BRKR Historical Prices

Summary

Key Stock Metrics

34.10

(April 4, 2025)

52-Week Low

72.94

(September 27, 2024)

52-Week High

94.86

(March 21, 2024)

All-Time High

36.70

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-07-02	5.60	6.00	5.45	5.98	208100
2003-07-03	5.85	6.04	5.83	6.00	90500
2003-07-07	6.04	6.57	5.87	6.48	294600
2003-07-08	6.45	6.50	6.00	6.50	184100
2003-07-09	6.48	6.48	6.00	6.10	244900
2003-07-10	6.77	6.77	6.00	6.43	98600
2003-07-11	6.45	6.45	6.08	6.25	142000
2003-07-14	6.20	6.35	5.61	6.01	738200
2003-07-15	6.00	6.24	6.00	6.24	121700
2003-07-16	6.00	6.25	6.00	6.09	73700
2003-07-17	6.05	6.25	5.88	5.88	135900
2003-07-18	5.85	5.91	5.10	5.18	557200
2003-07-21	5.15	5.25	4.45	4.77	394600
2003-07-22	4.75	5.10	4.71	5.07	69400
2003-07-23	5.05	5.15	4.90	5.06	144800
2003-07-24	5.17	5.47	5.09	5.45	102300
2003-07-25	5.23	5.80	5.23	5.35	46200
2003-07-28	5.30	5.35	5.01	5.06	135600
2003-07-29	5.01	5.48	5.00	5.34	49700
2003-07-30	5.35	5.48	5.33	5.45	135300
2003-07-31	5.45	5.54	5.40	5.54	241300
2003-08-01	5.50	5.50	5.32	5.40	265300
2003-08-04	5.40	5.60	5.33	5.35	369100
2003-08-05	5.35	5.50	5.31	5.45	316900
2003-08-06	4.80	5.31	4.80	5.21	208300
2003-08-07	4.90	5.10	4.89	5.03	245800
2003-08-08	5.04	5.14	4.83	4.92	38200
2003-08-11	4.82	4.96	4.78	4.78	25600
2003-08-12	4.76	4.93	4.66	4.93	62800
2003-08-13	4.94	4.98	4.72	4.94	69500
2003-08-14	4.85	5.00	4.85	5.00	15100
2003-08-15	5.00	5.00	4.75	4.86	140800
2003-08-18	5.00	5.00	4.50	4.66	311200
2003-08-19	4.70	4.70	4.57	4.63	427400
2003-08-20	4.68	4.70	4.49	4.49	50500
2003-08-21	4.50	5.00	4.50	4.94	73100
2003-08-22	5.00	5.00	4.61	4.65	163100
2003-08-25	4.65	4.70	4.55	4.64	65600
2003-08-26	4.66	4.90	4.55	4.81	65100
2003-08-27	4.90	4.90	4.60	4.67	111200
2003-08-28	4.68	4.90	4.60	4.71	105700
2003-08-29	4.72	4.72	4.57	4.60	51300
2003-09-02	4.52	4.75	4.49	4.75	82700
2003-09-03	4.80	4.80	4.57	4.75	48900
2003-09-04	4.75	4.80	4.58	4.72	20600
2003-09-05	4.60	4.72	4.50	4.65	52600
2003-09-08	4.41	4.78	4.36	4.73	41300
2003-09-09	4.75	5.74	4.72	5.10	329100
2003-09-10	5.15	5.15	4.80	4.80	49300
2003-09-11	4.90	5.05	4.60	4.87	560000
2003-09-12	4.94	5.07	4.60	4.70	122400
2003-09-15	4.71	5.04	4.71	4.84	48900
2003-09-16	4.80	5.25	4.77	5.11	64500
2003-09-17	5.10	5.28	4.95	5.01	38700
2003-09-18	5.00	5.00	4.78	4.95	44000
2003-09-19	4.75	5.15	4.62	4.70	68100
2003-09-22	4.71	4.87	4.61	4.71	45900
2003-09-23	4.80	4.90	4.65	4.78	33100
2003-09-24	4.77	4.77	4.55	4.60	89200
2003-09-25	4.61	4.65	4.57	4.59	39700
2003-09-26	4.60	4.68	4.48	4.48	36100
2003-09-29	4.55	4.69	4.46	4.58	107700
2003-09-30	4.60	4.70	4.40	4.40	161000
2003-10-01	4.40	4.49	4.30	4.41	77700
2003-10-02	4.40	4.41	4.21	4.38	31000
2003-10-03	4.40	4.66	4.20	4.40	82500
2003-10-06	4.47	4.66	4.42	4.66	61500
2003-10-07	4.67	4.79	4.40	4.75	69900
2003-10-08	4.69	4.69	4.40	4.47	83900
2003-10-09	4.45	4.75	4.40	4.55	118000
2003-10-10	4.54	4.55	4.35	4.55	51400
2003-10-13	4.55	5.08	4.39	4.97	190400
2003-10-14	5.00	5.00	4.83	4.96	28600
2003-10-15	5.05	5.08	4.87	4.90	35000
2003-10-16	4.87	5.14	4.77	4.90	49800
2003-10-17	4.81	4.93	4.51	4.56	19900
2003-10-20	4.57	4.73	4.48	4.69	46800
2003-10-21	4.72	4.87	4.70	4.80	20100
2003-10-22	4.79	4.79	4.50	4.50	38700
2003-10-23	4.49	4.55	4.37	4.41	25300
2003-10-24	4.40	4.48	4.37	4.40	78100
2003-10-27	4.40	4.70	4.40	4.59	15100
2003-10-28	4.41	5.00	4.41	4.99	74700
2003-10-29	4.81	5.07	4.65	5.07	65500
2003-10-30	5.07	5.25	5.06	5.16	41300
2003-10-31	5.13	5.30	5.07	5.21	72000
2003-11-03	5.19	5.43	5.15	5.30	64600
2003-11-04	5.40	5.55	5.15	5.26	59500
2003-11-05	5.22	5.44	5.14	5.20	84200
2003-11-06	5.20	5.20	4.68	4.85	236400
2003-11-07	4.85	4.99	4.77	4.84	103600
2003-11-10	4.82	4.99	4.67	4.85	51200
2003-11-11	4.90	4.98	4.80	4.85	46000
2003-11-12	4.92	5.09	4.90	5.09	19600
2003-11-13	5.10	5.15	4.74	4.77	72200
2003-11-14	4.76	5.05	4.75	5.05	59500
2003-11-17	4.73	4.80	4.65	4.72	59800
2003-11-18	4.86	4.99	4.73	4.76	27000
2003-11-19	4.75	4.90	4.60	4.85	28900
2003-11-20	4.69	4.95	4.69	4.74	34000
2003-11-21	4.69	4.83	4.57	4.70	21900
2003-11-24	4.93	4.99	4.56	4.60	71000
2003-11-25	4.56	4.89	4.53	4.61	65000
2003-11-26	4.64	4.95	4.55	4.95	49100
2003-11-28	4.98	4.99	4.80	4.98	19700
2003-12-01	4.95	4.99	4.81	4.94	28600
2003-12-02	4.99	5.17	4.85	4.99	89600
2003-12-03	4.99	5.09	4.71	4.71	48000
2003-12-04	4.74	4.95	4.71	4.95	27700
2003-12-05	4.99	4.99	4.72	4.73	18400
2003-12-08	4.72	4.90	4.68	4.73	55800
2003-12-09	4.74	4.89	4.63	4.67	19700
2003-12-10	4.79	4.79	4.59	4.61	45500
2003-12-11	4.62	4.90	4.58	4.79	41600
2003-12-12	4.84	4.84	4.60	4.76	43400
2003-12-15	4.78	4.88	4.59	4.61	38000
2003-12-16	4.80	4.88	4.58	4.78	26000
2003-12-17	4.69	4.69	4.56	4.62	48000
2003-12-18	4.56	4.69	4.48	4.48	66500
2003-12-19	4.82	4.84	4.44	4.48	64800
2003-12-22	4.44	4.90	4.41	4.64	95200
2003-12-23	4.70	4.73	4.52	4.52	55400
2003-12-24	4.61	4.65	4.47	4.47	49200
2003-12-26	4.55	4.67	4.53	4.66	14500
2003-12-29	4.49	4.68	4.45	4.51	42700
2003-12-30	4.48	4.72	4.48	4.52	59200
2003-12-31	4.66	4.66	4.48	4.55	134800
2004-01-02	4.60	5.25	4.59	5.17	143900
