
2018-03-16	20.14	20.32	19.99	20.09	562809
2018-03-19	20.02	20.27	19.65	19.94	299272
2018-03-20	19.91	19.96	19.71	19.84	188327
2018-03-21	19.84	20.02	19.79	19.89	236092
2018-03-22	19.74	20.04	19.66	19.66	247310
2018-03-23	19.68	19.74	19.18	19.23	589803
2018-03-26	19.46	19.83	19.21	19.51	393326
2018-03-27	19.56	19.94	19.07	19.18	259961
2018-03-28	19.23	19.38	18.89	19.05	465026
2018-03-29	21.57	21.90	20.75	21.70	1293227
2018-04-02	21.62	21.62	20.09	20.14	621415
2018-04-03	20.22	20.91	20.19	20.70	497700
2018-04-04	20.32	20.70	20.32	20.60	345182
2018-04-05	20.75	20.93	20.42	20.52	272706
2018-04-06	20.37	20.55	19.84	20.02	350222
2018-04-09	20.09	20.37	19.89	20.07	362409
2018-04-10	20.22	20.80	20.19	20.63	260569
2018-04-11	20.52	20.98	20.50	20.88	225702
2018-04-12	20.93	21.03	20.75	20.86	239980
2018-04-13	20.93	20.96	20.68	20.78	316964
2018-04-16	20.88	21.31	20.88	21.29	276817
2018-04-17	21.44	21.70	21.31	21.62	235912
2018-04-18	21.52	21.75	21.37	21.62	242046
2018-04-19	21.57	21.80	21.54	21.62	211343
2018-04-20	21.52	21.57	21.24	21.34	179411
2018-04-23	21.37	21.54	21.24	21.44	194455
2018-04-24	21.52	21.70	20.96	21.03	217144
2018-04-25	21.06	21.19	20.80	21.16	217540
2018-04-26	21.29	21.59	21.21	21.47	158237
2018-04-27	21.47	21.47	20.91	21.24	229896
2018-04-30	21.29	21.52	21.21	21.44	361673
2018-05-01	21.37	21.53	21.08	21.49	220830
2018-05-02	21.49	21.54	21.11	21.19	345911
2018-05-03	21.14	21.31	20.86	21.14	240714
2018-05-04	21.06	21.31	21.01	21.16	407787
2018-05-07	21.19	21.47	20.60	21.16	333855
2018-05-08	21.21	21.54	21.19	21.49	240864
2018-05-09	21.49	21.65	21.29	21.52	267070
2018-05-10	21.59	22.01	21.43	21.72	284569
2018-05-11	21.65	21.80	21.34	21.34	186378
2018-05-14	21.42	21.47	21.24	21.29	239258
2018-05-15	21.29	21.34	21.19	21.29	231296
2018-05-16	21.31	21.37	21.05	21.26	260509
2018-05-17	21.31	21.44	21.21	21.37	150340
2018-05-18	21.44	21.52	21.29	21.42	149772
2018-05-21	21.44	21.62	21.37	21.59	173544
2018-05-22	21.54	21.70	21.34	21.47	274812
2018-05-23	21.47	21.62	21.34	21.59	244320
2018-05-24	21.59	22.08	21.56	21.95	316758
2018-05-25	21.87	22.43	21.77	22.43	397234
2018-05-29	22.41	22.46	21.31	21.39	448641
2018-05-30	21.42	21.90	21.42	21.57	273884
2018-05-31	22.05	22.05	21.49	21.49	299443
2018-06-01	21.52	21.85	21.52	21.82	264903
2018-06-04	21.85	21.90	21.49	21.77	285683
2018-06-05	21.82	22.28	21.72	22.26	429559
2018-06-06	22.26	22.61	21.95	22.59	410888
2018-06-07	22.61	22.92	22.22	22.43	845805
2018-06-08	22.38	22.77	22.15	22.64	458830
2018-06-11	22.56	22.94	22.54	22.84	431618
2018-06-12	22.89	23.12	22.89	23.07	433326
2018-06-13	22.94	23.33	22.23	23.27	641177
2018-06-14	23.25	23.66	23.16	23.33	673453
2018-06-15	23.27	23.66	22.91	23.50	568290
2018-06-18	23.27	23.43	23.15	23.40	416838
2018-06-19	23.12	23.25	22.79	22.97	501998
2018-06-20	22.97	23.35	22.90	23.22	411183
2018-06-21	23.17	23.26	22.92	22.97	226328
2018-06-22	22.97	23.22	22.80	23.15	959615
2018-06-25	22.92	22.99	22.38	22.54	342020
2018-06-26	22.61	22.97	22.49	22.89	335232
2018-06-27	22.87	23.01	22.54	22.59	356869
2018-06-28	22.56	22.66	22.28	22.38	392323
2018-06-29	22.46	22.79	22.36	22.59	499043
2018-07-02	22.36	22.92	22.00	22.89	355334
2018-07-03	23.07	23.15	22.66	22.69	287581
2018-07-05	22.89	23.01	22.64	22.97	239383
2018-07-06	23.02	23.53	22.98	23.53	286618
2018-07-09	23.68	24.14	23.66	24.12	333299
2018-07-10	24.09	24.09	23.81	23.99	383300
2018-07-11	23.86	24.24	23.71	23.81	322020
2018-07-12	23.89	24.90	23.77	24.83	1025830
2018-07-13	24.90	25.01	24.50	24.70	568407
2018-07-16	24.65	24.75	24.27	24.47	312593
2018-07-17	24.50	24.75	24.34	24.73	230323
2018-07-18	24.80	24.96	24.50	24.68	170371
2018-07-19	24.65	24.73	24.40	24.65	194824
2018-07-20	24.60	24.82	24.47	24.62	220180
2018-07-23	24.50	24.60	24.12	24.24	375621
2018-07-24	24.42	24.47	23.76	23.96	271174
2018-07-25	23.94	24.12	23.84	23.99	354498
2018-07-26	24.06	24.24	23.86	23.94	255578
2018-07-27	23.91	23.94	23.20	23.30	291153
2018-07-30	23.22	23.43	22.79	22.89	238773
2018-07-31	22.99	23.12	22.71	22.87	331893
2018-08-01	22.94	23.05	22.71	23.02	230784
2018-08-02	22.99	23.43	22.92	23.38	243741
2018-08-03	23.45	23.58	23.10	23.48	229086
2018-08-06	23.48	23.81	23.43	23.81	171681
2018-08-07	23.89	23.99	23.58	23.71	157149
2018-08-08	23.78	23.89	23.49	23.84	133207
2018-08-09	23.81	23.99	23.78	23.78	137531
2018-08-10	23.63	23.91	23.50	23.89	119201
2018-08-13	23.89	24.14	23.63	24.01	260113
2018-08-14	24.06	24.42	23.96	24.34	169936
2018-08-15	24.24	24.37	23.99	24.06	235227
2018-08-16	24.22	24.29	24.06	24.17	193439
2018-08-17	24.14	24.22	23.91	24.22	174056
2018-08-20	24.24	24.43	23.91	24.37	165621
2018-08-21	24.37	24.75	24.24	24.60	141447
2018-08-22	24.85	24.85	24.52	24.80	309248
2018-08-23	24.80	25.11	24.73	24.85	197219
2018-08-24	24.88	25.08	24.85	25.08	185075
2018-08-27	25.18	25.31	24.88	24.93	253752
2018-08-28	25.03	25.13	24.78	25.06	191287
2018-08-29	25.13	25.26	25.01	25.26	243470
2018-08-30	25.39	25.44	24.78	24.85	357937
2018-08-31	24.78	24.85	24.47	24.73	436336
2018-09-04	24.68	24.75	24.31	24.52	629967
2018-09-05	24.45	24.45	23.38	24.04	653609
2018-09-06	26.48	26.71	25.11	26.33	1979931
2018-09-07	26.33	26.33	25.46	25.85	589390
2018-09-10	25.74	25.97	24.80	24.85	592216
2018-09-11	24.68	24.90	24.24	24.47	785902
2018-09-12	24.50	24.96	24.27	24.85	585461
2018-09-13	24.90	25.01	24.47	24.65	362602
2018-09-14	24.68	24.83	24.45	24.47	221459
2018-09-17	24.40	24.52	23.72	23.78	351701
2018-09-18	23.71	24.12	23.45	23.91	270467
2018-09-19	23.94	24.00	23.58	23.84	337900
2018-09-20	24.04	24.24	23.94	24.17	343961
2018-09-21	24.17	24.78	24.14	24.65	1017615
2018-09-24	24.60	25.24	24.40	25.16	483733
2018-09-25	25.13	25.29	24.93	25.21	414167
2018-09-26	25.21	25.41	25.03	25.34	500038
2018-09-27	25.36	25.49	25.21	25.31	481025
2018-09-28	25.24	25.72	25.21	25.52	461774
2018-10-01	25.63	25.66	24.86	24.95	173652
2018-10-02	24.89	24.93	24.58	24.63	292310
2018-10-03	24.76	25.13	24.65	24.95	308058
2018-10-04	24.85	24.96	24.61	24.66	330251
2018-10-05	24.67	24.78	23.90	24.15	398722
2018-10-08	24.13	24.19	23.21	23.51	310918
2018-10-09	23.40	24.11	23.28	23.84	456263
2018-10-10	23.73	23.73	22.83	22.86	578407
2018-10-11	22.71	23.10	22.58	22.59	525741
2018-10-12	23.04	23.11	22.41	22.77	419763
2018-10-15	22.77	22.89	22.48	22.76	245810
2018-10-16	23.00	23.74	22.77	23.64	295226
2018-10-17	23.57	23.84	23.16	23.76	244229
2018-10-18	23.64	23.92	23.26	23.31	267880
2018-10-19	23.48	23.65	22.91	23.22	283918
2018-10-22	23.24	23.57	23.12	23.21	239916
2018-10-23	22.82	23.50	22.61	23.21	254636
2018-10-24	23.24	23.46	22.64	22.66	529595
2018-10-25	22.92	23.37	22.84	23.05	325984
2018-10-26	22.72	23.13	22.22	22.85	302474
2018-10-29	23.27	23.56	22.00	22.23	405307
2018-10-30	22.18	22.70	21.78	22.67	274196
2018-10-31	22.91	23.51	22.76	23.26	369376
2018-11-01	23.38	23.48	23.15	23.44	187120
2018-11-02	23.60	23.77	23.15	23.40	181926
2018-11-05	23.38	23.58	22.88	23.22	251524
2018-11-06	23.17	23.60	23.02	23.41	209413
2018-11-07	23.47	24.34	23.35	24.21	330982
2018-11-08	24.21	24.42	23.85	24.16	262175
2018-11-09	24.01	24.01	23.45	23.94	195196
2018-11-12	23.93	23.93	22.73	22.76	315513
2018-11-13	22.85	22.99	22.38	22.45	360294
2018-11-14	22.63	22.93	22.13	22.16	328564
2018-11-15	22.07	23.00	22.00	22.92	253719
2018-11-16	22.73	23.06	22.51	22.67	325141
2018-11-19	22.29	22.32	21.75	21.95	416486
2018-11-20	21.75	22.03	21.36	21.37	453535
2018-11-21	21.56	22.06	21.45	21.93	200398
2018-11-23	21.69	22.16	21.55	22.00	85750
2018-11-26	22.18	22.57	22.09	22.47	174986
2018-11-27	22.29	22.56	22.03	22.28	246864
2018-11-28	22.45	23.16	22.32	22.98	330577
2018-11-29	22.82	22.99	22.43	22.70	247491
2018-11-30	22.66	23.17	22.54	23.14	459052
2018-12-03	23.44	23.47	22.74	22.92	278250
2018-12-04	22.73	23.10	22.05	22.08	537972
2018-12-06	21.55	23.37	21.14	23.34	711808
2018-12-07	23.48	23.75	22.82	22.93	507000
2018-12-10	22.93	23.36	21.29	22.83	388384
2018-12-11	23.32	23.61	22.92	23.40	628626
2018-12-12	23.75	24.39	23.73	24.20	588486
2018-12-13	24.15	24.34	23.77	23.79	437704
2018-12-14	23.48	24.10	23.24	23.87	396116
2018-12-17	23.81	24.11	23.37	23.56	878534
2018-12-18	23.56	23.80	22.74	22.82	626006
2018-12-19	22.82	23.61	22.75	23.09	558235
2018-12-20	23.01	23.22	22.46	22.71	405424
2018-12-21	22.71	22.71	21.18	21.20	941489
2018-12-24	21.29	21.32	20.59	20.63	229438
2018-12-26	20.67	21.50	20.35	21.49	468979
2018-12-27	21.33	21.58	20.79	21.58	343352
2018-12-28	21.68	21.89	21.35	21.38	390832
2018-12-31	21.63	21.78	21.05	21.55	331668
2019-01-02	21.20	21.56	20.97	21.56	621501
2019-01-03	21.34	21.48	20.69	20.70	365762
2019-01-04	21.03	22.31	20.91	21.50	406370
2019-01-07	21.51	22.09	21.40	21.75	511925
2019-01-08	21.89	22.15	21.60	22.06	651684
2019-01-09	22.15	22.48	22.10	22.40	498329
2019-01-10	22.50	22.64	22.21	22.57	319071
2019-01-11	22.43	23.19	22.29	23.13	388568
2019-01-14	23.00	23.00	22.61	22.68	307236
2019-01-15	22.68	23.24	22.49	23.22	328745
2019-01-16	23.25	23.38	22.77	23.32	305615
2019-01-17	23.19	23.69	23.12	23.64	378786
2019-01-18	23.66	24.03	23.56	23.72	354231
2019-01-22	23.53	23.75	23.41	23.73	259904
2019-01-23	23.82	24.01	23.13	23.35	302367
2019-01-24	23.35	23.65	23.21	23.52	345165
2019-01-25	23.68	24.18	23.65	23.99	395042
2019-01-28	23.80	23.99	23.61	23.92	326767
2019-01-29	23.88	23.91	23.61	23.75	160623
2019-01-30	23.81	24.34	23.61	24.33	195443
2019-01-31	24.33	24.69	24.33	24.63	343003
2019-02-01	24.72	24.93	24.63	24.84	279024
2019-02-04	24.95	25.46	24.84	25.44	372195
2019-02-05	25.46	25.87	25.28	25.49	607021
2019-02-06	25.52	25.87	25.41	25.85	342925
2019-02-07	25.76	25.85	25.39	25.82	327714
2019-02-08	25.56	26.03	25.48	25.99	432766
2019-02-11	26.17	26.24	25.95	26.24	257176
2019-02-12	26.33	26.52	26.26	26.43	220392
2019-02-13	26.61	26.70	25.83	25.85	470646
2019-02-14	25.70	26.69	25.57	26.57	797424