2004-01-05	5.25	5.26	4.97	5.19	65800
2004-01-06	5.01	5.30	5.01	5.08	90300
2004-01-07	5.02	5.22	5.02	5.14	26500
2004-01-08	5.20	5.21	5.05	5.19	34600
2004-01-09	5.10	5.39	5.10	5.39	83300
2004-01-12	5.32	5.57	5.32	5.55	55300
2004-01-13	5.55	5.56	5.37	5.48	40900
2004-01-14	5.55	5.74	5.42	5.63	81200
2004-01-15	5.57	6.30	5.15	6.20	213200
2004-01-16	6.09	6.29	5.95	6.14	308100
2004-01-20	6.12	6.71	6.12	6.68	274700
2004-01-21	6.72	6.76	6.30	6.68	468000
2004-01-22	6.45	6.60	6.04	6.07	181700
2004-01-23	6.04	6.20	5.90	6.05	177400
2004-01-26	6.03	6.15	5.95	6.14	166700
2004-01-27	6.20	6.20	5.90	5.99	98400
2004-01-28	6.00	6.01	5.86	5.91	81500
2004-01-29	6.00	6.01	5.78	6.01	47600
2004-01-30	6.00	6.00	5.61	5.66	49200
2004-02-02	5.61	5.73	5.59	5.62	36000
2004-02-03	5.65	5.89	5.63	5.81	68400
2004-02-04	5.64	5.95	5.54	5.54	72600
2004-02-05	5.54	5.90	5.52	5.65	44900
2004-02-06	5.69	5.95	5.67	5.74	21700
2004-02-09	5.99	6.05	5.84	5.85	64300
2004-02-10	5.87	6.13	5.87	6.13	86000
2004-02-11	5.90	6.15	5.90	5.93	107000
2004-02-12	6.00	6.10	5.79	5.96	42400
2004-02-13	5.85	5.96	5.63	5.70	46300
2004-02-17	5.75	5.90	5.75	5.87	19600
2004-02-18	5.88	5.93	5.75	5.81	22900
2004-02-19	5.75	5.95	5.57	5.58	45300
2004-02-20	5.54	5.59	5.35	5.40	32300
2004-02-23	5.58	5.69	5.24	5.49	35300
2004-02-24	5.53	5.61	5.35	5.36	22100
2004-02-25	5.35	5.76	5.30	5.68	36400
2004-02-26	5.73	5.73	5.30	5.56	46500
2004-02-27	5.64	5.77	5.59	5.65	94700
2004-03-01	5.61	5.92	5.61	5.75	89300
2004-03-02	5.92	5.95	5.65	5.86	122000
2004-03-03	6.23	6.35	6.01	6.20	586000
2004-03-04	6.26	6.26	5.86	5.93	379900
2004-03-05	5.90	5.95	5.76	5.92	106200
2004-03-08	5.93	6.00	5.68	5.83	160800
2004-03-09	5.77	5.83	5.38	5.55	100600
2004-03-10	5.75	5.75	5.48	5.53	71600
2004-03-11	5.52	5.53	5.26	5.26	103000
2004-03-12	5.25	5.50	5.21	5.49	55700
2004-03-15	5.35	5.42	5.13	5.14	133400
2004-03-16	5.29	5.29	5.08	5.28	79700
2004-03-17	5.19	5.29	5.09	5.19	54500
2004-03-18	5.09	5.09	4.56	4.80	686200
2004-03-19	4.96	5.00	4.63	4.74	89000
2004-03-22	4.61	4.66	4.35	4.65	666400
2004-03-23	4.56	4.81	4.37	4.72	270200
2004-03-24	4.81	4.81	4.60	4.70	216800
2004-03-25	4.70	4.85	4.61	4.80	115700
2004-03-26	4.89	5.10	4.65	5.06	171900
2004-03-29	5.10	5.26	4.88	5.12	103000
2004-03-30	4.97	5.19	4.97	5.11	64100
2004-03-31	5.10	5.18	5.00	5.01	64500
2004-04-01	5.01	5.19	4.84	4.93	54700
2004-04-02	4.96	5.19	4.77	5.14	46300
2004-04-05	5.23	5.33	5.00	5.28	132400
2004-04-06	5.17	5.39	4.94	5.20	61700
2004-04-07	5.20	5.25	5.00	5.17	39400
2004-04-08	5.14	5.19	5.00	5.07	79700
2004-04-12	5.21	5.21	5.02	5.10	103600
2004-04-13	5.17	5.18	4.72	4.72	889900
2004-04-14	4.79	4.82	4.65	4.79	159700
2004-04-15	4.80	4.82	4.58	4.65	170400
2004-04-16	4.70	4.80	4.65	4.77	47400
2004-04-19	4.75	4.83	4.64	4.81	36400
2004-04-20	4.77	4.80	4.61	4.67	142600
2004-04-21	4.70	5.05	4.60	4.91	173700
2004-04-22	4.93	5.05	4.75	4.78	220200
2004-04-23	4.65	5.31	4.57	5.20	3914500
2004-04-26	5.06	5.29	5.05	5.28	353000
2004-04-27	5.24	5.47	5.15	5.46	189300
2004-04-28	5.43	5.44	5.10	5.20	201400
2004-04-29	5.21	5.30	5.10	5.13	252800
2004-04-30	5.35	5.40	5.10	5.19	263200
2004-05-03	5.20	5.36	5.08	5.16	144000
2004-05-04	5.13	5.27	5.13	5.20	139200
2004-05-05	5.16	5.20	5.01	5.10	171100
2004-05-06	5.10	5.22	5.01	5.22	116500
2004-05-07	5.11	5.30	4.62	5.05	149000
2004-05-10	5.00	5.12	4.86	4.91	96600
2004-05-11	5.00	5.10	4.99	5.09	110600
2004-05-12	5.05	5.29	4.93	5.22	189000
2004-05-13	5.19	5.38	5.16	5.27	83900
2004-05-14	5.32	5.39	5.22	5.26	67500
2004-05-17	5.15	5.39	5.13	5.27	111000
2004-05-18	5.21	5.31	5.13	5.26	26300
2004-05-19	5.27	5.31	4.87	4.99	135300
2004-05-20	5.00	5.09	4.83	4.90	168000
2004-05-21	4.95	5.04	4.95	5.00	98800
2004-05-24	5.00	5.01	4.88	4.95	121600
2004-05-25	4.87	5.04	4.84	4.96	162900
2004-05-26	4.87	5.06	4.74	4.74	121200
2004-05-27	4.75	4.92	4.70	4.80	146800
2004-05-28	4.76	4.98	4.73	4.76	238000
2004-06-01	4.96	4.96	4.74	4.84	124100
2004-06-02	5.10	5.27	4.88	4.92	98900
2004-06-03	5.05	5.14	4.86	4.86	76200
2004-06-04	4.93	5.04	4.85	4.90	50700
2004-06-07	4.85	5.16	4.85	5.06	38800
2004-06-08	4.93	5.14	4.93	5.01	57500
2004-06-09	5.04	5.18	4.97	5.07	151000
2004-06-10	5.04	5.12	4.96	5.10	101700
2004-06-14	5.04	5.04	4.73	4.85	180400
2004-06-15	4.81	5.03	4.80	4.89	42500
2004-06-16	5.06	5.06	4.79	4.90	176800
2004-06-17	4.84	4.88	4.44	4.66	244200
2004-06-18	4.57	4.81	4.52	4.78	203700
2004-06-21	4.77	4.87	4.77	4.85	37600
2004-06-22	4.80	4.88	4.74	4.81	101900
2004-06-23	4.73	4.85	4.73	4.80	44500
2004-06-24	4.80	4.87	4.64	4.66	49000
2004-06-25	4.70	4.85	4.60	4.62	154100
2004-06-28	4.64	4.76	4.60	4.71	51800
2004-06-29	4.69	5.03	4.69	4.85	143800
2004-06-30	4.94	5.04	4.79	4.87	326100
2004-07-01	4.83	4.90	4.60	4.70	270600
2004-07-02	4.69	4.80	4.64	4.78	31100
2004-07-06	4.69	4.94	4.69	4.78	119400
2004-07-07	4.78	4.88	4.70	4.77	102000
2004-07-08	4.75	4.75	4.57	4.68	84300
2004-07-09	4.73	4.80	4.56	4.75	129600
2004-07-12	4.67	4.85	4.67	4.75	86800
2004-07-13	4.78	4.83	4.70	4.82	118600
2004-07-14	4.74	4.85	4.69	4.75	84400
2004-07-15	4.64	4.64	4.12	4.20	382900