2019-02-15	26.70	26.74	26.15	26.68	366444
2019-02-19	26.61	27.05	26.51	26.71	253744
2019-02-20	26.56	26.66	26.23	26.33	250551
2019-02-21	26.31	26.83	26.23	26.76	337286
2019-02-22	27.05	27.32	26.99	27.15	332577
2019-02-25	27.30	27.61	27.21	27.38	358749
2019-02-26	27.35	27.35	26.89	27.08	663183
2019-02-27	27.00	27.17	26.89	27.15	387192
2019-02-28	27.16	27.29	26.96	27.12	251997
2019-03-01	27.32	27.48	27.06	27.44	186139
2019-03-04	27.46	27.50	26.42	26.86	281259
2019-03-05	26.75	27.00	26.53	26.66	181607
2019-03-06	26.66	26.76	26.30	26.48	245366
2019-03-07	26.44	26.77	26.28	26.44	181877
2019-03-08	26.19	26.52	25.93	26.51	183286
2019-03-11	26.54	26.74	26.32	26.63	441220
2019-03-12	26.70	26.85	26.36	26.72	302758
2019-03-13	26.83	27.00	26.70	26.77	182034
2019-03-14	26.78	26.92	26.53	26.82	183222
2019-03-15	26.82	27.00	26.67	26.79	958882
2019-03-18	26.74	27.14	26.66	26.91	191521
2019-03-19	26.99	27.01	26.68	26.73	481214
2019-03-20	26.71	26.92	26.28	26.64	413409
2019-03-21	26.52	26.96	26.52	26.96	525270
2019-03-22	26.78	26.86	25.93	25.95	388047
2019-03-25	25.78	26.21	25.44	26.08	452353
2019-03-26	26.23	26.63	26.11	26.33	460652
2019-03-27	26.27	26.65	25.79	26.25	529969
2019-03-28	29.04	30.05	28.78	30.00	2578038
2019-03-29	30.23	31.37	30.09	30.49	1453651
2019-04-01	30.77	30.91	29.96	30.83	898090
2019-04-02	30.79	31.54	30.51	31.32	700556
2019-04-03	31.32	31.45	30.68	30.76	802039
2019-04-04	30.88	30.89	29.99	30.23	807285
2019-04-05	30.23	31.23	30.23	30.94	783826
2019-04-08	30.94	31.27	30.40	31.23	413457
2019-04-09	31.05	31.65	31.05	31.60	583804
2019-04-10	31.52	32.22	31.51	31.86	862125
2019-04-11	32.05	32.17	31.89	32.13	683826
2019-04-12	32.19	32.53	31.96	32.50	999975
2019-04-15	32.51	32.56	31.41	31.49	722069
2019-04-16	31.58	31.72	31.13	31.42	662040
2019-04-17	31.54	31.54	30.19	30.66	1237075
2019-04-18	30.63	30.97	30.47	30.86	669570
2019-04-22	30.84	31.39	30.71	31.37	643930
2019-04-23	31.45	31.92	31.37	31.38	620717
2019-04-24	31.49	31.77	31.00	31.23	662186
2019-04-25	31.24	31.37	30.64	30.94	1039256
2019-04-26	30.94	31.17	30.69	31.00	455660
2019-04-29	31.04	31.28	30.95	30.97	354937
2019-04-30	30.91	30.98	30.55	30.76	469898
2019-05-01	30.84	30.96	30.48	30.61	345782
2019-05-02	30.57	30.90	30.32	30.68	308876
2019-05-03	30.86	31.22	30.74	31.21	328986
2019-05-06	30.75	31.82	30.58	31.79	545210
2019-05-07	31.45	31.67	31.07	31.63	489696
2019-05-08	31.58	31.85	31.38	31.71	343774
2019-05-09	31.30	31.58	30.78	31.23	451375
2019-05-10	31.08	31.47	30.66	31.38	220669
2019-05-13	30.72	30.90	30.41	30.50	421386
2019-05-14	30.67	31.34	30.67	31.15	388186
2019-05-15	30.89	31.08	30.67	30.85	422926
2019-05-16	31.05	31.88	30.96	31.70	516452
2019-05-17	31.38	31.64	31.01	31.20	262834
2019-05-20	31.03	31.18	30.54	30.98	476884
2019-05-21	32.00	32.00	31.06	31.24	1179829
2019-05-22	31.18	31.50	31.09	31.15	772240
2019-05-23	29.28	29.55	27.79	28.26	4295283
2019-05-24	28.30	28.67	28.01	28.62	764344
2019-05-28	28.74	29.67	28.74	29.36	800806
2019-05-29	29.21	29.48	28.89	29.26	1004188
2019-05-30	30.28	30.55	28.49	29.04	1441321
2019-05-31	28.74	29.05	28.36	28.90	832033
2019-06-03	28.63	29.32	28.30	28.57	654563
2019-06-04	28.96	29.02	28.56	29.01	786332
2019-06-05	29.19	29.54	28.75	29.08	433946
2019-06-06	28.98	29.08	28.69	28.92	335669
2019-06-07	29.01	29.22	28.72	28.84	465674
2019-06-10	29.02	29.23	28.85	29.00	540119
2019-06-11	29.28	29.28	28.74	28.96	509416
2019-06-12	28.86	29.01	28.50	28.63	421864
2019-06-13	28.71	29.04	28.42	28.80	1023073
2019-06-14	28.66	28.69	28.24	28.53	448536
2019-06-17	28.47	28.58	27.88	27.91	525965
2019-06-18	27.97	28.50	27.75	27.79	524715
2019-06-19	27.77	28.20	27.61	28.14	562672
2019-06-20	28.26	28.49	27.98	28.07	441095
2019-06-21	27.97	28.34	27.75	28.19	839372
2019-06-24	28.01	28.21	27.62	27.68	415844
2019-06-25	27.72	28.04	27.57	27.76	660582
2019-06-26	27.91	27.97	26.92	26.94	474508
2019-06-27	27.06	27.29	26.88	27.17	872496
2019-06-28	27.17	27.44	27.05	27.39	2724423
2019-07-01	27.71	27.98	27.34	27.63	368243
2019-07-02	27.64	27.90	27.47	27.85	388681
2019-07-03	28.01	28.31	27.94	28.22	299686
2019-07-05	28.06	28.23	27.67	28.18	255591
2019-07-08	28.03	28.16	27.35	27.69	367870
2019-07-09	27.55	27.92	27.39	27.63	492116
2019-07-10	27.80	28.14	27.69	27.85	289755
2019-07-11	27.85	28.01	27.51	27.75	332349
2019-07-12	27.89	28.12	27.76	28.06	243171
2019-07-15	28.03	28.29	27.89	28.28	314082
2019-07-16	28.19	28.33	27.94	28.12	282919
2019-07-17	28.08	28.48	27.98	28.28	429375
2019-07-18	28.18	28.37	28.09	28.29	288103
2019-07-19	28.31	28.74	28.24	28.26	413507
2019-07-22	28.25	29.05	28.02	28.70	584885
2019-07-23	28.86	29.02	28.10	28.55	340792
2019-07-24	28.55	29.41	28.43	29.36	468361
2019-07-25	29.62	30.01	29.47	29.87	593063
2019-07-26	29.95	30.37	29.59	29.61	488045
2019-07-29	29.52	29.66	28.77	29.39	556513
2019-07-30	29.21	29.77	29.21	29.59	513167
2019-07-31	29.62	29.91	29.13	29.47	486710
2019-08-01	29.43	29.77	28.87	28.91	390804
2019-08-02	28.83	28.95	28.13	28.63	300471
2019-08-05	28.09	28.15	27.43	27.86	625533
2019-08-06	28.08	28.45	27.34	27.37	840416
2019-08-07	27.14	28.17	26.94	27.99	742423
2019-08-08	28.25	28.91	28.16	28.72	270484
2019-08-09	28.67	28.99	28.14	28.25	387513
2019-08-12	28.09	28.35	27.44	27.68	275646
2019-08-13	27.64	28.12	27.42	27.66	271246
2019-08-14	26.94	27.20	26.70	27.08	320313
2019-08-15	27.21	27.43	26.99	27.25	238427
2019-08-16	27.43	27.65	27.35	27.38	198714
2019-08-19	27.77	27.98	27.41	27.63	281099
2019-08-20	27.60	27.68	27.40	27.57	198568
2019-08-21	27.81	27.96	27.50	27.77	216734
2019-08-22	27.77	27.84	27.38	27.65	307188
2019-08-23	27.68	27.90	26.78	26.87	417205
2019-08-26	27.02	27.16	26.81	27.13	386913
2019-08-27	27.36	27.59	26.55	26.70	366143
2019-08-28	26.51	26.83	26.37	26.81	303147
2019-08-29	27.04	27.55	26.85	27.29	303954
2019-08-30	27.39	27.44	26.86	27.14	598019
2019-09-03	27.02	27.20	26.71	26.98	634010
2019-09-04	27.31	27.51	27.16	27.42	1160440
2019-09-05	24.46	25.82	23.39	23.66	4268812
2019-09-06	24.45	24.80	23.11	23.22	1531280
2019-09-09	23.25	23.36	22.59	22.93	1306599
2019-09-10	22.83	23.30	22.66	23.29	970510
2019-09-11	23.27	23.74	23.15	23.65	740438
2019-09-12	23.79	24.03	23.20	23.32	764090
2019-09-13	23.32	23.68	22.98	23.07	627194
2019-09-16	22.96	23.69	22.92	23.46	602414
2019-09-17	23.45	23.54	22.98	23.30	457801
2019-09-18	23.32	23.50	23.02	23.20	515167
2019-09-19	23.30	23.58	23.18	23.35	544868
2019-09-20	23.33	23.40	22.81	22.96	737044
2019-09-23	22.81	22.96	22.60	22.72	536198
2019-09-24	22.86	23.10	22.12	22.24	597297
2019-09-25	22.32	22.63	21.77	22.56	572067
2019-09-26	22.54	22.58	22.05	22.28	410499
2019-09-27	22.36	22.36	21.62	21.88	396309
2019-09-30	21.92	21.97	21.57	21.79	602943
2019-10-01	21.82	22.13	21.69	21.88	453550
2019-10-02	21.71	21.91	21.53	21.87	806971
2019-10-03	21.87	22.37	21.78	22.29	470178
2019-10-04	22.33	22.49	22.08	22.31	415100
2019-10-07	22.34	22.63	22.17	22.45	385308
2019-10-08	22.28	22.34	21.81	22.01	409029
2019-10-09	22.11	22.27	22.03	22.05	415808
2019-10-10	22.13	22.33	22.01	22.08	360324
2019-10-11	22.21	22.72	22.21	22.41	360052
2019-10-14	22.32	22.40	22.16	22.28	242754
2019-10-15	22.28	22.31	22.00	22.08	330786
2019-10-16	22.03	22.34	21.58	22.29	568553
2019-10-17	22.25	22.35	22.00	22.12	387400
2019-10-18	22.02	22.07	21.51	21.79	274350
2019-10-21	21.94	22.07	21.68	21.69	321992
2019-10-22	21.75	21.92	21.65	21.74	372746
2019-10-23	21.95	22.28	21.78	21.92	460853
2019-10-24	22.06	22.38	21.85	22.31	399498
2019-10-25	22.36	22.53	22.17	22.41	308219
2019-10-28	22.53	22.69	21.90	22.66	447930
2019-10-29	22.66	22.93	22.58	22.90	312641
2019-10-30	22.98	23.12	22.83	23.07	378216
2019-10-31	23.14	23.14	22.91	23.12	442061
2019-11-01	23.24	23.70	23.12	23.54	459227
2019-11-04	23.70	23.96	23.37	23.93	387737
2019-11-05	24.07	24.24	23.79	23.90	594861
2019-11-06	23.94	24.18	23.88	24.15	243193
2019-11-07	24.29	24.40	24.08	24.19	396197
2019-11-08	24.13	24.30	23.97	24.25	215794
2019-11-11	24.08	24.35	24.07	24.33	231617
2019-11-12	24.57	24.78	24.31	24.67	398356
2019-11-13	24.50	24.62	24.36	24.49	411230
2019-11-14	24.47	24.64	24.33	24.34	232128
2019-11-15	24.50	24.87	24.33	24.72	307320
2019-11-18	24.62	24.79	24.57	24.63	190079
2019-11-19	24.68	24.81	24.47	24.53	245190
2019-11-20	24.52	24.67	24.13	24.23	452942
2019-11-21	24.30	24.40	24.06	24.18	300891
2019-11-22	24.25	24.32	23.95	24.03	261278
2019-11-25	24.14	24.82	24.07	24.75	607294
2019-11-26	24.71	24.95	24.41	24.49	549096
2019-11-27	24.59	24.73	24.32	24.54	1283566
2019-11-29	24.52	24.96	24.46	24.76	444263
2019-12-02	24.76	24.76	24.10	24.31	655962
2019-12-03	24.26	24.26	24.05	24.22	637955
2019-12-04	24.36	24.69	24.06	24.35	875921
2019-12-05	28.15	28.27	25.74	26.02	2609544
2019-12-06	26.06	27.10	26.06	26.34	977411
2019-12-09	26.22	27.02	25.91	26.85	994905
2019-12-10	26.69	26.93	26.24	26.70	587331
2019-12-11	26.66	26.73	26.28	26.42	575894
2019-12-12	26.40	26.70	26.19	26.33	490431
2019-12-13	26.21	26.61	26.19	26.40	568485
2019-12-16	26.43	27.06	26.43	26.74	550340
2019-12-17	26.78	26.99	26.67	26.88	515539
2019-12-18	26.95	27.11	26.66	26.85	722232
2019-12-19	26.93	27.43	26.92	27.24	619781
2019-12-20	27.25	27.50	27.16	27.42	694745
2019-12-23	27.40	27.81	27.36	27.77	522628
2019-12-24	27.74	27.85	27.62	27.70	140475
2019-12-26	27.54	28.06	27.54	27.97	386714
2019-12-27	27.98	28.04	27.78	27.92	502119
2019-12-30	27.98	28.07	27.59	27.86	440423
2019-12-31	27.79	28.31	27.79	28.19	474462
2020-01-02	28.27	29.19	28.27	29.18	830037
2020-01-03	28.86	29.67	28.68	29.58	831115
2020-01-06	29.35	29.70	29.19	29.43	632744
2020-01-07	29.43	29.68	29.36	29.51	600941
2020-01-08	29.44	29.61	29.06	29.07	534521
2020-01-09	29.07	29.38	29.07	29.38	225557
2020-01-10	29.42	29.48	29.24	29.42	265000
2020-01-13	29.44	29.62	29.21	29.42	556698
2020-01-14	29.38	29.53	29.07	29.38	496964
2020-01-15	29.39	29.70	29.39	29.45	464065
2020-01-16	29.67	29.97	29.29	29.83	552563
2020-01-17	30.02	30.07	29.58	29.66	514332
2020-01-21	29.55	29.78	29.49	29.64	431421
2020-01-22	29.73	30.12	29.73	29.88	299481
2020-01-23	29.78	30.13	29.57	29.72	342381
2020-01-24	29.88	30.02	29.56	29.65	280946
2020-01-27	29.05	29.67	28.80	29.39	280793
2020-01-28	29.59	29.74	29.49	29.71	196989
2020-01-29	29.73	30.02	29.66	29.78	280540
2020-01-30	29.58	29.97	29.55	29.94	178089
2020-01-31	29.76	30.02	29.52	29.54	424183
2020-02-03	29.68	29.97	29.52	29.83	319152
2020-02-04	30.07	30.27	29.87	30.08	351432
2020-02-05	30.41	30.41	29.66	29.77	338840
2020-02-06	29.88	29.88	29.36	29.45	372039
2020-02-07	29.43	29.49	29.10	29.19	249871
2020-02-10	29.10	29.51	29.08	29.47	345632
2020-02-11	29.73	29.92	29.50	29.67	185539
2020-02-12	29.86	29.89	29.45	29.86	206561
2020-02-13	29.78	30.30	29.48	30.21	274111
2020-02-14	30.22	30.23	29.91	30.03	155061
2020-02-18	29.97	30.24	29.88	29.97	195573
2020-02-19	30.03	30.47	30.03	30.17	179190
2020-02-20	30.05	30.34	29.71	30.00	198986
2020-02-21	30.02	30.30	29.73	30.05	388422
2020-02-24	29.12	29.61	29.06	29.15	281932
2020-02-25	29.22	29.33	28.16	28.30	382586
2020-02-26	28.27	28.88	28.20	28.37	313700
2020-02-27	27.74	28.05	27.09	27.11	507090
2020-02-28	26.34	27.99	26.14	27.95	671516
2020-03-02	28.11	28.11	27.03	27.46	662930
2020-03-03	27.43	27.69	26.08	26.58	555177
2020-03-04	26.93	28.03	26.75	27.98	295057
2020-03-05	27.41	28.09	27.11	27.42	402337
2020-03-06	26.78	27.07	26.10	26.63	433714
2020-03-09	24.94	25.16	23.22	23.34	694952
2020-03-10	24.06	24.41	22.46	24.36	470034
2020-03-11	23.77	23.94	22.32	22.60	637639
2020-03-12	21.13	21.56	19.16	19.51	1080820
2020-03-13	20.72	21.53	18.74	21.50	602875
2020-03-16	19.14	19.51	17.06	17.19	651969
2020-03-17	17.49	19.18	16.52	19.18	705294
2020-03-18	17.79	19.79	17.70	18.07	771088
2020-03-19	17.95	20.02	17.64	19.57	509246
2020-03-20	19.75	20.70	18.79	19.10	929588
2020-03-23	19.27	20.02	18.58	19.57	371164
2020-03-24	20.35	21.14	19.56	20.44	801260
2020-03-25	20.46	21.61	19.79	21.10	677967
2020-03-26	21.55	22.37	21.55	21.94	568789
2020-03-27	21.04	21.25	19.77	21.01	587810
2020-03-30	21.21	21.90	21.05	21.78	550306
2020-03-31	21.84	22.68	21.53	21.90	1294582
2020-04-01	19.35	19.71	17.86	18.60	1452266
2020-04-02	18.40	19.60	18.28	19.50	831761
2020-04-03	19.14	19.20	18.07	18.88	746789
2020-04-06	19.80	21.20	19.50	21.00	833097
2020-04-07	22.04	22.04	19.46	19.66	663193
2020-04-08	20.28	21.12	19.77	20.88	510049
2020-04-09	21.37	21.90	20.76	21.20	501635
2020-04-13	20.88	20.88	20.08	20.50	595997
2020-04-14	20.89	21.28	20.57	21.19	650596
2020-04-15	20.37	20.66	19.95	20.49	718557
2020-04-16	20.55	21.13	20.25	21.00	476514
2020-04-17	21.63	22.04	21.16	21.98	695020
2020-04-20	21.51	22.06	21.48	21.82	353320
2020-04-21	21.14	21.53	20.46	20.64	388365
2020-04-22	21.22	21.22	20.60	21.07	568716
2020-04-23	21.15	21.78	20.89	20.98	474932
2020-04-24	21.08	21.63	20.85	21.52	279169
2020-04-27	21.80	22.84	21.78	22.56	368968
2020-04-28	23.15	23.15	21.68	21.78	473266
2020-04-29	22.50	23.01	22.30	22.74	346684
2020-04-30	22.42	22.42	21.64	21.77	418924
2020-05-01	21.20	21.60	20.88	21.55	562317
2020-05-04	21.39	22.01	21.04	21.96	354700
2020-05-05	22.28	22.83	22.00	22.39	813666
2020-05-06	22.71	22.84	22.25	22.40	252630
2020-05-07	22.66	23.33	22.65	23.14	329071
2020-05-08	23.52	23.93	23.00	23.87	394220
2020-05-11	23.52	23.61	22.72	23.09	669729
2020-05-12	23.09	23.45	21.83	21.83	515092
2020-05-13	21.54	21.63	20.94	21.26	476698
2020-05-14	20.88	21.49	20.40	21.43	383002
2020-05-15	21.31	21.56	21.19	21.53	382688
2020-05-18	22.36	22.65	21.80	22.17	481236
2020-05-19	22.03	22.61	21.96	21.97	256259
2020-05-20	22.59	23.10	22.20	23.02	470814
2020-05-21	23.04	23.22	22.72	22.99	232080
2020-05-22	23.15	23.16	22.67	22.98	293753
2020-05-26	23.87	24.34	23.53	23.80	453863
2020-05-27	24.12	24.15	23.19	23.84	529609
2020-05-28	24.12	24.12	22.93	22.98	423880
2020-05-29	22.96	23.69	22.67	23.62	867132
2020-06-01	23.47	23.94	23.43	23.57	404485
2020-06-02	23.45	23.51	23.07	23.48	260818
2020-06-03	23.32	24.47	23.32	24.18	586042
2020-06-04	23.97	24.15	23.43	23.52	387333
2020-06-05	24.16	24.91	23.78	24.21	634343
2020-06-08	24.36	25.44	24.23	25.41	724732
2020-06-09	25.38	25.62	24.64	25.39	815429
2020-06-10	23.58	23.65	22.20	22.41	1753815
2020-06-11	21.68	21.97	20.57	20.58	1000539
2020-06-12	22.04	22.32	21.57	22.28	921919
2020-06-15	21.48	22.40	21.13	22.40	684725
2020-06-16	22.71	22.91	22.20	22.51	535282
2020-06-17	22.53	22.62	22.02	22.36	482534
2020-06-18	22.05	22.24	21.77	22.22	491119
2020-06-19	22.44	22.53	21.61	22.12	1169630
2020-06-22	21.97	22.50	21.65	22.45	741324
2020-06-23	22.76	23.11	22.45	22.78	877660
2020-06-24	22.50	22.68	21.61	21.90	622738
2020-06-25	21.80	22.24	21.54	22.22	443448
2020-06-26	22.21	22.25	21.65	22.11	1097721
2020-06-29	22.33	22.38	21.75	22.30	373064
2020-06-30	22.37	23.05	22.28	23.01	498385
2020-07-01	22.98	23.14	22.62	22.78	365227
2020-07-02	22.97	23.20	22.81	23.00	410080
2020-07-06	23.14	23.34	22.62	22.78	534828
2020-07-07	22.66	22.78	22.03	22.05	413157
2020-07-08	22.06	22.41	21.90	22.28	580009
2020-07-09	22.32	22.41	21.80	22.18	536964
2020-07-10	22.26	22.34	22.01	22.15	330385
2020-07-13	22.35	22.40	21.31	21.41	685926
2020-07-14	21.23	21.56	21.05	21.56	673069
2020-07-15	21.94	22.31	21.73	22.10	597501
2020-07-16	21.98	22.03	21.51	21.76	468882
2020-07-17	21.80	22.29	21.70	22.20	318723
2020-07-20	22.15	22.75	22.08	22.67	364324
2020-07-21	22.86	23.07	22.52	22.61	691464
2020-07-22	22.44	23.07	22.40	22.81	455288
2020-07-23	22.74	22.87	22.20	22.40	522685
2020-07-24	22.28	22.46	21.60	21.92	532226
2020-07-27	21.98	22.62	21.89	22.57	300902
2020-07-28	22.43	22.53	21.81	21.88	712971
2020-07-29	21.88	22.83	21.80	22.78	421912
2020-07-30	22.40	22.72	22.21	22.67	235186
2020-07-31	22.66	22.88	21.75	22.86	492061
2020-08-03	22.87	23.17	22.63	22.88	283017
2020-08-04	22.86	22.95	22.50	22.56	509848
2020-08-05	22.79	22.89	22.31	22.47	703361
2020-08-06	22.47	22.81	22.47	22.74	422660
2020-08-07	22.63	22.85	22.30	22.61	444314
2020-08-10	22.61	22.66	22.26	22.36	676732
2020-08-11	22.48	22.64	21.89	21.99	853345
2020-08-12	22.25	22.52	22.03	22.22	363567
2020-08-13	22.13	22.77	22.13	22.60	248864
2020-08-14	22.66	22.91	22.54	22.88	223966
2020-08-17	22.90	23.18	22.66	23.12	523554
2020-08-18	23.20	23.61	23.01	23.37	322203
2020-08-19	23.39	23.62	23.14	23.21	353323
2020-08-20	22.93	23.49	22.93	23.40	306782
2020-08-21	23.45	23.49	22.92	23.06	345539
2020-08-24	23.36	23.60	23.13	23.36	234454
2020-08-25	23.36	23.58	23.17	23.33	231264
2020-08-26	23.41	23.87	23.21	23.54	290161
2020-08-27	23.76	23.76	23.28	23.60	231378
2020-08-28	23.84	24.14	23.76	24.09	242333
2020-08-31	24.00	24.40	23.83	24.22	748484
2020-09-01	24.11	25.04	24.11	24.99	471871
2020-09-02	25.12	25.39	24.65	25.27	503712
2020-09-03	25.21	25.27	24.43	25.19	1085658
2020-09-04	25.25	25.43	23.98	24.57	1174176
2020-09-08	23.94	24.57	23.67	24.32	911573
2020-09-09	24.60	24.98	24.09	24.60	715980
2020-09-10	27.40	27.68	26.02	26.16	1709742
2020-09-11	26.35	26.47	25.01	25.50	1196821
2020-09-14	25.46	25.76	25.01	25.13	485152
2020-09-15	25.23	25.38	24.70	24.86	876253
2020-09-16	24.96	25.57	24.73	25.36	742661
2020-09-17	24.88	25.28	24.14	24.28	995412
2020-09-18	24.51	24.68	23.66	23.87	1114635
2020-09-21	23.41	23.92	23.26	23.88	670986
2020-09-22	23.98	24.51	23.84	24.48	547307
2020-09-23	24.45	24.94	24.13	24.20	671349
2020-09-24	24.05	24.05	23.34	23.69	352900
2020-09-25	23.59	24.03	23.57	23.92	211415
2020-09-28	24.23	24.36	23.90	24.20	373867
2020-09-29	24.14	24.18	23.89	24.03	267144
2020-09-30	24.02	24.60	23.88	24.54	557207
2020-10-01	24.70	25.25	24.49	25.23	484846
2020-10-02	24.75	25.26	24.57	24.99	406200
2020-10-05	25.07	25.31	24.95	25.27	220325
2020-10-06	25.38	25.95	25.33	25.50	372202
2020-10-07	25.89	26.35	25.46	26.26	413650
2020-10-08	26.48	26.89	26.16	26.88	440830
2020-10-09	26.89	27.19	26.83	27.10	349684
2020-10-12	27.19	27.61	27.04	27.16	446468
2020-10-13	27.08	27.57	26.78	27.31	395774
2020-10-14	27.34	27.51	27.06	27.18	335218
2020-10-15	26.85	27.03	26.48	27.00	301425
2020-10-16	26.98	27.34	26.89	26.97	275470
2020-10-19	27.00	27.44	26.74	26.77	202023
2020-10-20	26.91	27.04	26.61	26.65	290802
2020-10-21	26.72	26.86	26.09	26.31	264259
2020-10-22	26.43	26.63	25.73	26.56	238604
2020-10-23	26.75	26.76	26.29	26.65	245448
2020-10-26	26.32	26.41	25.48	25.75	367784
2020-10-27	25.78	26.05	25.29	25.39	340870
2020-10-28	24.90	24.92	24.26	24.40	461567
2020-10-29	24.36	25.00	24.25	24.82	380464
2020-10-30	24.78	24.78	23.98	24.71	461556
2020-11-02	24.78	25.02	24.52	24.87	321170
2020-11-03	25.24	26.19	25.04	26.03	473987
2020-11-04	25.85	26.95	25.75	26.73	395244
2020-11-05	27.04	27.33	26.60	27.28	266951
2020-11-06	27.45	27.45	26.22	26.27	388219
2020-11-09	27.44	28.24	26.81	26.85	571701
2020-11-10	26.96	27.20	26.18	26.64	485429
2020-11-11	26.91	27.71	26.75	27.65	269890
2020-11-12	27.56	27.84	27.04	27.14	223485
2020-11-13	27.39	27.85	27.14	27.69	180131
2020-11-16	27.93	28.37	27.74	28.32	246742
2020-11-17	28.04	29.01	27.96	28.95	470108
2020-11-18	29.03	29.03	28.25	28.27	293799
2020-11-19	28.17	28.80	28.07	28.74	142104
2020-11-20	28.55	29.05	28.40	28.87	242658
2020-11-23	28.96	29.05	28.57	28.86	304245
2020-11-24	29.08	29.40	28.70	29.20	304250
2020-11-25	29.37	29.64	29.15	29.52	270921
2020-11-27	29.66	30.19	29.66	30.02	153957
2020-11-30	31.12	31.12	28.84	29.01	627311
2020-12-01	29.26	29.26	28.27	28.80	399391
2020-12-02	28.65	28.70	28.16	28.49	255768
2020-12-03	28.53	28.80	28.42	28.54	160580
2020-12-04	28.72	29.03	28.33	29.02	265726
2020-12-07	29.11	29.48	28.91	29.14	319942
2020-12-08	29.10	29.83	29.10	29.77	581318
2020-12-09	30.08	30.08	28.72	28.74	583102
2020-12-10	29.75	31.54	29.62	31.32	1248840