2004-07-16	4.23	4.24	4.10	4.15	130200
2004-07-19	4.16	4.28	4.07	4.20	54200
2004-07-20	4.22	4.35	4.20	4.29	71400
2004-07-21	4.37	4.37	4.21	4.26	49000
2004-07-22	4.45	4.45	4.22	4.27	140800
2004-07-23	4.27	4.31	4.25	4.26	49700
2004-07-26	4.26	4.30	4.23	4.25	91300
2004-07-27	4.25	4.30	4.18	4.22	436400
2004-07-28	4.20	4.23	4.03	4.18	206400
2004-07-29	4.25	4.26	4.07	4.12	72000
2004-07-30	4.08	4.16	4.04	4.07	39800
2004-08-02	4.06	4.16	3.91	4.00	89600
2004-08-03	4.00	4.01	3.91	3.91	36500
2004-08-04	3.90	4.06	3.25	3.91	130400
2004-08-05	3.88	3.89	3.74	3.83	66800
2004-08-06	3.75	3.88	3.50	3.70	220700
2004-08-09	3.82	3.82	3.56	3.56	35600
2004-08-10	3.52	3.64	3.50	3.55	37000
2004-08-11	3.51	3.60	3.46	3.50	61400
2004-08-12	3.50	3.63	3.47	3.50	90700
2004-08-13	3.55	3.58	3.50	3.51	54800
2004-08-16	3.59	3.67	3.50	3.52	68400
2004-08-17	3.64	3.88	3.60	3.68	45600
2004-08-18	3.58	3.69	3.51	3.60	62400
2004-08-19	3.51	3.62	3.45	3.48	27100
2004-08-20	3.53	3.71	3.53	3.61	34000
2004-08-23	3.76	3.85	3.68	3.75	49400
2004-08-24	3.84	3.87	3.60	3.60	24100
2004-08-25	3.67	3.71	3.46	3.58	71200
2004-08-26	3.50	3.59	3.15	3.35	664100
2004-08-27	3.36	3.49	3.30	3.37	54800
2004-08-30	3.25	3.40	3.25	3.31	25000
2004-08-31	3.36	3.57	3.16	3.57	65700
2004-09-01	3.61	4.18	3.33	3.46	130000
2004-09-02	3.51	3.55	3.40	3.47	45400
2004-09-03	3.53	3.55	3.35	3.55	38400
2004-09-07	3.54	3.55	3.40	3.48	47300
2004-09-08	3.50	3.50	3.30	3.30	58300
2004-09-09	3.36	3.40	3.24	3.27	326600
2004-09-10	3.29	3.51	3.21	3.48	56700
2004-09-13	3.39	3.55	3.39	3.45	98900
2004-09-14	3.46	3.51	3.43	3.48	40000
2004-09-15	3.51	3.56	3.38	3.40	239300
2004-09-16	3.37	3.51	3.35	3.51	75000
2004-09-17	3.49	3.66	3.46	3.51	117700
2004-09-20	3.60	3.60	3.40	3.41	26600
2004-09-21	3.35	3.65	3.35	3.57	62300
2004-09-22	3.56	3.60	3.45	3.56	89100
2004-09-23	3.60	3.60	3.49	3.55	163400
2004-09-24	3.50	3.65	3.50	3.55	81900
2004-09-27	3.49	3.55	3.43	3.44	60500
2004-09-28	3.58	3.61	3.51	3.52	81200
2004-09-29	3.48	3.55	3.41	3.46	33000
2004-09-30	3.40	3.49	3.40	3.46	43000
2004-10-01	3.48	3.51	3.41	3.50	31900
2004-10-04	3.40	3.56	3.34	3.40	66900
2004-10-05	3.40	3.40	3.30	3.31	46300
2004-10-06	3.39	3.63	3.36	3.63	429800
2004-10-07	3.50	3.60	3.39	3.44	264500
2004-10-08	3.30	3.50	3.30	3.32	81400
2004-10-11	3.35	3.35	3.27	3.28	218400
2004-10-12	3.25	3.28	3.19	3.21	74200
2004-10-13	3.22	3.22	3.08	3.10	357800
2004-10-14	3.14	3.15	3.08	3.08	109600
2004-10-15	3.09	3.19	3.09	3.12	191600
2004-10-18	3.14	3.29	3.14	3.25	81400
2004-10-19	3.25	3.29	3.20	3.20	46700
2004-10-20	3.22	3.25	3.19	3.21	28900
2004-10-21	3.23	3.25	3.20	3.23	27400
2004-10-22	3.21	3.24	3.15	3.18	64800
2004-10-25	3.15	3.20	3.11	3.16	82000
2004-10-26	3.25	3.25	3.11	3.20	82100
2004-10-27	3.20	3.31	3.09	3.29	122600
2004-10-28	3.28	3.40	3.28	3.31	72600
2004-10-29	3.34	3.45	3.31	3.45	75500
2004-11-01	3.48	3.48	3.37	3.42	66200
2004-11-02	3.44	3.50	3.40	3.45	132000
2004-11-03	3.45	3.47	3.27	3.35	124400
2004-11-04	3.27	3.27	3.01	3.14	181800
2004-11-05	3.15	3.15	3.06	3.08	160600
2004-11-08	3.05	3.13	3.05	3.06	62100
2004-11-09	3.10	3.10	3.02	3.06	117500
2004-11-10	3.06	3.10	3.03	3.05	590200
2004-11-11	3.05	3.15	3.02	3.14	534800
2004-11-12	3.15	3.65	3.15	3.55	535400
2004-11-15	3.60	3.75	3.48	3.69	203300
2004-11-16	3.73	3.77	3.69	3.69	179500
2004-11-17	3.77	4.00	3.67	4.00	303200
2004-11-18	4.10	4.15	3.94	4.05	528300
2004-11-19	4.01	4.12	3.94	3.94	205900
2004-11-22	4.00	4.34	4.00	4.33	232800
2004-11-23	4.30	4.70	4.30	4.69	303100
2004-11-24	4.69	4.80	4.66	4.78	170300
2004-11-26	5.27	5.27	4.57	4.57	38000
2004-11-29	4.57	4.68	4.57	4.68	447400
2004-11-30	4.74	4.75	4.61	4.61	193200
2004-12-01	4.73	4.85	4.60	4.71	748000
2004-12-02	4.97	4.97	4.80	4.81	156600
2004-12-03	4.80	4.91	4.52	4.78	149200
2004-12-06	4.56	4.73	4.50	4.60	103800
2004-12-07	4.12	4.65	4.00	4.51	148700
2004-12-08	4.36	4.42	4.18	4.31	122800
2004-12-09	4.19	4.30	4.17	4.25	193900
2004-12-10	4.15	4.24	4.12	4.20	145800
2004-12-13	4.25	4.27	4.17	4.22	75800
2004-12-14	4.24	4.24	4.07	4.18	138200
2004-12-15	4.15	4.20	4.12	4.15	80900
2004-12-16	4.24	4.33	4.13	4.26	75800
2004-12-17	4.30	4.53	4.29	4.43	79200
2004-12-20	4.60	4.76	4.37	4.40	86400
2004-12-21	4.45	4.45	4.29	4.29	65800
2004-12-22	4.25	4.27	4.15	4.16	109700
2004-12-23	4.15	4.15	3.96	4.10	328300
2004-12-27	4.11	4.34	4.06	4.31	46100
2004-12-28	4.61	4.66	4.36	4.40	40500
2004-12-29	4.49	4.49	4.13	4.19	137000
2004-12-30	4.16	4.27	4.05	4.06	113900
2004-12-31	4.11	4.25	4.00	4.03	1281200
2005-01-03	4.09	4.11	3.85	3.89	255900
2005-01-04	3.90	4.01	3.65	3.80	216100
2005-01-05	3.70	3.86	3.56	3.62	181400
2005-01-06	3.65	3.71	3.59	3.60	161700
2005-01-07	3.70	3.70	3.45	3.60	208900
2005-01-10	3.49	3.82	3.49	3.75	115500
2005-01-11	3.70	3.82	3.61	3.65	95400
2005-01-12	3.59	3.68	3.34	3.60	85100
2005-01-13	3.72	3.80	3.60	3.74	152000
2005-01-14	3.82	3.86	3.73	3.78	62600
2005-01-18	3.79	3.85	3.71	3.85	48700
2005-01-19	3.75	3.87	3.63	3.68	67600
2005-01-20	3.63	3.65	3.45	3.53	100100
2005-01-21	3.58	3.58	3.50	3.52	116600
2005-01-24	3.41	3.55	3.40	3.50	98400
2005-01-25	3.52	3.58	3.49	3.50	167800