2020-12-11	31.00	31.07	29.80	30.08	474010
2020-12-14	30.15	31.05	30.12	30.66	347612
2020-12-15	30.81	30.83	30.31	30.70	348013
2020-12-16	30.92	31.17	30.49	30.72	408901
2020-12-17	30.89	31.44	30.78	31.01	452537
2020-12-18	31.04	32.30	30.76	32.27	1169690
2020-12-21	32.02	32.03	31.40	31.56	521435
2020-12-22	31.65	32.63	31.65	32.58	454810
2020-12-23	32.61	33.54	32.60	33.39	766859
2020-12-24	33.60	33.79	33.12	33.74	178997
2020-12-28	33.96	34.42	33.69	33.81	492797
2020-12-29	33.98	34.25	33.14	33.26	490798
2020-12-30	33.25	33.94	33.24	33.68	327269
2020-12-31	33.78	34.36	33.43	34.21	369429
2021-01-04	34.38	34.42	33.03	33.65	506409
2021-01-05	33.63	33.89	33.06	33.64	321561
2021-01-06	33.65	34.53	33.29	33.72	674051
2021-01-07	33.88	34.84	33.80	34.77	560098
2021-01-08	35.24	35.80	34.92	35.31	769989
2021-01-11	34.80	35.19	34.43	34.82	515066
2021-01-12	35.63	36.22	35.05	36.18	742433
2021-01-13	36.15	36.38	35.45	35.65	347616
2021-01-14	35.81	36.53	35.66	36.26	467018
2021-01-15	36.08	37.04	35.84	36.59	761570
2021-01-19	37.16	37.29	36.50	37.21	1178898
2021-01-20	37.23	38.08	36.97	37.78	814674
2021-01-21	38.01	38.19	36.35	36.41	1290976
2021-01-22	36.20	36.83	35.71	36.76	917099
2021-01-25	37.50	38.62	36.92	38.53	757007
2021-01-26	38.75	38.98	37.50	38.03	809811
2021-01-27	37.35	38.37	36.82	37.74	1027495
2021-01-28	38.09	38.42	37.50	37.56	652955
2021-01-29	37.61	37.94	36.87	37.60	891869
2021-02-01	38.00	39.57	37.77	39.44	1176152
2021-02-02	47.65	52.59	47.65	51.99	5860406
2021-02-03	52.70	52.70	50.34	51.34	2536240
2021-02-04	51.85	52.07	50.25	50.52	1447724
2021-02-05	50.61	51.05	49.89	50.80	1153322
2021-02-08	51.30	51.43	50.22	50.73	720001
2021-02-09	50.57	51.02	49.79	50.17	1308248
2021-02-10	50.59	51.17	50.21	50.78	771998
2021-02-11	50.92	51.29	49.73	50.12	652044
2021-02-12	49.95	50.97	49.72	50.75	758174
2021-02-16	51.12	51.16	50.11	50.95	1065348
2021-02-17	50.15	52.14	49.39	52.00	1187865
2021-02-18	51.71	52.42	50.66	51.95	1138348
2021-02-19	52.08	52.22	50.36	50.44	879461
2021-02-22	50.08	50.57	49.21	49.54	805495
2021-02-23	49.07	49.39	47.61	48.66	1133357
2021-02-24	48.48	49.28	48.05	49.00	731310
2021-02-25	49.06	50.02	48.38	48.85	545317
2021-02-26	49.28	49.95	48.15	49.29	432526
2021-03-01	49.94	50.66	48.22	49.88	1093346
2021-03-02	49.88	50.29	48.57	48.75	439741
2021-03-03	48.96	49.14	47.96	48.26	526864
2021-03-04	48.76	48.76	47.14	47.81	825718
2021-03-05	48.37	48.50	46.77	47.96	759287
2021-03-08	48.41	48.94	47.39	47.51	543441
2021-03-09	49.15	49.70	48.20	48.50	680785
2021-03-10	48.77	49.83	47.61	48.06	947105
2021-03-11	48.79	49.56	48.64	49.35	502587
2021-03-12	49.02	49.50	48.18	49.43	481801
2021-03-15	49.16	49.41	48.51	49.36	667163
2021-03-16	49.74	50.00	48.50	48.81	339427
2021-03-17	48.66	49.15	48.07	48.97	698505
2021-03-18	48.55	48.67	47.00	47.50	717843
2021-03-19	47.50	48.87	46.66	47.27	2442294
2021-03-22	47.27	48.87	47.09	48.30	653295
2021-03-23	48.10	48.47	46.96	47.35	1112444
2021-03-24	47.70	47.86	45.12	45.25	1045472
2021-03-25	44.86	45.65	44.52	45.31	1049007
2021-03-26	45.37	46.20	45.00	45.43	1411559
2021-03-29	45.29	47.10	44.36	44.56	1080670
2021-03-30	44.45	46.29	43.94	44.85	1114483
2021-03-31	45.54	46.30	45.13	45.49	2039663
2021-04-01	44.01	46.60	44.01	45.50	1167010
2021-04-05	46.24	46.52	45.39	45.91	1099529
2021-04-06	44.56	47.51	44.52	46.85	1508373
2021-04-07	46.93	47.52	45.88	46.18	3635120
2021-04-08	46.41	47.12	45.76	46.80	1451878
2021-04-09	46.33	46.80	45.50	46.20	1279716
2021-04-12	45.82	46.78	45.22	46.66	1806142
2021-04-13	46.85	47.34	46.07	46.49	1562442
2021-04-14	46.46	48.12	46.35	47.02	1553800
2021-04-15	47.19	47.68	46.98	47.48	1370899
2021-04-16	47.62	48.75	47.08	48.64	2941828
2021-04-19	48.41	48.58	47.37	48.00	1525463
2021-04-20	48.01	48.64	47.37	47.86	1021816
2021-04-21	47.71	47.94	47.24	47.69	992122
2021-04-22	47.40	48.47	47.40	47.80	994797
2021-04-23	48.01	48.48	47.61	48.06	1285545
2021-04-26	48.20	49.31	48.00	48.70	1074936
2021-04-27	48.45	49.06	48.38	49.00	1148927
2021-04-28	49.05	49.33	48.44	48.97	905669
2021-04-29	49.19	49.19	48.07	48.83	828067
2021-04-30	48.63	49.25	48.02	48.57	915128
2021-05-03	48.99	49.26	47.93	48.12	968000
2021-05-04	47.75	48.13	47.31	48.02	959515
2021-05-05	47.11	48.17	46.87	47.07	1553892
2021-05-06	47.01	47.40	46.06	46.69	982673
2021-05-07	47.21	47.82	46.41	46.67	2705663
2021-05-10	46.61	47.40	45.82	46.44	2349730
2021-05-11	45.77	46.88	45.67	46.28	1021428
2021-05-12	45.95	46.21	44.77	44.84	1554852
2021-05-13	45.16	45.33	43.78	43.87	1368436
2021-05-14	44.16	45.44	43.97	45.35	1414882
2021-05-17	45.26	45.87	44.49	45.02	887659
2021-05-18	45.02	45.20	44.38	44.66	1189675
2021-05-19	44.05	44.93	44.05	44.87	748757
2021-05-20	45.11	45.51	44.71	45.34	1212460
2021-05-21	45.75	45.94	45.19	45.25	712139
2021-05-24	45.43	46.25	45.07	46.12	1079107
2021-05-25	46.31	46.71	45.89	45.98	796363
2021-05-26	46.11	46.46	45.79	45.98	892405
2021-05-27	45.91	46.34	45.66	45.98	447119
2021-05-28	46.25	46.25	45.73	46.11	335382
2021-06-01	46.28	46.56	45.44	45.80	359848
2021-06-02	47.24	47.88	45.83	46.00	548462
2021-06-03	46.12	46.12	45.38	45.82	614577
2021-06-04	45.97	46.41	45.97	46.17	333207
2021-06-07	46.16	46.65	46.04	46.56	858536
2021-06-08	46.67	47.02	46.61	46.67	533490
2021-06-09	46.67	46.77	46.04	46.25	877278
2021-06-10	46.00	46.23	44.67	45.66	1441107
2021-06-11	45.96	46.42	45.62	46.33	642357
2021-06-14	46.55	46.68	46.07	46.31	695749
2021-06-15	46.25	46.34	45.76	45.99	488940
2021-06-16	45.76	46.31	45.70	46.05	508528
2021-06-17	45.96	46.32	45.72	45.75	581478
2021-06-18	45.16	45.77	44.72	45.00	1399263
2021-06-21	45.00	45.19	44.83	45.06	1289091
2021-06-22	44.90	45.23	44.54	45.15	850301
2021-06-23	45.28	45.34	45.00	45.03	384452
2021-06-24	45.19	45.57	45.01	45.45	465927
2021-06-25	45.55	45.71	45.11	45.37	1765432
2021-06-28	45.25	45.59	45.01	45.31	768112
2021-06-29	45.40	45.40	44.91	45.12	345103
2021-06-30	44.95	45.21	44.74	45.07	552278
2021-07-01	45.38	45.38	44.86	45.00	348115
2021-07-02	45.09	45.24	44.49	44.49	927512
2021-07-06	44.67	44.67	43.99	44.35	668525
2021-07-07	44.35	44.46	43.67	43.74	625786
2021-07-08	43.25	43.91	43.10	43.24	924679
2021-07-09	43.38	43.63	42.94	43.33	524981
2021-07-12	43.34	43.43	42.78	43.00	769205
2021-07-13	42.86	43.05	42.32	42.37	710291
2021-07-14	42.47	42.79	41.87	41.94	585194
2021-07-15	41.75	42.25	41.64	42.07	929133
2021-07-16	41.77	42.49	41.77	41.91	611225
2021-07-19	41.46	42.07	41.46	41.87	929357
2021-07-20	41.55	42.85	41.55	42.33	769517
2021-07-21	42.42	42.90	42.35	42.50	504383
2021-07-22	42.71	42.71	42.25	42.44	372263
2021-07-23	42.84	42.84	42.28	42.47	389927
2021-07-26	42.57	42.77	42.27	42.44	313172
2021-07-27	42.39	42.41	41.84	42.30	592618
2021-07-28	42.71	43.02	42.23	42.69	411847
2021-07-29	42.66	42.86	42.55	42.61	323199
2021-07-30	42.38	42.95	42.38	42.67	586938
2021-08-02	42.69	42.95	42.37	42.50	404454
2021-08-03	42.54	42.66	42.20	42.53	549390
2021-08-04	42.28	42.54	41.91	42.43	659854
2021-08-05	42.61	43.06	42.40	42.74	698147
2021-08-06	42.88	43.08	42.63	42.88	320847
2021-08-09	42.83	42.93	42.49	42.58	396767
2021-08-10	42.99	42.99	41.96	42.16	747652
2021-08-11	42.20	42.46	41.74	42.32	701417
2021-08-12	42.35	42.91	42.35	42.74	457891
2021-08-13	42.89	42.89	42.50	42.70	397558
2021-08-16	42.56	42.74	42.14	42.69	413415
2021-08-17	42.40	42.62	42.06	42.62	372870
2021-08-18	42.65	42.71	42.16	42.25	612970
2021-08-19	42.12	42.68	41.96	42.46	581101
2021-08-20	42.39	42.90	41.86	42.73	496956
2021-08-23	42.97	43.58	42.80	43.47	468585
2021-08-24	43.64	43.84	43.45	43.82	510087
2021-08-25	43.70	44.43	43.70	44.41	511920
2021-08-26	44.70	44.70	44.14	44.16	474197
2021-08-27	44.30	44.88	44.22	44.67	497749
2021-08-30	44.68	44.77	44.52	44.59	335470
2021-08-31	44.57	45.14	44.30	44.64	356210
2021-09-01	45.42	45.44	44.74	45.01	627620
2021-09-02	45.09	45.37	45.00	45.15	441399
2021-09-03	45.10	45.35	44.98	45.07	586208
2021-09-07	44.98	45.27	44.55	44.57	642502
2021-09-08	44.42	44.63	44.13	44.54	828102
2021-09-09	44.37	44.61	44.10	44.10	755361
2021-09-10	44.88	44.88	42.80	43.25	1885571
2021-09-13	43.34	44.12	43.12	43.67	779886
2021-09-14	43.91	44.08	43.60	43.79	630727
2021-09-15	43.85	44.79	43.67	44.72	1040431
2021-09-16	44.72	45.10	44.21	44.77	551099
2021-09-17	44.89	44.91	44.24	44.39	1212395
2021-09-20	43.81	44.18	43.08	43.57	822412
2021-09-21	43.69	43.76	43.16	43.49	433895
2021-09-22	43.61	44.42	43.47	44.22	672333
2021-09-23	44.32	45.80	44.15	45.60	1073447
2021-09-24	45.52	45.91	45.34	45.82	493671
2021-09-27	45.80	46.00	45.61	45.71	505026
2021-09-28	45.43	45.68	44.91	45.02	1017049
2021-09-29	45.06	45.30	44.85	44.96	462759
2021-09-30	45.01	45.16	44.00	44.79	773691
2021-10-01	45.07	45.35	44.50	45.14	494682
2021-10-04	45.09	45.35	44.75	45.23	743525
2021-10-05	45.41	45.46	44.75	45.00	514820
2021-10-06	44.89	45.51	44.69	45.48	422141
2021-10-07	45.74	46.24	45.57	45.93	716334
2021-10-08	46.03	46.30	45.83	45.91	346331
2021-10-11	45.93	46.37	45.52	45.62	648085
2021-10-12	45.86	46.47	45.44	46.30	788245
2021-10-13	46.60	46.71	46.26	46.67	330921
2021-10-14	47.03	47.14	46.63	46.67	578605
2021-10-15	47.03	47.03	46.52	46.52	455776
2021-10-18	46.35	46.66	46.27	46.28	350781
2021-10-19	46.21	46.64	45.94	46.55	304457
2021-10-20	46.93	46.93	46.36	46.57	233840
2021-10-21	46.36	46.71	46.03	46.64	274759
2021-10-22	46.56	46.77	46.19	46.58	315660
2021-10-25	46.50	46.66	46.33	46.40	248543
2021-10-26	46.83	46.83	46.23	46.36	462665
2021-10-27	46.30	46.43	45.93	46.00	487491
2021-10-28	45.77	46.57	45.77	46.53	318015
2021-10-29	46.31	46.78	46.31	46.60	300462
2021-11-01	46.67	46.93	46.50	46.89	515120
2021-11-02	46.84	47.00	46.55	46.81	350759
2021-11-03	47.02	47.36	46.65	46.92	604704
2021-11-04	47.28	47.50	46.94	47.24	269301
2021-11-05	47.60	47.87	47.02	47.27	488125
2021-11-08	47.35	47.58	47.06	47.48	361973
2021-11-09	47.47	47.66	46.98	47.24	404678
2021-11-10	47.05	47.33	46.49	46.93	546463
2021-11-11	47.17	47.47	46.99	47.31	778734
2021-11-12	47.56	47.74	47.14	47.43	588016
2021-11-15	47.79	48.00	47.36	47.71	374747
2021-11-16	47.77	48.47	47.73	48.42	804801
2021-11-17	48.42	48.64	48.18	48.53	395205
2021-11-18	48.70	48.77	47.89	48.36	367534
2021-11-19	48.48	48.93	48.19	48.52	515664
2021-11-22	48.58	48.74	47.85	48.17	639246
2021-11-23	48.05	48.44	47.10	47.80	784742
2021-11-24	47.53	48.47	47.12	48.10	365512
2021-11-26	47.39	47.87	47.15	47.60	372604
2021-11-29	48.04	48.10	47.40	47.45	493311
2021-11-30	47.50	47.99	47.05	47.59	737036
2021-12-01	47.89	48.47	46.77	46.77	756221
2021-12-02	47.76	47.76	46.73	47.37	640207
2021-12-03	47.40	48.42	46.80	47.96	1050925
2021-12-06	48.19	48.52	47.63	47.74	721586
2021-12-07	48.07	48.83	48.03	48.61	644389
2021-12-08	48.76	49.38	48.08	49.13	465406
2021-12-09	48.83	49.20	48.31	48.86	367699
2021-12-10	48.95	49.41	48.92	49.40	347142
2021-12-13	49.24	50.08	48.75	49.56	668248
2021-12-14	49.16	49.91	48.61	49.48	619125
2021-12-15	49.36	50.50	48.80	50.48	446117
2021-12-16	50.55	51.12	50.21	50.95	870166
2021-12-17	50.95	52.08	50.65	50.74	1021471
2021-12-20	50.53	50.70	49.91	50.37	631856
2021-12-21	50.50	51.19	50.32	50.78	545806
2021-12-22	50.78	50.89	50.16	50.50	408025
2021-12-23	50.45	51.13	50.28	50.82	354812
2021-12-27	50.82	52.12	50.65	52.09	294662
2021-12-28	52.28	52.69	51.75	52.42	347219
2021-12-29	52.50	53.10	52.47	52.77	433732
2021-12-30	52.69	53.17	52.09	52.36	483215
2021-12-31	52.21	53.17	52.21	52.51	274967
2022-01-03	52.51	52.69	51.91	52.64	520092
2022-01-04	52.49	52.78	51.98	52.60	347359
2022-01-05	52.44	53.00	52.37	52.64	816848
2022-01-06	52.36	53.10	51.74	52.06	564838
2022-01-07	51.88	52.48	51.47	52.32	347234
2022-01-10	52.00	52.28	51.31	52.07	389896
2022-01-11	52.11	53.08	51.31	53.00	519157
2022-01-12	53.03	53.86	52.93	53.67	393958
2022-01-13	53.50	54.32	53.14	53.26	473994
2022-01-14	53.21	53.90	52.90	53.60	430910
2022-01-18	53.33	54.04	52.87	53.58	508739
2022-01-19	53.56	54.41	52.75	53.57	399586
2022-01-20	53.76	54.74	53.11	53.16	553511
2022-01-21	52.93	54.06	52.62	52.62	584161
2022-01-24	52.28	52.96	51.23	52.82	779125
2022-01-25	52.38	52.38	50.72	51.33	770664
2022-01-26	51.31	52.49	50.85	51.25	338894
2022-01-27	51.48	52.34	51.17	51.26	280857
2022-01-28	51.26	51.26	49.44	50.69	587422
2022-01-31	50.58	51.49	50.39	51.33	709856
2022-02-01	51.43	51.82	50.89	51.62	536662
2022-02-02	51.73	52.17	51.51	51.68	410637
2022-02-03	51.41	51.92	51.02	51.08	503385
2022-02-04	50.79	52.46	50.79	52.04	455210
2022-02-07	51.98	52.56	51.98	52.33	399212
2022-02-08	52.30	53.45	52.30	53.26	392805
2022-02-09	53.57	54.30	53.27	53.97	556743
2022-02-10	53.43	54.02	52.81	53.47	447876
2022-02-11	53.51	53.74	52.47	52.62	687923
2022-02-14	52.66	53.07	51.97	52.18	598795
2022-02-15	52.52	52.81	52.04	52.69	754178
2022-02-16	52.33	53.55	52.33	53.46	380057
2022-02-17	53.00	53.09	52.16	52.21	456373
2022-02-18	52.15	52.49	50.89	50.95	550271
2022-02-22	50.62	50.99	49.83	49.93	694874
2022-02-23	50.06	50.75	49.48	49.62	416799
2022-02-24	48.59	50.18	48.48	49.98	629468
2022-02-25	49.93	50.26	49.54	50.04	522900
2022-02-28	49.69	50.32	49.46	50.23	595506
2022-03-01	50.28	50.49	49.70	49.99	374535
2022-03-02	50.04	51.16	49.95	50.98	419607
2022-03-03	51.10	51.45	49.96	50.17	308335
2022-03-04	49.86	50.14	48.79	48.95	272457
2022-03-07	49.06	49.38	47.94	48.34	479455
2022-03-08	49.11	49.11	47.51	48.17	427101
2022-03-09	48.98	49.59	48.73	49.46	279133
2022-03-10	48.74	49.41	48.60	49.31	282924
2022-03-11	49.38	49.61	48.71	48.76	333455
2022-03-14	49.05	49.23	48.55	48.77	208091
2022-03-15	48.96	49.51	48.46	49.46	208146
2022-03-16	49.67	50.54	49.42	50.54	358160
2022-03-17	50.13	50.83	50.13	50.57	352788
2022-03-18	50.47	51.10	50.31	51.01	808775
2022-03-21	50.73	51.22	50.21	50.52	356474
2022-03-22	50.39	51.31	50.39	50.76	363847
2022-03-23	50.21	50.50	49.69	49.72	261172
2022-03-24	49.77	51.28	49.38	50.82	475454
2022-03-25	50.83	50.87	50.19	50.58	220963
2022-03-28	50.43	50.85	50.01	50.80	233919
2022-03-29	51.13	51.80	50.79	51.64	349076
2022-03-30	50.35	51.64	50.24	51.47	791901
2022-03-31	51.14	52.18	51.03	51.70	659941
2022-04-01	51.80	52.74	51.53	51.74	576684
2022-04-04	49.98	52.12	49.90	51.52	412193
2022-04-05	51.86	51.94	49.94	50.54	445304
2022-04-06	49.87	50.35	49.56	49.95	347337
2022-04-07	49.94	51.04	49.94	50.68	730841
2022-04-08	50.58	51.08	50.42	50.49	366058
2022-04-11	50.50	51.65	50.27	51.40	536066
2022-04-12	50.73	51.92	50.73	51.68	929688
2022-04-13	51.72	52.91	51.58	52.88	483090
2022-04-14	52.93	53.48	52.60	53.03	491825
2022-04-18	53.03	54.38	53.03	54.07	507816
2022-04-19	54.14	55.75	54.14	55.60	541519
2022-04-20	55.93	56.39	55.52	55.65	467061
2022-04-21	56.12	56.36	54.99	55.26	543912
2022-04-22	55.16	55.86	54.94	55.75	830557
2022-04-25	55.61	55.99	55.11	55.45	682179
2022-04-26	55.30	55.43	53.72	53.73	488536
2022-04-27	53.61	54.40	53.36	53.89	501443
2022-04-28	54.51	55.42	54.10	55.19	371041
2022-04-29	55.07	55.95	54.46	54.56	458931
2022-05-02	54.33	54.76	53.48	54.07	316193
2022-05-03	53.85	54.30	53.50	54.04	448675
2022-05-04	54.00	55.45	53.40	55.32	470130
2022-05-05	55.02	55.02	52.47	52.99	396096
2022-05-06	52.80	53.08	51.63	52.60	349734
2022-05-09	51.84	52.06	50.07	50.22	575022
2022-05-10	50.70	51.10	49.37	49.85	561130
2022-05-11	49.80	50.44	48.80	49.01	413065
2022-05-12	47.67	49.29	47.67	48.37	510448
2022-05-13	48.93	51.33	48.63	51.12	689230
2022-05-16	50.92	51.75	50.46	51.29	442459
2022-05-17	52.04	52.31	51.62	52.16	415163
2022-05-18	51.60	52.16	50.41	50.60	332381
2022-05-19	50.23	50.71	49.82	50.38	354428
2022-05-20	50.90	51.04	49.47	50.57	315174
2022-05-23	51.14	51.14	50.01	50.46	429088
2022-05-24	49.90	49.90	48.50	49.08	339316
2022-05-25	48.94	49.98	48.53	49.72	357778
2022-05-26	49.89	51.08	49.21	50.38	374094
2022-05-27	50.59	51.26	50.59	51.17	690340
2022-05-31	50.71	51.50	50.44	51.04	1126894
2022-06-01	51.29	52.10	50.74	51.72	599223
2022-06-02	51.66	52.78	51.02	52.68	397272
2022-06-03	52.24	52.74	51.60	52.07	331305
2022-06-06	52.42	52.75	51.69	51.86	486774
2022-06-07	51.26	52.55	50.95	52.46	739254
2022-06-08	52.26	52.58	48.83	49.55	1169910
2022-06-09	49.19	49.89	48.61	49.28	1202285
2022-06-10	48.90	50.66	47.64	47.67	485536
2022-06-13	46.23	46.72	43.96	44.02	699799
2022-06-14	44.14	44.88	42.51	43.15	719865
2022-06-15	43.71	43.77	42.04	42.74	877921
2022-06-16	41.57	41.90	39.83	40.30	867876
2022-06-17	40.54	41.93	40.34	41.75	1136841
2022-06-21	42.07	43.20	40.47	42.69	1154570
2022-06-22	42.24	42.71	41.70	41.80	660402
2022-06-23	42.13	42.13	41.19	41.83	600433
2022-06-24	42.40	43.90	42.34	43.83	2232350
2022-06-27	44.12	44.46	43.12	43.31	376316
2022-06-28	43.19	43.60	42.43	42.56	385588
2022-06-29	42.50	42.94	42.02	42.89	363155
2022-06-30	42.19	42.63	40.45	42.35	543048
2022-07-01	42.10	42.60	41.60	42.30	327501
2022-07-05	41.81	42.81	41.21	42.64	434674
2022-07-06	42.91	43.87	42.38	42.71	291862
2022-07-07	42.84	43.67	42.69	43.39	318460
2022-07-08	42.90	43.63	42.70	43.39	304824
2022-07-11	42.98	43.30	42.51	42.89	231304
2022-07-12	42.80	43.12	41.57	41.82	289161
2022-07-13	41.02	41.99	40.95	41.74	248829
2022-07-14	41.21	41.68	40.55	41.16	299736
2022-07-15	42.00	42.93	41.18	41.77	624213
2022-07-18	42.45	42.54	41.95	41.98	285551
2022-07-19	42.47	43.87	41.51	43.76	401727
2022-07-20	44.01	44.89	43.06	44.63	466910
2022-07-21	44.48	45.33	42.62	45.27	260104
2022-07-22	45.50	45.50	44.20	44.55	219612
2022-07-25	44.55	44.61	43.84	44.16	252176
2022-07-26	44.02	44.28	43.26	44.13	223249
2022-07-27	44.51	45.14	44.15	44.81	294443
2022-07-28	44.63	45.34	44.54	45.12	191253
2022-07-29	45.28	45.81	44.03	45.67	375226
2022-08-01	45.19	45.51	44.56	45.12	271033
2022-08-02	44.78	46.25	44.75	45.68	401286
2022-08-03	45.95	46.63	45.91	46.48	359286
2022-08-04	46.59	46.74	46.01	46.20	203082
2022-08-05	45.90	46.62	44.17	46.58	162880
2022-08-08	46.71	47.36	46.64	46.71	277858
2022-08-09	46.71	46.90	46.02	46.50	151944
2022-08-10	47.43	48.01	47.39	47.85	252031
2022-08-11	48.44	48.94	48.12	48.60	356710
2022-08-12	49.00	49.64	48.81	49.64	200826
2022-08-15	49.24	49.85	49.01	49.29	377634
2022-08-16	49.26	49.83	49.06	49.78	250642
2022-08-17	49.48	49.99	49.24	49.72	255393
2022-08-18	50.00	50.07	49.40	49.94	183166
2022-08-19	49.68	50.43	49.56	50.25	342934
2022-08-22	49.66	49.82	48.80	49.45	283888
2022-08-23	49.51	49.70	48.30	48.40	262492
2022-08-24	48.42	49.75	48.42	49.63	194315
2022-08-25	50.09	50.98	50.09	50.89	217003
2022-08-26	50.96	51.01	49.26	49.35	185070
2022-08-29	49.14	49.61	48.95	49.15	204550
2022-08-30	49.40	50.00	48.79	48.92	552778
2022-08-31	49.16	49.38	48.43	48.49	317735
2022-09-01	48.17	48.30	46.72	47.18	336295
2022-09-02	47.18	47.65	46.51	46.74	281941
2022-09-06	46.89	47.04	45.15	45.17	556620
2022-09-07	45.17	46.10	44.18	45.42	530773
2022-09-08	42.45	43.59	40.26	41.79	1754970
2022-09-09	41.99	43.68	40.75	42.09	922170
2022-09-12	42.26	42.66	41.23	41.35	477929
2022-09-13	40.49	40.72	38.18	38.44	718833
2022-09-14	38.35	38.73	37.17	38.20	770037
2022-09-15	37.97	38.19	36.85	37.61	924181
2022-09-16	37.05	37.69	36.55	37.14	873332
2022-09-19	36.84	37.44	35.99	36.59	495619
2022-09-20	36.09	36.17	35.43	35.56	463483
2022-09-21	35.77	36.28	35.34	35.37	409223
2022-09-22	35.12	35.33	34.40	34.67	385622
2022-09-23	34.41	35.01	34.26	34.90	533317
2022-09-26	34.67	35.01	33.75	33.77	357180
2022-09-27	34.02	36.00	33.51	34.13	659651
2022-09-28	34.19	35.18	33.90	34.91	501360
2022-09-29	34.44	34.52	33.52	34.35	484898
2022-09-30	34.26	34.70	33.48	33.58	643082
2022-10-03	34.05	35.00	33.58	35.00	489669
2022-10-04	35.40	36.39	35.29	36.19	489340
2022-10-05	35.49	36.20	35.23	36.11	356183
2022-10-06	35.83	36.41	35.81	35.98	379825
2022-10-07	35.60	35.70	35.10	35.40	331642
2022-10-10	35.40	35.53	34.80	34.87	351911