2005-01-26	3.58	3.65	3.56	3.60	44700
2005-01-27	3.53	3.63	3.43	3.57	14100
2005-01-28	3.65	3.65	3.55	3.60	31500
2005-01-31	3.67	3.68	3.55	3.61	67900
2005-02-01	3.58	3.65	3.55	3.64	63600
2005-02-02	3.67	3.83	3.53	3.83	73200
2005-02-03	3.73	3.82	3.61	3.71	154100
2005-02-04	3.76	3.88	3.70	3.88	26800
2005-02-07	3.87	4.00	3.84	3.99	56800
2005-02-08	3.89	4.04	3.84	4.03	39600
2005-02-09	3.93	4.12	3.91	4.05	91400
2005-02-10	4.13	4.14	3.99	4.06	91100
2005-02-11	3.96	4.08	3.87	4.05	26200
2005-02-14	4.13	4.13	3.96	4.00	26200
2005-02-15	4.04	4.05	4.00	4.00	18600
2005-02-16	3.96	4.05	3.90	4.01	34000
2005-02-17	4.03	4.04	3.71	3.76	44600
2005-02-18	3.82	3.89	3.70	3.79	30900
2005-02-22	3.94	4.05	3.71	3.75	64700
2005-02-23	3.76	3.76	3.67	3.69	16400
2005-02-24	3.66	3.76	3.50	3.66	17100
2005-02-25	3.68	3.80	3.43	3.76	26000
2005-02-28	3.99	4.00	3.70	3.73	68000
2005-03-01	3.82	3.91	3.58	3.66	59200
2005-03-02	3.58	3.78	3.51	3.71	46700
2005-03-03	3.80	4.05	3.80	3.91	196200
2005-03-04	4.05	4.05	3.90	3.94	61100
2005-03-07	3.90	3.90	3.73	3.75	102500
2005-03-08	3.79	3.88	3.75	3.78	57500
2005-03-09	3.85	4.00	3.72	3.72	244700
2005-03-10	3.81	3.83	3.69	3.75	119700
2005-03-11	3.83	3.96	3.56	3.67	114000
2005-03-14	3.73	3.90	3.55	3.85	124700
2005-03-15	3.90	4.09	3.83	3.95	294200
2005-03-16	3.95	3.95	3.46	3.49	385300
2005-03-17	3.55	3.65	3.44	3.60	127400
2005-03-18	3.45	3.64	3.44	3.48	155100
2005-03-21	3.44	3.47	3.24	3.24	208400
2005-03-22	3.21	3.40	3.21	3.26	98100
2005-03-23	3.24	3.30	3.16	3.16	78100
2005-03-24	3.21	3.48	3.19	3.42	77200
2005-03-28	3.45	3.49	3.38	3.43	121200
2005-03-29	3.44	3.50	3.39	3.46	72500
2005-03-30	3.33	3.49	3.31	3.48	135200
2005-03-31	3.45	3.53	3.33	3.52	49700
2005-04-01	3.55	3.57	3.49	3.53	72500
2005-04-04	3.44	3.74	3.44	3.70	81000
2005-04-05	3.75	3.83	3.67	3.68	143100
2005-04-06	3.70	3.75	3.61	3.63	53100
2005-04-07	3.65	3.67	3.51	3.65	41800
2005-04-08	3.65	3.65	3.54	3.55	18800
2005-04-11	3.55	3.68	3.50	3.63	138400
2005-04-12	3.60	3.66	3.57	3.60	48200
2005-04-13	3.61	3.61	3.35	3.38	305900
2005-04-14	3.35	3.49	3.35	3.38	29200
2005-04-15	3.33	3.40	3.21	3.22	49500
2005-04-18	3.20	3.46	3.20	3.36	38600
2005-04-19	3.40	3.44	3.35	3.40	30400
2005-04-20	3.35	3.40	3.29	3.32	52500
2005-04-21	3.39	3.39	3.27	3.35	77700
2005-04-22	3.33	3.37	3.23	3.25	67300
2005-04-25	3.31	3.31	3.24	3.31	32100
2005-04-26	3.26	3.33	3.12	3.16	80400
2005-04-27	3.12	3.20	3.07	3.17	24600
2005-04-28	3.13	3.18	3.11	3.11	100100
2005-04-29	3.12	3.31	3.12	3.26	79300
2005-05-02	3.22	3.39	3.16	3.37	144700
2005-05-03	3.25	3.42	3.18	3.40	55700
2005-05-04	3.42	3.53	3.40	3.52	74800
2005-05-05	3.55	3.70	3.45	3.62	142700
2005-05-06	3.60	3.84	3.44	3.59	187200
2005-05-09	3.60	3.76	3.59	3.76	47500
2005-05-10	3.69	3.70	3.47	3.54	100000
2005-05-11	3.59	3.68	3.42	3.59	135700
2005-05-12	3.63	3.94	3.56	3.84	470100
2005-05-13	3.90	3.97	3.80	3.81	143900
2005-05-16	3.87	3.90	3.80	3.90	80400
2005-05-17	3.92	4.06	3.83	3.95	210000
2005-05-18	4.02	4.05	3.93	4.01	216700
2005-05-19	4.07	4.07	3.86	3.97	193300
2005-05-20	3.99	3.99	3.88	3.95	90800
2005-05-23	3.90	4.04	3.90	3.97	189400
2005-05-24	4.00	4.02	3.92	3.96	114700
2005-05-25	3.95	4.03	3.85	4.00	185000
2005-05-26	4.00	4.00	3.96	3.99	72200
2005-05-27	4.00	4.00	3.94	3.96	59500
2005-05-31	4.00	4.49	4.00	4.20	237700
2005-06-01	4.48	4.49	4.23	4.29	456500
2005-06-02	4.34	4.35	4.28	4.30	214800
2005-06-03	4.37	4.37	4.20	4.27	113100
2005-06-06	4.39	4.39	4.06	4.20	223100
2005-06-07	4.23	4.31	4.12	4.14	282200
2005-06-08	4.11	4.11	3.98	4.05	171800
2005-06-09	4.07	4.23	3.92	4.23	184000
2005-06-10	4.25	4.25	4.19	4.22	42500
2005-06-13	4.25	4.30	4.11	4.27	142800
2005-06-14	4.30	4.30	4.05	4.25	125700
2005-06-15	4.27	4.27	4.08	4.15	207200
2005-06-16	4.16	4.16	4.06	4.09	93600
2005-06-17	4.16	4.23	4.06	4.21	172800
2005-06-20	4.21	4.23	4.13	4.16	60600
2005-06-21	4.19	4.19	4.10	4.15	79500
2005-06-22	4.22	4.25	4.15	4.21	85800
2005-06-23	4.15	4.20	4.09	4.14	156300
2005-06-24	4.12	4.15	4.03	4.09	820700
2005-06-27	4.10	4.15	3.90	3.97	134200
2005-06-28	3.99	4.13	3.91	4.11	54600
2005-06-29	4.13	4.13	4.01	4.10	91000
2005-06-30	4.11	4.14	3.90	3.99	50000
2005-07-01	4.02	4.02	3.86	4.02	86900
2005-07-05	4.00	4.13	3.97	4.13	102900
2005-07-06	4.13	4.15	4.02	4.11	95000
2005-07-07	4.11	4.20	3.97	4.18	194200
2005-07-08	4.19	4.19	4.01	4.19	90800
2005-07-11	4.19	4.20	4.15	4.19	81400
2005-07-12	4.20	4.20	4.05	4.13	248900
2005-07-13	4.12	4.15	4.07	4.11	117400
2005-07-14	4.17	4.18	3.93	4.10	97300
2005-07-15	4.10	4.17	4.08	4.13	148400
2005-07-18	4.17	4.17	4.10	4.13	64900
2005-07-19	4.18	4.20	4.10	4.17	106000
2005-07-20	4.18	4.20	4.15	4.20	131300
2005-07-21	4.17	4.20	4.09	4.11	56300
2005-07-22	4.10	4.16	4.10	4.16	62000
2005-07-25	4.13	4.19	4.05	4.07	116400
2005-07-26	4.15	4.15	4.03	4.08	146800
2005-07-27	4.08	4.12	4.06	4.09	156100
2005-07-28	4.12	4.15	4.09	4.14	77700
2005-07-29	4.14	4.18	4.07	4.16	132800
2005-08-01	4.19	4.21	4.09	4.16	135700
2005-08-02	4.13	4.23	4.12	4.23	72100
2005-08-03	4.24	4.24	4.10	4.13	245900
2005-08-04	4.13	4.15	4.06	4.10	76500
2005-08-05	4.08	4.11	4.05	4.05	91200
2005-08-08	4.08	4.14	4.05	4.05	87700
2005-08-09	4.12	4.12	4.05	4.10	301200
2005-08-10	4.13	4.13	4.09	4.10	150500
2005-08-11	4.10	4.13	4.05	4.13	122500
2005-08-12	4.10	4.12	4.06	4.09	138900
2005-08-15	4.05	4.22	4.05	4.22	192700
2005-08-16	4.22	4.25	4.18	4.24	273000
2005-08-17	4.26	4.30	4.14	4.14	134400
2005-08-18	4.12	4.21	4.06	4.10	84100
2005-08-19	4.09	4.16	4.09	4.10	30000
2005-08-22	4.09	4.18	4.09	4.18	253500
2005-08-23	4.17	4.23	4.15	4.17	141000
2005-08-24	4.18	4.20	4.15	4.19	41100
2005-08-25	4.20	4.40	4.15	4.33	434400
2005-08-26	4.33	4.35	4.22	4.24	100200
2005-08-29	4.22	4.30	4.17	4.30	75500
2005-08-30	4.33	4.35	4.24	4.28	54600
2005-08-31	4.25	4.37	4.25	4.36	201100
2005-09-01	4.36	4.60	4.33	4.54	302000
2005-09-02	4.64	4.69	4.18	4.39	455300
2005-09-06	4.39	4.47	4.31	4.41	134400
2005-09-07	4.44	4.45	4.39	4.45	55000
2005-09-08	4.45	4.52	4.43	4.46	125000
2005-09-09	4.50	4.55	4.43	4.50	104600
2005-09-12	4.46	4.60	4.46	4.59	159400
2005-09-13	4.56	4.66	4.54	4.56	83800
2005-09-14	4.53	4.67	4.53	4.56	90600
2005-09-15	4.54	4.54	4.25	4.33	210200
2005-09-16	4.39	4.51	4.30	4.51	318300
2005-09-19	4.50	4.54	4.41	4.42	62500
2005-09-20	4.40	4.48	4.25	4.33	134300
2005-09-21	4.27	4.31	4.11	4.14	159800
2005-09-22	4.18	4.29	4.10	4.28	225000
2005-09-23	4.25	4.42	4.20	4.41	48400
2005-09-26	4.42	4.42	4.29	4.37	288100
2005-09-27	4.35	4.53	4.35	4.44	101900
2005-09-28	4.46	4.50	4.35	4.43	81900
2005-09-29	4.35	4.42	4.25	4.42	45000
2005-09-30	4.40	4.40	4.29	4.38	62300
2005-10-03	4.35	4.65	4.25	4.64	83300
2005-10-04	4.64	4.76	4.49	4.52	140500
2005-10-05	4.50	4.50	4.30	4.34	97500
2005-10-06	4.39	4.53	4.35	4.44	213100
2005-10-07	4.43	4.63	4.43	4.59	178900
2005-10-10	4.64	4.67	4.44	4.45	38900
2005-10-11	4.49	4.51	4.37	4.37	71500
2005-10-12	4.34	4.43	4.26	4.40	66300
2005-10-13	4.45	4.52	4.26	4.51	50400
2005-10-14	4.57	4.60	4.32	4.56	47600
2005-10-17	4.56	4.58	4.36	4.51	37400
2005-10-18	4.54	4.54	4.36	4.47	26300
2005-10-19	4.42	4.54	4.30	4.54	41300
2005-10-20	4.49	4.53	4.22	4.30	124000
2005-10-21	4.29	4.47	4.28	4.42	149600
2005-10-24	4.44	4.54	4.40	4.53	79000
2005-10-25	4.49	4.49	4.23	4.44	80200
2005-10-26	4.40	4.54	4.29	4.36	42400
2005-10-27	4.30	4.30	3.97	4.00	111000
2005-10-28	4.01	4.16	4.00	4.14	284300
2005-10-31	4.14	4.29	4.07	4.16	111271
2005-11-01	4.11	4.38	4.07	4.11	84100
2005-11-02	4.03	4.32	4.02	4.23	124200
2005-11-03	4.31	4.36	4.08	4.11	161300
2005-11-04	4.12	4.32	4.12	4.32	245500
2005-11-07	4.34	4.50	4.33	4.49	105400
2005-11-08	4.50	4.53	4.29	4.42	47800
2005-11-09	4.44	4.53	4.27	4.45	53900
2005-11-10	4.45	4.95	4.37	4.74	208700
2005-11-11	4.66	4.83	4.64	4.78	68300
2005-11-14	4.86	5.00	4.64	4.75	134500
2005-11-15	4.75	4.85	4.70	4.70	80400
2005-11-16	4.68	4.84	4.58	4.61	46000
2005-11-17	4.67	4.81	4.61	4.76	45500
2005-11-18	4.86	4.87	4.72	4.85	54400
2005-11-21	4.84	4.90	4.72	4.77	54600
2005-11-22	4.70	4.85	4.70	4.79	56900
2005-11-23	4.83	4.96	4.79	4.94	47800
2005-11-25	4.99	5.00	4.91	4.93	24100
2005-11-28	5.00	5.00	4.68	4.68	76400
2005-11-29	4.72	4.97	4.72	4.80	40700
2005-11-30	4.81	4.97	4.79	4.95	84400
2005-12-01	4.91	5.25	4.81	5.24	247900
2005-12-02	5.24	5.24	5.12	5.20	72400
2005-12-05	5.12	5.24	5.12	5.18	82000
2005-12-06	5.24	5.24	5.15	5.18	86400
2005-12-07	5.08	5.17	5.08	5.11	58000
2005-12-08	5.16	5.29	5.16	5.25	89500
2005-12-09	5.25	5.50	5.17	5.42	224300
2005-12-12	5.42	5.50	5.38	5.40	82400
2005-12-13	5.40	5.47	5.35	5.40	110600
2005-12-14	5.46	5.60	5.36	5.43	90600
2005-12-15	5.40	5.45	5.14	5.39	112600
2005-12-16	5.36	5.39	5.09	5.19	260500
2005-12-19	5.11	5.18	4.81	4.86	228900
2005-12-20	4.82	4.83	4.73	4.75	138700
2005-12-21	4.73	4.84	4.70	4.77	84600
2005-12-22	4.77	4.92	4.77	4.89	32400
2005-12-23	4.95	5.02	4.85	5.00	50900
2005-12-27	4.90	5.01	4.79	4.79	103500
2005-12-28	4.86	5.00	4.80	4.97	42100
2005-12-29	5.02	5.02	4.83	4.89	55100
2005-12-30	4.82	4.90	4.75	4.86	111200
2006-01-03	4.94	4.98	4.79	4.94	115200
2006-01-04	4.95	4.98	4.80	4.92	68700
2006-01-05	4.88	5.06	4.87	5.00	32800
2006-01-06	5.01	5.13	4.96	4.97	61600
2006-01-09	4.95	5.02	4.84	4.95	68100
2006-01-10	4.99	5.00	4.83	4.93	70900
2006-01-11	4.88	4.91	4.52	4.55	427400
2006-01-12	4.51	4.69	4.50	4.54	115100
2006-01-13	4.52	4.74	4.49	4.73	64600
2006-01-17	4.73	4.73	4.54	4.56	55500
2006-01-18	4.54	4.65	4.54	4.63	33600
2006-01-19	4.69	4.69	4.52	4.59	125500
2006-01-20	4.62	4.62	4.34	4.34	147800
2006-01-23	4.33	4.47	4.27	4.42	175000
2006-01-24	4.38	4.68	4.38	4.65	115200
2006-01-25	4.67	4.69	4.55	4.67	45300
2006-01-26	4.75	4.87	4.64	4.86	70900
2006-01-27	4.86	5.01	4.79	5.00	77600
2006-01-30	5.00	5.05	4.96	4.98	38200
2006-01-31	5.02	5.05	4.85	4.92	67300
2006-02-01	4.87	5.05	4.86	5.04	54700
2006-02-02	5.05	5.05	4.89	4.98	67400
2006-02-03	4.93	4.99	4.81	4.82	35200
2006-02-06	4.82	4.92	4.61	4.82	53200
2006-02-07	4.77	4.81	4.57	4.62	112700
2006-02-08	4.59	4.81	4.49	4.79	55800
2006-02-09	4.85	4.85	4.49	4.50	97200
2006-02-10	4.45	4.59	4.43	4.54	42100
2006-02-13	4.54	4.65	4.45	4.50	40500
2006-02-14	4.54	4.59	4.42	4.58	57400
2006-02-15	4.62	4.73	4.49	4.73	34000