2022-10-11	34.67	34.67	32.00	32.68	1042642
2022-10-12	32.97	33.44	32.49	32.76	460227
2022-10-13	32.08	33.83	31.63	33.83	645978
2022-10-14	34.15	34.71	33.68	33.71	506712
2022-10-17	34.42	35.19	34.15	34.64	467385
2022-10-18	35.23	35.78	34.14	34.43	600955
2022-10-19	33.95	34.17	33.02	33.11	593938
2022-10-20	33.22	34.01	32.91	33.45	581001
2022-10-21	33.35	33.52	32.78	33.47	516201
2022-10-24	33.79	33.96	32.66	33.90	476386
2022-10-25	34.14	35.01	34.06	34.82	333605
2022-10-26	34.59	35.17	34.12	34.16	357819
2022-10-27	34.45	35.11	34.24	34.60	243784
2022-10-28	34.78	36.09	34.68	35.40	491856
2022-10-31	35.23	35.83	34.99	35.43	713044
2022-11-01	35.87	36.15	35.15	35.77	372348
2022-11-02	35.63	35.86	34.47	34.50	355442
2022-11-03	34.02	34.19	33.39	33.50	354996
2022-11-04	33.84	33.84	32.81	33.49	316710
2022-11-07	33.71	34.01	33.12	33.75	286406
2022-11-08	34.04	34.79	33.47	34.26	456260
2022-11-09	34.10	34.29	33.50	33.62	370866
2022-11-10	35.40	36.55	35.18	36.53	565682
2022-11-11	36.73	37.40	36.61	36.92	564126
2022-11-14	36.65	38.05	36.32	37.68	441308
2022-11-15	38.89	40.16	38.70	40.01	498887
2022-11-16	39.58	39.65	38.05	38.85	359669
2022-11-17	38.50	38.81	37.90	38.28	248780
2022-11-18	38.98	38.99	38.20	38.75	302375
2022-11-21	38.56	38.61	37.76	38.34	336205
2022-11-22	38.33	38.79	37.62	38.72	247352
2022-11-23	38.80	39.19	38.53	38.75	195147
2022-11-25	38.70	39.00	38.37	38.76	116286
2022-11-28	38.43	38.96	38.03	38.21	418186
2022-11-29	38.09	38.59	37.54	38.01	501729
2022-11-30	38.16	39.33	37.76	39.33	474948
2022-12-01	39.53	40.41	39.41	39.87	392799
2022-12-02	39.30	40.17	39.07	39.95	357981
2022-12-05	39.67	39.85	38.31	38.54	369011
2022-12-06	38.48	38.65	37.25	37.43	297311
2022-12-07	37.41	38.08	37.25	37.38	548049
2022-12-08	36.03	37.82	35.01	37.65	760495
2022-12-09	37.40	37.46	36.56	36.90	533578
2022-12-12	37.02	37.69	36.87	37.53	490699
2022-12-13	38.70	39.19	37.28	37.62	598001
2022-12-14	37.62	38.29	36.73	36.94	470792
2022-12-15	36.23	36.58	35.60	35.84	449642
2022-12-16	35.69	35.81	35.19	35.67	729826
2022-12-19	35.52	35.71	35.02	35.69	401605
2022-12-20	35.42	35.91	35.20	35.33	518935
2022-12-21	35.33	36.01	34.85	35.76	504685
2022-12-22	35.29	35.34	34.47	35.28	473828
2022-12-23	35.13	35.71	34.78	35.60	389459
2022-12-27	35.64	35.79	35.07	35.75	390992
2022-12-28	35.70	35.90	35.20	35.21	359587
2022-12-29	35.53	36.32	35.24	36.26	285901
2022-12-30	35.98	36.38	35.57	36.28	679476
2023-01-03	36.75	37.45	36.00	36.52	502815
2023-01-04	36.65	37.18	36.35	37.08	517895
2023-01-05	36.39	36.40	35.28	35.85	435973
2023-01-06	36.23	36.34	35.51	36.06	540224
2023-01-09	36.53	37.04	36.16	36.24	552712
2023-01-10	36.24	36.63	35.98	36.56	443026
2023-01-11	36.60	36.99	36.46	36.73	480109
2023-01-12	36.87	37.59	36.71	37.44	411121
2023-01-13	37.27	37.77	37.09	37.32	259344
2023-01-17	37.21	37.99	36.89	37.10	304493
2023-01-18	37.32	37.65	36.17	36.23	384572
2023-01-19	35.93	36.46	35.93	36.00	393546
2023-01-20	36.30	36.79	35.96	36.79	422149
2023-01-23	37.00	37.46	36.84	37.24	468562
2023-01-24	37.00	37.28	36.76	36.96	253755
2023-01-25	36.55	37.33	36.03	37.30	274189
2023-01-26	37.69	37.90	37.35	37.89	398086
2023-01-27	37.87	38.40	37.70	37.89	426663
2023-01-30	37.40	37.72	37.06	37.07	272481
2023-01-31	37.04	38.05	37.01	37.97	387210
2023-02-01	37.95	39.65	37.92	39.42	533555
2023-02-02	39.89	40.71	39.63	40.69	545500
2023-02-03	40.11	40.31	38.79	38.86	360865
2023-02-06	38.45	38.62	37.71	37.77	366409
2023-02-07	37.57	39.19	37.26	39.05	460695
2023-02-08	39.04	39.31	38.63	38.74	283853
2023-02-09	39.13	39.30	38.21	38.25	386265
2023-02-10	38.11	38.26	37.76	38.15	250677
2023-02-13	38.13	38.81	37.58	38.81	435507
2023-02-14	38.72	39.34	38.37	39.23	329026
2023-02-15	38.83	39.39	38.70	39.19	258490
2023-02-16	38.48	38.90	38.15	38.17	239792
2023-02-17	38.27	38.44	37.76	38.38	301249
2023-02-21	37.93	38.14	37.22	37.66	351996
2023-02-22	37.83	38.03	37.28	37.79	390533
2023-02-23	38.00	38.21	37.26	37.66	326363
2023-02-24	37.12	37.25	36.66	37.19	402127
2023-02-27	37.64	37.94	37.25	37.46	249808
2023-02-28	37.19	37.63	37.12	37.38	497288
2023-03-01	37.27	37.85	37.04	37.57	300989
2023-03-02	37.43	37.86	37.14	37.82	472743
2023-03-03	38.14	38.81	37.85	38.69	284552
2023-03-06	38.69	38.98	37.95	38.03	314319
2023-03-07	38.05	38.48	37.33	37.50	387672
2023-03-08	37.45	37.84	37.28	37.47	267621
2023-03-09	37.57	37.78	36.04	36.04	364232
2023-03-10	35.88	36.09	35.15	35.40	478479
2023-03-13	35.00	36.39	34.90	35.89	399625
2023-03-14	36.84	37.28	36.17	36.57	398300
2023-03-15	36.42	36.50	35.74	36.12	368275
2023-03-16	35.84	37.03	35.83	36.81	371170
2023-03-17	36.62	36.97	35.85	35.90	809299
2023-03-20	35.99	36.18	35.54	35.86	463340
2023-03-21	36.30	37.14	36.28	36.99	431234
2023-03-22	36.91	37.25	35.81	35.83	384927
2023-03-23	36.04	36.62	35.85	36.29	343006
2023-03-24	36.09	36.36	35.87	36.10	394982
2023-03-27	36.51	37.05	36.46	36.87	474262
2023-03-28	36.71	37.05	36.46	36.74	330933
2023-03-29	37.16	37.79	37.08	37.45	701385
2023-03-30	36.80	36.80	34.48	35.62	1493393
2023-03-31	35.96	37.27	35.81	37.24	765906
2023-04-03	37.22	37.81	37.05	37.67	699877
2023-04-04	37.62	38.07	37.48	37.62	527542
2023-04-05	37.40	37.74	36.73	37.08	507001
2023-04-06	36.89	37.23	36.65	36.98	431943
2023-04-10	36.67	37.63	36.67	37.60	554292
2023-04-11	36.97	38.88	36.97	38.54	526035
2023-04-12	38.88	38.88	37.88	38.00	588088
2023-04-13	37.97	39.17	37.77	38.77	583151
2023-04-14	38.60	38.81	37.93	38.13	259170
2023-04-17	38.13	38.51	37.80	38.44	322067
2023-04-18	38.73	38.73	38.03	38.33	316424
2023-04-19	38.21	38.30	37.75	37.88	314980
2023-04-20	37.56	37.70	36.79	36.82	337083
2023-04-21	36.96	37.26	36.67	37.02	271605
2023-04-24	36.97	37.09	36.49	36.98	248761
2023-04-25	36.54	36.56	36.09	36.21	366431
2023-04-26	36.25	36.35	35.65	35.76	253691
2023-04-27	36.13	36.35	35.74	36.22	185991
2023-04-28	36.28	36.66	36.01	36.49	218533
2023-05-01	36.51	36.70	36.27	36.48	180973
2023-05-02	36.45	36.56	35.40	35.41	248427
2023-05-03	35.63	35.92	34.21	34.27	479723
2023-05-04	34.21	34.43	33.42	33.62	352591
2023-05-05	34.17	34.36	33.75	33.91	310134
2023-05-08	34.06	34.89	33.65	33.79	388667
2023-05-09	33.69	33.69	33.24	33.37	248904
2023-05-10	33.99	33.99	33.52	33.66	288605
2023-05-11	33.67	34.14	33.12	33.65	322263
2023-05-12	33.76	34.12	33.11	33.43	187394
2023-05-15	33.48	34.18	33.38	33.97	316266
2023-05-16	33.74	34.14	33.70	33.98	316615
2023-05-17	34.17	35.40	34.02	35.22	558316
2023-05-18	35.11	35.76	34.91	35.72	468847
2023-05-19	36.02	36.02	35.00	35.11	354051
2023-05-22	35.19	35.42	34.90	35.42	355431
2023-05-23	35.38	35.77	35.00	35.27	344886
2023-05-24	35.11	35.35	34.44	34.84	405638
2023-05-25	34.91	35.01	34.55	34.96	274093
2023-05-26	34.97	36.06	34.97	35.69	323054
2023-05-30	35.85	36.18	35.42	35.61	296207
2023-05-31	35.44	36.20	35.22	35.88	1065956
2023-06-01	35.61	36.27	35.48	36.10	257297
2023-06-02	36.49	37.54	35.95	37.52	444555
2023-06-05	37.20	37.28	36.33	36.83	327056
2023-06-06	36.76	37.82	36.68	37.53	374041
2023-06-07	37.69	38.38	37.38	37.72	810188
2023-06-08	37.54	38.05	35.39	37.66	660905
2023-06-09	37.63	38.02	36.84	36.97	497059
2023-06-12	37.08	37.34	36.77	36.99	638137
2023-06-13	37.11	37.70	37.11	37.41	474508
2023-06-14	37.41	37.92	35.97	36.30	885042
2023-06-15	36.04	36.63	35.82	36.43	952585
2023-06-16	36.82	36.87	36.12	36.38	956863
2023-06-20	36.05	36.82	35.93	36.66	922286
2023-06-21	36.50	36.50	35.45	35.53	638649
2023-06-22	35.31	35.78	34.79	35.17	550634
2023-06-23	34.82	34.84	34.20	34.36	894644
2023-06-26	34.25	34.83	34.17	34.27	451943
2023-06-27	34.27	34.94	34.01	34.75	414788
2023-06-28	34.71	34.81	34.34	34.58	319960
2023-06-29	34.64	35.28	34.53	35.23	262484
2023-06-30	35.46	35.54	35.01	35.06	394739
2023-07-03	35.04	35.45	34.80	34.80	197579
2023-07-05	34.58	34.58	34.09	34.10	422796
2023-07-06	33.84	33.84	33.26	33.51	526715
2023-07-07	33.44	34.54	33.44	34.40	359279
2023-07-10	34.26	34.73	34.21	34.72	368996
2023-07-11	34.96	35.90	34.81	35.89	496904
2023-07-12	36.55	36.65	36.08	36.56	349634
2023-07-13	36.74	37.91	36.70	37.88	348685
2023-07-14	37.97	38.77	37.84	38.54	496061
2023-07-17	38.65	39.81	38.61	39.62	596125
2023-07-18	39.59	39.91	39.09	39.84	373130
2023-07-19	40.00	40.28	39.57	39.64	432637
2023-07-20	39.61	39.61	37.60	37.73	513210
2023-07-21	38.02	38.03	37.49	37.62	442235
2023-07-24	37.70	37.80	37.07	37.23	354314
2023-07-25	37.18	37.69	37.12	37.48	463551
2023-07-26	37.35	38.04	37.30	37.74	275888
2023-07-27	37.93	38.03	36.60	36.84	279879
2023-07-28	37.09	37.77	36.91	36.92	193829
2023-07-31	36.92	37.61	36.92	37.37	376182
2023-08-01	37.10	37.41	36.81	37.33	227872
2023-08-02	36.75	36.75	36.10	36.35	196974
2023-08-03	36.15	36.71	35.83	36.49	260117
2023-08-04	36.52	37.21	36.33	36.60	211430
2023-08-07	36.63	36.79	36.06	36.26	284802
2023-08-08	35.71	35.71	34.57	34.86	380002
2023-08-09	34.83	34.90	34.22	34.76	384703
2023-08-10	35.11	35.52	34.63	34.75	313292
2023-08-11	34.58	35.12	34.45	35.00	206265
2023-08-14	34.91	35.53	34.67	35.53	321177
2023-08-15	35.27	35.86	35.17	35.47	368605
2023-08-16	35.25	35.25	34.04	34.17	526673
2023-08-17	34.32	34.32	32.19	32.39	748529
2023-08-18	32.05	32.59	31.64	32.56	591074
2023-08-21	32.56	33.01	32.32	32.35	348551
2023-08-22	32.39	32.74	32.14	32.70	248994
2023-08-23	32.79	33.57	32.53	33.45	233507
2023-08-24	33.37	33.52	32.80	32.87	167319
2023-08-25	32.90	33.44	32.80	33.24	158937
2023-08-28	33.35	33.61	32.68	32.71	229081
2023-08-29	32.65	33.00	32.56	32.79	262207
2023-08-30	32.63	33.09	32.56	32.71	281162
2023-08-31	33.63	33.63	32.36	32.39	622361
2023-09-01	32.57	33.24	31.64	31.79	639920
2023-09-05	31.55	31.55	30.60	31.08	702323
2023-09-06	31.31	31.50	30.61	30.87	1232236
2023-09-07	25.23	27.93	24.27	24.87	6032043
2023-09-08	25.00	25.00	23.97	24.17	1147081
2023-09-11	24.39	24.39	24.32	24.32	106794
2023-09-12	24.26	25.06	24.20	25.03	965592
2023-09-13	24.88	25.21	24.33	24.43	1034257
2023-09-14	24.46	24.79	23.93	24.13	1496546
2023-09-15	24.00	24.45	23.51	23.64	1319367
2023-09-18	23.57	24.26	23.52	24.22	915693
2023-09-19	24.20	24.81	24.11	24.73	904900
2023-09-20	24.88	25.70	24.70	24.83	719170
2023-09-21	24.56	24.85	24.35	24.53	481780
2023-09-22	24.51	25.13	24.51	24.58	461593
2023-09-25	24.43	24.59	23.94	24.12	554183
2023-09-26	23.98	24.45	23.77	23.93	688992
2023-09-27	24.09	24.22	23.42	23.62	577881
2023-09-28	23.47	23.58	23.04	23.15	594748
2023-09-29	23.42	23.51	22.85	22.99	535739
2023-10-02	22.90	23.09	22.49	22.75	415504
2023-10-03	22.54	22.54	21.95	22.06	426524
2023-10-04	22.08	22.21	21.52	21.79	553481
2023-10-05	21.71	21.77	21.16	21.21	1089760
2023-10-06	21.16	22.19	20.85	21.78	2058038
2023-10-09	21.66	21.84	21.36	21.62	508791
2023-10-10	21.54	21.99	21.54	21.83	545744
2023-10-11	21.93	22.13	21.33	21.52	543343
2023-10-12	21.45	21.45	21.02	21.15	399371
2023-10-13	21.11	21.41	20.37	20.58	464813
2023-10-16	20.76	21.17	20.59	20.86	778798
2023-10-17	20.70	21.34	20.56	20.96	520903
2023-10-18	20.69	20.69	20.31	20.32	351632
2023-10-19	20.52	20.58	20.09	20.20	452097
2023-10-20	20.43	20.43	19.91	20.17	464541
2023-10-23	20.18	20.18	19.70	19.75	489118
2023-10-24	19.86	19.98	19.55	19.91	409988
2023-10-25	19.80	19.80	19.15	19.28	494885
2023-10-26	19.41	19.57	18.90	18.98	560332
2023-10-27	18.98	19.01	18.41	18.50	458740
2023-10-30	18.66	18.74	18.41	18.61	562174
2023-10-31	18.67	19.06	18.52	18.81	478241
2023-11-01	18.73	18.79	18.45	18.70	525388
2023-11-02	19.00	19.81	18.87	19.77	477439
2023-11-03	20.14	21.32	20.14	21.08	655246
2023-11-06	20.94	21.15	20.74	20.86	484483
2023-11-07	20.82	21.54	20.79	21.17	453558
2023-11-08	21.15	21.75	21.00	21.44	548057
2023-11-09	21.54	21.92	20.62	20.79	494925
2023-11-10	20.92	21.26	20.61	21.14	361815
2023-11-13	21.02	21.56	20.89	21.34	371996
2023-11-14	22.18	22.54	21.89	22.00	565249
2023-11-15	22.00	22.61	22.00	22.26	447031
2023-11-16	22.10	22.60	21.84	22.30	589052
2023-11-17	22.61	22.82	22.38	22.50	519104
2023-11-20	22.47	23.40	22.47	23.26	509008
2023-11-21	23.01	23.18	22.85	23.02	384761
2023-11-22	23.37	23.78	23.24	23.67	450938
2023-11-24	23.57	24.77	23.39	24.68	491788
2023-11-27	24.32	24.90	24.00	24.84	931428
2023-11-28	24.81	25.13	24.43	24.87	694083
2023-11-29	25.19	25.53	24.85	25.13	602744
2023-11-30	25.23	25.60	24.45	24.57	801914
2023-12-01	24.67	24.98	24.24	24.96	1214841
2023-12-04	24.97	25.42	24.27	24.52	1031329
2023-12-05	24.30	24.42	23.93	24.26	1295223
2023-12-06	24.50	24.76	23.94	24.03	1489697
2023-12-07	27.14	29.70	26.85	28.60	3041698
2023-12-08	28.45	28.68	27.35	27.98	813297
2023-12-11	27.82	28.22	27.15	27.27	766093
2023-12-12	27.12	27.36	26.76	27.08	571688
2023-12-13	27.08	27.61	26.08	27.60	833462
2023-12-14	28.16	28.68	27.43	27.83	823010
2023-12-15	28.04	28.04	27.26	27.44	1206932
2023-12-18	27.29	27.89	27.03	27.65	755084
2023-12-19	27.74	28.67	27.70	28.10	747112
2023-12-20	27.89	28.44	27.27	27.29	665772
2023-12-21	27.61	27.77	27.11	27.57	440948
2023-12-22	27.77	28.08	27.20	27.42	363248
2023-12-26	27.42	27.81	27.32	27.48	314053
2023-12-27	27.50	27.63	27.16	27.48	332038
2023-12-28	27.38	27.59	27.29	27.45	252918
2023-12-29	27.33	27.58	26.98	27.03	304256
2024-01-02	26.84	26.95	26.10	26.29	507515
2024-01-03	26.07	26.12	25.31	25.37	430570
2024-01-04	25.50	25.81	25.18	25.66	398001
2024-01-05	25.41	25.88	25.41	25.58	283177
2024-01-08	25.68	26.76	25.51	26.68	397336
2024-01-09	26.33	26.55	26.04	26.28	333596
2024-01-10	26.15	27.15	26.10	26.99	422098
2024-01-11	26.95	27.53	26.60	27.15	581468
2024-01-12	27.49	28.14	27.09	27.13	342226
2024-01-16	26.77	26.94	26.25	26.45	1065275
2024-01-17	26.00	26.75	25.94	26.70	883347
2024-01-18	26.98	27.47	26.66	27.36	647629
2024-01-19	27.58	28.46	27.17	28.44	595434
2024-01-22	28.58	29.38	28.56	29.19	572407
2024-01-23	29.65	29.65	28.96	29.33	523759
2024-01-24	29.75	29.87	29.21	29.25	463625
2024-01-25	29.67	29.88	29.47	29.84	508361
2024-01-26	29.98	30.33	29.83	30.10	745945
2024-01-29	30.08	31.17	29.85	31.14	523990
2024-01-30	30.93	31.30	30.36	30.47	463222
2024-01-31	30.19	30.56	29.59	29.69	895560
2024-02-01	29.79	30.15	28.91	29.51	808494
2024-02-02	29.17	29.48	28.95	29.06	384544
2024-02-05	28.84	29.75	28.42	29.62	769649
2024-02-06	29.59	30.68	29.46	30.57	410653
2024-02-07	30.59	31.00	30.32	30.78	333379
2024-02-08	30.60	31.36	30.52	30.68	431400
2024-02-09	31.10	31.94	30.98	31.91	542852
2024-02-12	31.99	32.74	31.95	32.35	740362
2024-02-13	31.37	31.62	29.99	30.22	617420
2024-02-14	30.78	31.62	30.61	31.52	418465
2024-02-15	31.98	32.58	31.59	32.04	538607
2024-02-16	31.62	32.60	31.62	32.15	386241
2024-02-20	31.58	31.88	31.38	31.49	346974
2024-02-21	31.07	31.16	30.13	30.41	365141
2024-02-22	30.64	30.92	30.41	30.47	370921
2024-02-23	30.47	31.02	30.43	30.78	292616
2024-02-26	30.87	31.49	30.87	31.48	269134
2024-02-27	31.80	32.14	31.57	31.72	332241
2024-02-28	31.45	31.78	31.34	31.58	271906
2024-02-29	32.01	32.26	31.33	31.61	451808
2024-03-01	31.61	31.79	31.22	31.46	410182
2024-03-04	31.49	31.63	30.96	31.13	296301
2024-03-05	30.81	30.98	30.26	30.40	321203
2024-03-06	30.92	31.11	30.44	30.66	356792
2024-03-07	30.70	31.15	30.62	30.95	300530
2024-03-08	31.40	31.72	30.83	30.87	348276
2024-03-11	30.74	31.22	30.51	30.55	487877
2024-03-12	30.65	30.89	30.33	30.64	274302
2024-03-13	30.50	31.33	30.50	30.83	313939
2024-03-14	30.86	31.15	30.19	31.10	544165
2024-03-15	30.95	31.37	30.24	30.57	1031166
2024-03-18	30.67	31.48	30.36	31.00	624696
2024-03-19	30.92	31.36	30.92	31.07	319537
2024-03-20	30.99	32.21	30.86	31.47	589663
2024-03-21	31.95	31.99	31.42	31.60	493980
2024-03-22	31.41	31.65	30.91	30.94	265282
2024-03-25	31.16	31.22	30.72	30.89	432001
2024-03-26	31.52	32.11	30.85	30.94	586193
2024-03-27	31.19	31.44	30.51	31.09	967809
2024-03-28	35.00	36.48	31.92	33.15	2960798
2024-04-01	33.08	33.34	31.94	32.47	746772
2024-04-02	32.02	32.02	31.01	31.13	788649
2024-04-03	30.79	31.69	30.78	31.02	660744
2024-04-04	31.30	32.18	31.08	31.10	562336
2024-04-05	30.87	31.09	30.40	30.54	464763
2024-04-08	30.72	31.80	30.71	31.71	494521
2024-04-09	31.73	33.21	31.43	33.05	840408
2024-04-10	32.28	32.29	31.00	31.21	574509
2024-04-11	31.30	31.39	30.71	30.87	549779
2024-04-12	30.50	30.73	30.12	30.26	557563
2024-04-15	30.31	30.57	29.16	29.34	837299
2024-04-16	29.01	29.56	28.52	29.26	705562
2024-04-17	29.39	29.62	29.01	29.13	465737
2024-04-18	29.18	29.49	28.88	29.09	470455
2024-04-19	28.99	29.66	28.92	29.14	471239
2024-04-22	29.44	29.58	28.85	29.16	528401
2024-04-23	29.31	30.51	29.18	30.35	583864
2024-04-24	30.39	31.06	30.23	31.04	670343
2024-04-25	30.20	30.57	29.71	30.20	358745
2024-04-26	30.30	31.00	30.29	30.93	399783
2024-04-29	31.00	31.40	30.69	30.82	368629
2024-04-30	30.64	31.17	30.25	30.28	718510
2024-05-01	30.27	31.38	30.27	30.52	487076
2024-05-02	30.88	30.96	30.25	30.78	417757
2024-05-03	31.33	31.51	30.68	31.25	599407
2024-05-06	31.43	31.86	31.19	31.53	364555
2024-05-07	31.51	31.77	31.38	31.46	230447
2024-05-08	31.11	31.47	31.06	31.31	402190
2024-05-09	31.33	32.00	31.24	31.99	322045
2024-05-10	32.01	32.24	30.80	30.87	364624
2024-05-13	31.20	31.81	31.17	31.28	322727
2024-05-14	31.57	32.41	31.57	32.40	611173
2024-05-15	32.93	33.21	32.46	33.01	533204
2024-05-16	33.00	33.24	31.90	31.92	525303
2024-05-17	32.04	32.52	31.73	32.09	311696
2024-05-20	32.00	32.32	31.73	32.29	368303
2024-05-21	32.05	32.27	31.70	31.73	388485
2024-05-22	31.66	31.82	30.89	30.98	387379
2024-05-23	31.21	31.22	30.57	30.86	479376
2024-05-24	30.93	30.95	30.25	30.63	589113
2024-05-28	30.80	31.11	30.63	30.94	457456
2024-05-29	30.28	30.58	29.81	30.09	418240
2024-05-30	30.11	30.11	29.33	29.46	558493
2024-05-31	29.59	29.70	28.88	29.66	656448
2024-06-03	30.05	30.18	28.41	28.50	621414
2024-06-04	28.50	28.50	27.90	28.22	1365521
2024-06-05	31.36	34.96	30.56	34.72	3208968
2024-06-06	34.82	36.98	34.40	36.38	1701493
2024-06-07	35.56	36.94	35.56	36.78	1044684
2024-06-10	36.47	36.58	35.44	36.08	1060515
2024-06-11	35.69	36.71	35.55	36.64	788133
2024-06-12	37.82	38.17	37.05	37.23	773984
2024-06-13	37.16	37.25	35.47	35.70	500231
2024-06-14	35.61	35.95	35.20	35.88	398607
2024-06-17	35.60	35.75	34.54	35.01	634096
2024-06-18	34.94	35.41	34.77	34.97	557760
2024-06-20	34.91	35.38	33.75	34.47	1405544
2024-06-21	34.35	34.43	34.00	34.19	824603
2024-06-24	34.16	34.44	33.91	34.26	728533
2024-06-25	34.10	34.97	33.56	33.75	769437
2024-06-26	33.52	33.52	30.95	31.02	1207118
2024-06-27	31.26	32.82	31.19	32.69	1109559
2024-06-28	33.02	33.12	31.86	32.20	2832142
2024-07-01	32.42	32.76	31.36	32.62	1111867
2024-07-02	32.62	32.76	31.63	31.90	414311
2024-07-03	31.90	32.33	31.70	31.99	217749
2024-07-05	31.84	32.08	31.30	31.32	421286
2024-07-08	31.46	31.65	30.81	31.15	815921
2024-07-09	31.11	31.11	30.01	30.38	872869
2024-07-10	30.53	30.72	30.16	30.60	423246
2024-07-11	31.33	32.01	31.07	31.78	804677
2024-07-12	32.09	32.69	31.85	32.02	466800
2024-07-15	32.23	32.97	32.10	32.28	479105
2024-07-16	32.63	33.86	32.47	33.48	858247
2024-07-17	32.58	33.69	32.58	33.68	694120
2024-07-18	33.50	34.19	33.16	33.30	729401
2024-07-19	33.30	33.91	32.94	33.88	763163
2024-07-22	34.33	34.55	33.81	34.04	708764
2024-07-23	33.97	35.06	33.52	34.69	1377492
2024-07-24	34.44	35.06	33.71	33.87	428186
2024-07-25	33.95	35.50	33.64	35.46	1034624
2024-07-26	35.90	36.23	35.12	35.25	528191
2024-07-29	35.30	35.52	34.47	35.15	574167
2024-07-30	35.40	35.85	34.97	35.53	497274
2024-07-31	36.02	37.31	35.70	36.14	834868
2024-08-01	36.09	36.55	33.67	34.22	524301
2024-08-02	32.68	33.60	32.60	32.96	715020
2024-08-05	31.08	32.94	30.34	32.43	698903
2024-08-06	32.31	33.61	32.04	32.71	651804
2024-08-07	33.44	33.44	32.34	32.45	499514
2024-08-08	32.93	33.47	32.19	33.45	522931
2024-08-09	33.37	33.41	32.09	32.33	771006
2024-08-12	32.16	32.27	30.90	30.98	551236