2006-02-16	4.75	4.90	4.66	4.89	52700
2006-02-17	4.93	4.95	4.71	4.94	87000
2006-02-21	4.98	5.04	4.51	4.57	95100
2006-02-22	4.55	4.58	4.40	4.46	107400
2006-02-23	4.46	4.54	4.24	4.42	164600
2006-02-24	4.40	4.75	4.36	4.67	67400
2006-02-27	4.65	4.77	4.52	4.76	74600
2006-02-28	4.71	4.72	4.43	4.47	299200
2006-03-01	4.45	4.71	4.45	4.66	78700
2006-03-02	4.62	4.65	4.45	4.48	57000
2006-03-03	4.44	4.52	4.43	4.45	128400
2006-03-06	4.45	4.62	4.41	4.58	448800
2006-03-07	4.55	4.61	4.43	4.45	66200
2006-03-08	4.44	4.70	4.40	4.64	63100
2006-03-09	4.51	4.70	4.47	4.50	70100
2006-03-10	4.50	4.69	4.47	4.66	56000
2006-03-13	4.68	4.82	4.68	4.74	59600
2006-03-14	4.69	4.89	4.61	4.89	64500
2006-03-15	4.93	4.96	4.88	4.88	134000
2006-03-16	4.90	4.92	4.83	4.89	62300
2006-03-17	4.90	4.90	4.75	4.85	316600
2006-03-20	4.86	4.92	4.64	4.90	81400
2006-03-21	4.86	4.90	4.57	4.63	121200
2006-03-22	4.63	4.85	4.57	4.85	55500
2006-03-23	4.85	4.93	4.55	4.92	77300
2006-03-24	4.93	4.93	4.72	4.85	32500
2006-03-27	4.82	5.05	4.82	5.00	82500
2006-03-28	4.96	5.04	4.86	5.02	94100
2006-03-29	5.02	5.09	4.96	5.05	86100
2006-03-30	5.03	5.35	5.03	5.23	154200
2006-03-31	5.37	5.45	5.16	5.40	323800
2006-04-03	5.40	5.48	5.33	5.46	196300
2006-04-04	5.43	5.70	5.37	5.61	100900
2006-04-05	5.61	5.64	5.45	5.59	129000
2006-04-06	5.60	5.60	5.45	5.55	72800
2006-04-07	5.56	5.59	5.14	5.20	95700
2006-04-10	5.17	5.26	4.96	5.03	134800
2006-04-11	5.07	5.14	4.76	4.88	135700
2006-04-12	4.90	4.99	4.78	4.96	63300
2006-04-13	4.98	5.03	4.87	4.95	35400
2006-04-17	4.93	5.07	4.82	4.97	92600
2006-04-18	5.19	5.47	5.15	5.26	694700
2006-04-19	5.31	5.31	4.90	4.99	546300
2006-04-20	4.98	5.21	4.98	5.20	233800
2006-04-21	5.24	6.04	5.18	5.71	527400
2006-04-24	5.73	6.05	5.69	5.70	407300
2006-04-25	5.70	5.78	5.63	5.75	281900
2006-04-26	5.78	5.91	5.74	5.79	230800
2006-04-27	5.77	5.89	5.73	5.78	161100
2006-04-28	5.78	5.98	5.75	5.85	262100
2006-05-01	5.82	5.94	5.77	5.79	214600
2006-05-02	5.85	6.00	5.79	5.95	272500
2006-05-03	5.94	5.94	5.34	5.40	297200
2006-05-04	5.40	5.58	5.39	5.51	232100
2006-05-05	5.57	5.61	5.40	5.52	152500
2006-05-08	5.48	5.80	5.46	5.77	226200
2006-05-09	5.81	5.86	5.57	5.58	158400
2006-05-10	5.58	5.69	5.30	5.31	202900
2006-05-11	5.34	5.40	5.24	5.29	147900
2006-05-12	5.28	5.29	5.18	5.20	181100
2006-05-15	5.20	5.36	5.16	5.22	202000
2006-05-16	5.20	5.42	5.13	5.34	194800
2006-05-17	5.28	5.39	5.22	5.39	130600
2006-05-18	5.39	5.43	5.17	5.19	79300
2006-05-19	5.15	5.34	5.13	5.27	150100
2006-05-22	5.23	5.29	5.15	5.23	121500
2006-05-23	5.29	5.41	5.07	5.09	134000
2006-05-24	5.04	5.27	5.01	5.13	163700
2006-05-25	5.19	5.30	5.14	5.25	125600
2006-05-26	5.26	5.27	5.18	5.25	85600
2006-05-30	5.31	5.46	5.24	5.41	175000
2006-05-31	5.45	5.86	5.44	5.79	281700
2006-06-01	5.82	6.26	5.81	6.21	318500
2006-06-02	6.25	6.25	5.82	5.88	222500
2006-06-05	5.87	6.03	5.66	5.69	218800
2006-06-06	5.70	5.81	5.22	5.31	261500
2006-06-07	5.30	5.55	5.27	5.36	150300
2006-06-08	5.34	5.51	5.15	5.41	148300
2006-06-09	5.41	5.42	5.23	5.25	118200
2006-06-12	5.25	5.30	5.09	5.10	114900
2006-06-13	5.07	5.18	4.92	4.97	129100
2006-06-14	5.01	5.14	4.82	5.00	128800
2006-06-15	5.02	5.21	5.00	5.20	88400
2006-06-16	5.19	5.30	4.97	5.00	458700
2006-06-19	5.01	5.04	4.86	4.91	77100
2006-06-20	4.95	4.95	4.56	4.62	272400
2006-06-21	4.62	4.86	4.56	4.78	161200
2006-06-22	4.75	4.77	4.52	4.61	158500
2006-06-23	4.64	4.80	4.57	4.77	79900
2006-06-26	4.82	5.00	4.76	5.00	94600
2006-06-27	5.02	5.29	5.02	5.24	220000
2006-06-28	5.31	5.31	5.06	5.16	196300
2006-06-29	5.23	5.94	5.17	5.77	339900
2006-06-30	5.75	5.84	5.30	5.36	776500
2006-07-03	5.60	5.60	5.21	5.29	134800
2006-07-05	5.20	5.69	5.19	5.50	219400
2006-07-06	5.49	5.66	5.46	5.65	251000
2006-07-07	5.60	5.65	5.48	5.57	212000
2006-07-10	5.59	5.79	5.29	5.35	199600
2006-07-11	5.31	5.53	5.28	5.46	110000
2006-07-12	5.46	5.64	5.40	5.59	409700
2006-07-13	5.62	5.62	5.39	5.45	349300
2006-07-14	5.52	5.62	5.39	5.53	205800
2006-07-17	5.46	5.54	5.30	5.44	259700
2006-07-18	5.48	5.54	5.39	5.46	158500
2006-07-19	5.47	5.90	5.47	5.75	604900
2006-07-20	5.76	5.94	5.65	5.80	168700
2006-07-21	5.82	5.83	5.63	5.70	126200
2006-07-24	5.72	5.97	5.65	5.95	161700
2006-07-25	5.90	6.00	5.69	5.96	134200
2006-07-26	5.90	6.00	5.79	5.81	114100
2006-07-27	5.84	5.92	5.59	5.64	126500
2006-07-28	5.70	5.99	5.65	5.90	73500
2006-07-31	5.80	5.94	5.67	5.84	183500
2006-08-01	5.74	5.83	5.47	5.51	171700
2006-08-02	5.60	5.90	5.55	5.90	230600
2006-08-03	5.81	6.30	5.81	6.28	240700
2006-08-04	6.30	6.48	6.11	6.36	272600
2006-08-07	6.36	6.38	6.10	6.28	116600
2006-08-08	6.34	6.50	6.15	6.50	311100
2006-08-09	6.59	6.80	6.29	6.43	460300
2006-08-10	6.40	6.40	6.19	6.25	130900
2006-08-11	6.21	6.29	5.90	6.02	167400
2006-08-14	6.10	6.23	6.03	6.18	124900
2006-08-15	6.26	6.41	6.21	6.38	275400
2006-08-16	6.46	6.47	6.22	6.29	115300
2006-08-17	6.29	6.43	5.93	6.04	241100
2006-08-18	6.08	6.32	6.04	6.28	194800
2006-08-21	6.28	6.39	6.10	6.14	133200
2006-08-22	5.80	6.14	5.75	6.07	251400
2006-08-23	6.05	6.15	5.91	6.03	194100
2006-08-24	6.07	6.10	5.96	6.10	159600
2006-08-25	6.25	6.42	6.12	6.28	378100