2024-08-13	31.32	31.85	31.24	31.82	377075
2024-08-14	31.92	32.11	31.49	31.50	250612
2024-08-15	32.14	33.41	32.14	33.09	535801
2024-08-16	33.00	33.43	32.71	32.80	271215
2024-08-19	32.94	33.47	32.84	33.32	358464
2024-08-20	33.27	33.43	32.76	33.01	311191
2024-08-21	33.27	33.27	32.81	33.17	425886
2024-08-22	33.14	33.44	32.42	32.48	376127
2024-08-23	32.87	33.34	32.75	32.89	592484
2024-08-26	33.14	33.55	32.78	32.91	453703
2024-08-27	32.51	32.78	32.30	32.33	440636
2024-08-28	32.01	32.38	31.57	31.78	816251
2024-08-29	32.12	32.38	31.78	31.81	705719
2024-08-30	31.99	32.04	31.23	31.55	859604
2024-09-03	31.18	31.47	30.09	30.18	970233
2024-09-04	30.00	30.18	29.26	29.87	995312
2024-09-05	26.10	27.47	25.17	26.54	3002486
2024-09-06	26.78	26.90	26.00	26.21	1480836
2024-09-09	26.41	26.42	25.46	25.81	1175841
2024-09-10	25.98	26.09	25.50	25.89	773111
2024-09-11	25.75	26.01	25.40	25.96	1325525
2024-09-12	25.87	26.16	24.84	25.07	1006076
2024-09-13	25.27	26.45	25.00	26.38	1029954
2024-09-16	26.43	26.86	26.12	26.36	1020018
2024-09-17	26.50	27.11	26.19	26.46	662340
2024-09-18	26.24	26.72	25.91	26.20	588467
2024-09-19	26.86	26.90	25.59	26.10	1317752
2024-09-20	25.70	25.73	24.98	25.09	1460707
2024-09-23	25.09	25.36	24.71	24.91	713452
2024-09-24	25.15	25.43	24.66	24.91	770975
2024-09-25	24.92	25.08	24.74	24.84	697618
2024-09-26	25.40	25.66	25.21	25.45	540965
2024-09-27	25.68	25.90	25.36	25.57	804466
2024-09-30	25.37	25.97	25.16	25.33	889978
2024-10-01	25.49	25.58	24.17	24.53	1183483
2024-10-02	24.44	24.62	24.06	24.09	579612
2024-10-03	23.87	24.00	23.38	23.71	630035
2024-10-04	24.05	24.24	23.66	23.79	862557
2024-10-07	23.76	24.02	23.46	23.56	483693
2024-10-08	23.69	23.98	23.00	23.98	1458863
2024-10-09	24.00	24.22	23.49	23.60	759664
2024-10-10	23.33	23.33	22.66	23.07	1227167
2024-10-11	23.11	23.47	22.91	23.37	765122
2024-10-14	23.40	23.47	23.01	23.45	591491
2024-10-15	23.25	23.87	23.25	23.42	1180910
2024-10-16	23.46	23.55	23.13	23.16	593750
2024-10-17	23.16	23.31	22.76	22.98	591349
2024-10-18	23.07	23.20	22.73	22.87	687667
2024-10-21	22.81	23.12	22.50	22.53	512438
2024-10-22	22.52	22.67	21.54	22.02	1019403
2024-10-23	22.06	22.25	21.60	21.89	768429
2024-10-24	21.96	22.03	21.76	21.86	513089
2024-10-25	21.92	22.41	21.80	21.88	555396
2024-10-28	22.11	22.33	21.96	22.06	314541
2024-10-29	21.88	22.22	21.69	21.87	408193
2024-10-30	21.66	22.25	21.66	21.94	400540
2024-10-31	21.85	22.09	21.29	21.30	457844
2024-11-01	21.46	21.70	21.31	21.46	399258
2024-11-04	21.38	22.09	21.28	21.94	628242
2024-11-05	22.13	22.39	21.82	22.14	489968
2024-11-06	23.22	23.74	23.07	23.69	975258
2024-11-07	24.14	24.24	23.81	24.01	583982
2024-11-08	24.09	24.75	24.08	24.35	564857
2024-11-11	24.70	25.15	24.07	25.00	698979
2024-11-12	24.74	25.15	24.52	24.93	1070491
2024-11-13	25.13	26.13	25.06	25.70	1355498
2024-11-14	25.75	25.92	24.38	24.67	892230
2024-11-15	24.80	24.84	23.40	23.48	671013
2024-11-18	23.57	23.73	22.98	23.26	532905
2024-11-19	22.95	23.28	22.86	23.18	626771
2024-11-20	23.22	23.40	22.86	23.29	517451
2024-11-21	23.51	24.05	23.29	23.84	641258
2024-11-22	24.13	24.49	24.04	24.43	481012
2024-11-25	24.77	25.65	24.77	24.82	824914
2024-11-26	24.55	24.85	24.19	24.39	356545
2024-11-27	24.49	24.90	24.39	24.59	506087
2024-11-29	24.62	25.37	24.62	25.20	357990
2024-12-02	24.90	25.05	23.83	24.71	982477
2024-12-03	24.61	24.90	24.22	24.28	765076
2024-12-04	24.84	26.07	24.67	25.97	1958645
2024-12-05	31.16	34.80	31.10	31.96	7180550
2024-12-06	31.49	32.29	29.65	30.63	1834285
2024-12-09	30.79	31.75	30.24	30.56	973693
2024-12-10	30.16	30.25	29.67	30.05	792976
2024-12-11	30.16	30.90	29.86	30.48	610487
2024-12-12	30.18	30.65	29.39	30.29	801728
2024-12-13	30.12	30.17	28.62	29.01	1161991
2024-12-16	29.02	29.53	28.69	29.06	866140
2024-12-17	28.93	29.91	28.81	29.42	760098
2024-12-18	29.39	29.68	27.91	28.21	1303094
2024-12-19	28.57	28.63	27.20	27.29	733346
2024-12-20	26.73	27.70	26.70	26.87	983516
2024-12-23	26.71	27.61	26.55	27.44	995225
2024-12-24	27.34	27.62	27.13	27.19	283714
2024-12-26	27.22	27.74	27.10	27.60	612198
2024-12-27	27.58	27.84	27.01	27.41	601424
2024-12-30	27.17	27.69	26.73	27.45	587521
2024-12-31	27.48	27.81	27.28	27.45	649647
2025-01-02	27.90	28.02	26.51	26.75	554958
2025-01-03	26.98	27.15	26.19	26.78	1153818
2025-01-06	26.94	27.50	26.48	26.55	720277
2025-01-07	26.49	26.65	25.39	25.52	615570
2025-01-08	25.10	25.41	24.72	25.02	760749
2025-01-10	24.81	25.56	24.69	25.23	604081
2025-01-13	25.01	25.09	24.49	24.91	670828
2025-01-14	25.25	26.06	25.16	25.88	1207180
2025-01-15	26.61	26.64	24.80	25.08	1059883
2025-01-16	25.13	25.31	24.28	24.36	983876
2025-01-17	24.68	24.83	24.19	24.43	468251
2025-01-21	24.55	24.94	24.48	24.72	487402
2025-01-22	24.63	25.27	24.50	25.15	579429
2025-01-23	25.08	25.64	24.91	25.54	576082
2025-01-24	25.53	25.83	25.15	25.18	413664
2025-01-27	25.06	26.28	24.86	25.78	613706
2025-01-28	25.77	25.84	25.35	25.67	366563
2025-01-29	25.57	25.73	25.22	25.61	329402
2025-01-30	25.65	26.03	25.56	25.67	365690
2025-01-31	25.75	26.38	25.34	25.38	635380
2025-02-03	24.69	25.16	24.01	25.04	548183
2025-02-04	25.04	25.99	25.03	25.97	411273
2025-02-05	25.97	26.33	25.78	26.27	474119
2025-02-06	26.50	26.89	26.09	26.12	379079
2025-02-07	26.20	26.44	25.58	25.68	506955
2025-02-10	25.79	26.31	25.79	26.26	363863
2025-02-11	25.95	26.32	25.67	26.02	396892
2025-02-12	25.72	26.32	25.55	26.26	490833
2025-02-13	26.40	26.68	26.21	26.26	410643
2025-02-14	26.30	26.53	25.50	25.74	359476
2025-02-18	25.72	26.07	25.48	26.05	374565
2025-02-19	25.83	26.62	25.83	26.40	515244
2025-02-20	26.23	26.36	25.02	25.28	512605
2025-02-21	25.61	25.64	23.92	24.29	655989
2025-02-24	24.46	24.57	23.70	24.35	431158
2025-02-25	24.23	24.62	23.83	23.86	485512
2025-02-26	23.96	24.32	23.16	23.34	475079
2025-02-27	23.30	23.51	22.37	22.38	410572
2025-02-28	22.25	22.72	22.17	22.57	635159
2025-03-03	22.62	22.78	22.23	22.29	610550
2025-03-04	21.91	22.62	21.34	22.21	575997
2025-03-05	22.21	22.62	21.92	22.34	554157
2025-03-06	22.02	22.34	21.55	21.95	395201
2025-03-07	21.74	22.35	21.56	22.21	664814
2025-03-10	21.77	21.94	21.20	21.64	757041
2025-03-11	21.64	21.84	21.24	21.40	503308
2025-03-12	21.58	21.60	21.13	21.35	717536
2025-03-13	21.46	21.57	20.67	20.84	609399
2025-03-14	21.15	22.32	21.09	21.75	908394
2025-03-17	21.79	22.87	21.72	22.56	824496
2025-03-18	22.36	22.40	21.71	22.02	843311
2025-03-19	22.08	22.76	22.04	22.48	625584
2025-03-20	22.16	22.46	21.84	21.89	495653
2025-03-21	21.57	21.86	21.33	21.40	1390516
2025-03-24	21.91	22.12	21.77	21.94	828432
2025-03-25	22.04	22.27	21.60	21.80	1442306
2025-03-26	21.96	22.09	21.53	21.62	1433701
2025-03-27	19.64	19.85	18.17	18.73	3788414
2025-03-28	18.61	18.83	17.64	17.85	1453285
2025-03-31	17.60	18.00	17.27	17.85	1125388
2025-04-01	17.68	18.07	17.45	17.83	977123
2025-04-02	17.46	18.21	17.35	18.02	890310
2025-04-03	17.10	17.23	15.87	15.98	1258981
2025-04-04	15.40	15.40	14.16	15.20	1424078
2025-04-07	14.63	16.05	14.56	15.26	1216142
2025-04-08	15.70	15.89	14.29	14.55	986873
2025-04-09	14.16	16.47	14.15	16.07	1430902
2025-04-10	15.69	15.88	15.02	15.46	1164902
2025-04-11	15.45	15.96	15.10	15.88	1020943
2025-04-14	16.26	16.45	15.79	16.32	1113686
2025-04-15	16.22	16.74	16.22	16.51	1153717
2025-04-16	16.32	16.65	15.85	15.96	978430
2025-04-17	15.99	16.20	15.91	15.99	814927
2025-04-21	15.71	15.85	15.54	15.62	751064
2025-04-22	15.83	16.23	15.72	16.20	797118
2025-04-23	16.74	17.31	16.66	16.85	979491
2025-04-24	16.88	17.98	16.82	17.96	859645
2025-04-25	17.87	18.44	17.71	18.23	903844
2025-04-28	18.28	18.50	17.90	18.22	780823
2025-04-29	18.19	18.36	18.06	18.27	791255
2025-04-30	17.75	17.87	17.36	17.64	801877
2025-05-01	18.13	18.25	17.62	17.73	682228
2025-05-02	17.91	18.06	17.72	17.82	536322
2025-05-05	17.63	18.12	17.55	17.70	512317
2025-05-06	17.47	17.76	17.26	17.31	534113
2025-05-07	17.50	17.64	17.22	17.40	431865
2025-05-08	17.59	18.22	17.59	18.03	409983
2025-05-09	18.11	18.24	17.74	17.87	762225
2025-05-12	18.93	19.21	18.68	18.69	705838
2025-05-13	18.84	18.91	18.67	18.69	557007
2025-05-14	18.70	18.84	18.41	18.54	567822
2025-05-15	18.44	18.46	17.87	18.09	484423
2025-05-16	18.05	18.23	17.98	18.19	491798
2025-05-19	17.79	17.96	17.76	17.93	418589
2025-05-20	17.89	17.89	17.48	17.62	563288
2025-05-21	17.42	17.55	16.53	16.55	439146
2025-05-22	16.52	17.12	16.35	17.06	551571
2025-05-23	16.53	17.02	16.37	16.80	620699
2025-05-27	17.01	17.33	16.77	17.14	594153
2025-05-28	17.14	17.42	17.11	17.25	894355
2025-05-29	17.41	17.90	17.20	17.88	1494095
2025-05-30	17.70	17.84	17.43	17.54	1026697
2025-06-02	17.33	17.60	17.02	17.22	742185
2025-06-03	17.20	17.90	17.03	17.81	990004
2025-06-04	17.92	18.44	17.90	18.34	2076178
2025-06-05	21.94	22.04	18.75	18.78	4370984
2025-06-06	18.96	19.15	18.30	19.09	1418221
2025-06-09	19.26	19.50	18.92	19.11	1159240
2025-06-10	19.14	19.65	18.94	19.18	1322189
2025-06-11	19.34	19.53	18.91	18.94	1275381
2025-06-12	18.75	18.80	18.18	18.32	1067368
2025-06-13	17.88	17.97	17.14	17.17	918880
2025-06-16	17.32	17.53	17.02	17.50	947027
2025-06-17	17.26	17.47	17.06	17.20	959731
2025-06-18	17.19	17.41	16.23	16.43	3813322
2025-06-20	16.71	17.02	16.35	16.67	1489916
2025-06-23	16.47	17.02	16.39	16.94	1698700
2025-06-24	17.24	18.08	17.11	17.90	1425495
2025-06-25	17.96	18.21	17.39	18.09	1723025
2025-06-26	18.01	19.72	17.84	19.39	3782366
2025-06-27	19.90	19.92	18.56	18.78	2967274

Explore More About VRNT

Coins representing dividend payouts and trends

VRNT Dividend History

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

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

VRNT Stock Split History

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

Graph showing historical stock prices and market trends

VRNT Historical Prices

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

Web Analytics