2006-08-28	6.32	6.80	6.23	6.67	628100
2006-08-29	6.72	7.28	6.53	7.22	1167500
2006-08-30	7.33	7.33	7.03	7.25	408200
2006-08-31	7.25	7.25	7.05	7.06	580900
2006-09-01	7.13	7.13	6.91	6.93	208900
2006-09-05	6.99	7.15	6.90	7.11	155600
2006-09-06	7.08	7.08	6.80	6.80	169700
2006-09-07	6.74	7.14	6.63	7.07	238700
2006-09-08	7.15	7.15	6.79	6.86	130000
2006-09-11	6.87	7.17	6.82	7.11	313800
2006-09-12	7.14	7.25	7.00	7.21	219500
2006-09-13	7.25	7.25	6.96	6.96	210900
2006-09-14	6.98	7.05	6.93	7.00	239600
2006-09-15	6.98	7.00	6.73	6.82	440900
2006-09-18	6.82	6.92	6.62	6.65	222200
2006-09-19	6.68	6.82	6.42	6.80	250500
2006-09-20	6.85	6.90	6.60	6.73	181000
2006-09-21	6.79	6.85	6.47	6.53	288100
2006-09-22	6.55	6.55	6.39	6.46	202100
2006-09-25	6.56	6.91	6.48	6.89	215100
2006-09-26	6.91	7.11	6.60	6.69	1418200
2006-09-27	6.69	7.03	6.61	7.00	584800
2006-09-28	7.00	7.07	6.90	7.04	311700
2006-09-29	7.07	7.14	6.87	7.01	1412500
2006-10-02	7.02	7.04	6.75	7.00	238700
2006-10-03	7.00	7.14	6.90	7.07	239800
2006-10-04	7.08	7.08	6.75	7.01	270400
2006-10-05	7.04	7.62	6.97	7.50	934800
2006-10-06	7.50	7.52	7.23	7.43	325900
2006-10-09	7.45	7.51	7.28	7.50	114000
2006-10-10	7.54	7.54	7.25	7.42	211500
2006-10-11	7.40	7.81	7.17	7.75	628000
2006-10-12	7.83	7.84	7.55	7.65	306300
2006-10-13	7.65	7.80	7.58	7.74	334600
2006-10-16	7.76	8.00	7.63	7.91	242400
2006-10-17	7.89	7.93	7.65	7.75	220800
2006-10-18	7.84	7.95	7.80	7.85	175700
2006-10-19	7.85	8.02	7.83	7.97	155300
2006-10-20	8.00	8.02	7.82	7.85	109900
2006-10-23	7.95	8.10	7.81	7.93	211400
2006-10-24	7.96	7.97	7.48	7.50	192600
2006-10-25	7.45	8.05	7.45	7.97	295700
2006-10-26	8.06	8.19	7.91	8.18	242900
2006-10-27	8.19	8.20	7.88	7.96	171300
2006-10-30	7.93	8.06	7.75	8.06	151558
2006-10-31	8.10	8.17	7.90	7.96	108163
2006-11-01	8.00	8.00	7.65	7.72	177272
2006-11-02	7.82	8.01	6.70	7.72	493768
2006-11-03	7.77	8.00	7.73	7.94	240125
2006-11-06	7.82	7.92	7.77	7.81	261484
2006-11-07	7.80	7.97	7.73	7.87	174440
2006-11-08	7.82	7.97	7.75	7.94	103177
2006-11-09	7.94	7.94	7.66	7.78	187084
2006-11-10	7.76	8.00	7.67	8.00	182293
2006-11-13	7.88	7.99	7.75	7.93	250895
2006-11-14	7.93	8.01	7.75	8.00	210864
2006-11-15	8.00	8.36	7.91	8.34	357023
2006-11-16	8.38	8.47	8.11	8.23	157956
2006-11-17	8.23	8.23	7.75	7.90	132687
2006-11-20	7.88	7.98	7.80	7.91	178872
2006-11-21	7.88	8.17	7.88	8.15	111878
2006-11-22	8.16	8.17	7.85	8.04	81990
2006-11-24	7.96	8.01	7.82	7.95	42012
2006-11-27	7.89	7.91	7.30	7.45	335922
2006-11-28	7.39	7.64	7.33	7.59	243258
2006-11-29	7.65	7.93	7.62	7.86	169858
2006-11-30	7.84	7.84	7.66	7.73	152884
2006-12-01	7.73	7.78	7.48	7.74	241607
2006-12-04	7.74	7.89	7.73	7.87	345513
2006-12-05	7.86	8.02	7.80	8.00	142504
2006-12-06	7.96	8.02	7.84	7.93	67037
2006-12-07	7.94	8.12	7.87	7.99	209937
2006-12-08	7.98	8.03	7.79	7.98	169951
2006-12-11	7.94	8.00	7.77	7.96	183229
2006-12-12	7.98	8.00	7.84	7.98	97199
2006-12-13	8.00	8.00	7.76	7.81	299902
2006-12-14	7.85	8.01	7.81	7.91	105893
2006-12-15	7.93	8.02	7.89	7.95	205949
2006-12-18	7.80	7.90	7.15	7.19	307230
2006-12-19	7.15	7.33	7.10	7.33	205026
2006-12-20	7.32	7.50	7.30	7.43	197493
2006-12-21	7.45	7.52	7.21	7.26	130794
2006-12-22	7.23	7.49	7.22	7.41	114173
2006-12-26	7.40	7.57	7.38	7.48	121364
2006-12-27	7.53	7.60	7.40	7.49	130029
2006-12-28	7.50	7.50	7.39	7.40	82551
2006-12-29	7.37	7.51	7.35	7.51	181610
2007-01-03	7.50	7.50	7.11	7.24	334589
2007-01-04	7.24	7.37	7.10	7.34	188534
2007-01-05	7.29	7.39	7.20	7.26	360308
2007-01-08	7.29	7.29	7.07	7.20	232424
2007-01-09	7.19	7.68	7.19	7.63	262588
2007-01-10	7.57	7.58	7.36	7.45	82629
2007-01-11	7.48	7.86	7.45	7.84	124048
2007-01-12	7.86	7.94	7.75	7.79	115890
2007-01-16	7.85	7.90	7.39	7.46	148258
2007-01-17	7.42	7.53	7.35	7.38	275785
2007-01-18	7.35	7.57	7.33	7.38	186293
2007-01-19	7.36	7.51	7.32	7.43	70018
2007-01-22	7.40	7.73	7.31	7.57	233684
2007-01-23	7.59	7.65	7.46	7.51	137671
2007-01-24	7.50	7.62	7.33	7.55	73963
2007-01-25	7.58	7.58	7.25	7.33	199652
2007-01-26	7.39	7.39	7.07	7.30	136532
2007-01-29	7.23	7.58	7.23	7.40	199317
2007-01-30	7.45	7.50	7.32	7.33	61793
2007-01-31	7.32	7.50	7.29	7.45	164115
2007-02-01	7.50	7.54	7.36	7.51	60769
2007-02-02	7.50	7.63	7.44	7.57	252073
2007-02-05	7.58	7.58	7.41	7.45	179456
2007-02-06	7.48	7.94	7.40	7.72	588743
2007-02-07	7.26	7.64	7.16	7.45	3529607
2007-02-08	7.46	8.05	7.41	7.96	739559
2007-02-09	7.97	8.17	7.78	7.91	539857
2007-02-12	7.92	8.00	7.65	7.87	264160
2007-02-13	7.93	8.00	7.69	7.99	483835
2007-02-14	7.97	7.99	7.82	7.86	142465
2007-02-15	7.90	7.97	7.80	7.93	231918
2007-02-16	7.96	8.00	7.88	8.00	280681
2007-02-20	7.98	8.45	7.98	8.42	460133
2007-02-21	8.43	8.57	8.20	8.27	483868
2007-02-22	9.01	9.44	8.86	9.18	2587564
2007-02-23	9.23	9.64	9.10	9.50	879594
2007-02-26	9.59	9.59	9.06	9.21	621252
2007-02-27	8.96	9.12	8.75	8.99	1051798
2007-02-28	8.95	9.08	8.92	9.01	784231
2007-03-01	8.83	9.19	8.55	9.06	874421
2007-03-02	8.93	9.42	8.93	9.26	708094
2007-03-05	9.04	9.25	8.91	9.16	941787
2007-03-06	9.25	9.77	9.15	9.64	1310057
2007-03-07	9.70	9.73	9.30	9.42	572080
2007-03-08	9.49	9.92	9.48	9.69	571895
2007-03-09	9.69	9.89	9.58	9.77	344536
2007-03-12	9.89	10.18	9.68	9.95	604575
2007-03-13	9.87	9.95	9.40	9.47	457749
2007-03-14	9.48	9.63	9.19	9.46	664986
2007-03-15	9.44	9.73	9.44	9.73	243706
2007-03-16	9.72	9.75	9.43	9.63	719009
2007-03-19	9.71	9.85	9.59	9.71	457570
2007-03-20	9.67	10.54	9.67	10.28	888296
2007-03-21	10.26	10.54	10.00	10.50	879643
2007-03-22	10.50	10.52	10.23	10.31	697019
2007-03-23	10.35	10.43	10.22	10.34	225540
2007-03-26	10.38	10.86	10.35	10.79	428107
2007-03-27	10.81	10.90	10.56	10.73	551045
2007-03-28	10.65	10.68	10.30	10.50	474262
2007-03-29	10.64	10.80	10.40	10.63	184559
2007-03-30	10.66	10.80	10.40	10.52	346411
2007-04-02	10.13	10.30	9.63	10.26	1078746
2007-04-03	10.26	10.66	10.21	10.57	733376
2007-04-04	10.59	10.78	10.46	10.66	568509
2007-04-05	10.68	10.79	10.50	10.59	267189
2007-04-09	10.62	11.06	10.56	10.77	933722
2007-04-10	10.75	10.75	10.53	10.65	220420
2007-04-11	10.68	10.83	10.57	10.68	274006
2007-04-12	10.67	10.99	10.53	10.92	359084
2007-04-13	10.90	11.19	10.90	11.05	295851
2007-04-16	11.11	11.36	11.05	11.16	621574
2007-04-17	11.20	11.33	11.07	11.18	370420
2007-04-18	11.15	11.35	11.08	11.17	275785
2007-04-19	11.05	11.28	10.70	11.01	481261
2007-04-20	11.10	11.19	11.03	11.09	260304
2007-04-23	11.09	11.38	11.06	11.35	317149
2007-04-24	11.42	11.50	11.07	11.15	256689
2007-04-25	11.20	11.44	11.14	11.28	286981
2007-04-26	11.27	11.44	11.16	11.31	230359
2007-04-27	11.30	11.44	11.06	11.42	466681
2007-04-30	11.43	11.56	11.23	11.51	528432
2007-05-01	11.35	11.49	8.78	9.17	2619042
2007-05-02	9.17	9.20	8.81	9.02	877015
2007-05-03	9.05	9.05	8.75	8.79	688399
2007-05-04	8.88	8.93	8.17	8.20	997110
2007-05-07	8.28	8.74	8.20	8.56	1166258
2007-05-08	8.69	8.87	8.40	8.51	845612
2007-05-09	8.80	9.20	8.62	9.02	1096833
2007-05-10	9.04	9.08	8.76	8.97	816601
2007-05-11	9.02	9.14	8.98	9.02	291480
2007-05-14	9.04	9.09	8.96	9.02	425286
2007-05-15	9.01	9.41	8.95	9.19	720205
2007-05-16	9.25	9.36	8.85	9.16	369357
2007-05-17	9.15	9.15	8.78	8.88	525561
2007-05-18	8.89	8.98	8.78	8.87	417307
2007-05-21	8.87	8.90	8.71	8.88	230631
2007-05-22	8.74	9.08	8.74	8.89	379433
2007-05-23	8.88	8.97	8.76	8.80	504303
2007-05-24	8.76	8.86	8.33	8.49	650530
2007-05-25	8.51	8.80	8.44	8.72	784782
2007-05-29	8.77	8.80	8.44	8.51	535563
2007-05-30	8.42	8.57	8.08	8.25	1341163
2007-05-31	8.18	8.58	8.18	8.54	648914
2007-06-01	8.65	8.99	8.65	8.84	575588
2007-06-04	8.86	8.96	8.62	8.84	425454
2007-06-05	8.85	8.85	8.51	8.71	352280
2007-06-06	8.62	8.85	8.55	8.80	776634
2007-06-07	8.74	8.80	8.51	8.56	446874
2007-06-08	8.57	8.69	8.51	8.67	284048
2007-06-11	8.63	9.33	8.55	9.28	968730
2007-06-12	9.22	9.37	9.07	9.15	731644
2007-06-13	9.15	9.29	9.05	9.10	1183080
2007-06-14	9.11	9.35	9.08	9.09	352772
2007-06-15	9.26	9.29	9.09	9.20	473537
2007-06-18	8.96	9.18	8.77	9.06	261303
2007-06-19	9.04	9.30	8.96	9.24	236752
2007-06-20	9.30	9.43	9.14	9.16	848138
2007-06-21	9.15	9.19	8.86	9.04	297644
2007-06-22	9.02	9.08	8.78	8.78	2553417
2007-06-25	8.75	8.93	8.56	8.73	455216
2007-06-26	8.78	9.01	8.67	8.99	312494
2007-06-27	9.42	9.42	9.07	9.15	1044628
2007-06-28	9.17	9.19	8.93	9.07	221066
2007-06-29	9.12	9.19	8.92	9.01	452159
2007-07-02	9.10	9.16	8.98	9.15	359624
2007-07-03	9.16	9.16	9.01	9.15	146606
2007-07-05	9.18	9.27	9.02	9.26	285628
2007-07-06	9.24	9.29	9.04	9.22	169200
2007-07-09	9.22	9.23	8.94	9.08	125394
2007-07-10	9.08	9.08	8.73	8.76	187108
2007-07-11	8.79	8.89	8.66	8.84	220966
2007-07-12	8.80	8.94	8.74	8.79	434421
2007-07-13	8.79	8.92	8.70	8.89	324378
2007-07-16	8.88	8.89	8.46	8.61	419440
2007-07-17	8.61	8.84	8.61	8.75	315253
2007-07-18	8.72	8.74	8.46	8.64	155364
2007-07-19	8.64	8.72	8.48	8.65	327641
2007-07-20	8.63	8.71	8.03	8.23	415587
2007-07-23	8.28	8.49	8.16	8.25	171422
2007-07-24	8.19	8.26	7.91	8.02	328638
2007-07-25	8.07	8.22	7.76	8.14	380894
2007-07-26	8.05	8.18	7.91	8.08	358623
2007-07-27	8.07	8.10	7.70	7.82	608410
2007-07-30	7.86	8.03	7.44	7.88	556109
2007-07-31	8.12	8.65	7.78	7.83	1162391
2007-08-01	7.82	8.01	7.73	7.95	385088
2007-08-02	7.75	7.87	7.50	7.84	866835
2007-08-03	7.87	8.00	7.67	7.72	812107
2007-08-06	7.74	7.93	7.63	7.85	503422
2007-08-07	7.79	7.86	7.40	7.46	783471
2007-08-08	7.52	7.69	7.04	7.08	1532514
2007-08-09	7.04	7.05	6.30	6.44	1593865
2007-08-10	6.36	7.66	6.30	7.28	878203
2007-08-13	7.36	7.65	7.36	7.50	426498
2007-08-14	7.50	7.63	7.42	7.54	281407
2007-08-15	7.50	7.64	7.36	7.45	317857
2007-08-16	7.41	7.72	7.15	7.61	514605
2007-08-17	7.91	7.99	7.03	7.11	538381
2007-08-20	7.13	7.30	6.79	7.10	674176
2007-08-21	7.14	7.16	7.02	7.05	491907
2007-08-22	7.10	7.15	6.83	7.12	417543
2007-08-23	7.34	7.35	7.02	7.21	207913
2007-08-24	7.24	7.41	6.90	7.31	184208
2007-08-27	7.30	7.35	7.15	7.20	153780
2007-08-28	7.18	7.25	7.00	7.04	211596
2007-08-29	7.07	7.31	6.93	7.31	225937
2007-08-30	7.23	7.36	7.05	7.10	161983
2007-08-31	7.18	7.35	7.00	7.14	197267
2007-09-04	7.12	7.35	7.00	7.04	226398
2007-09-05	6.98	7.15	6.94	7.06	251321
2007-09-06	7.10	7.48	7.10	7.43	286062
2007-09-07	7.33	7.33	7.10	7.20	240216
2007-09-10	7.23	7.48	7.01	7.40	345963
2007-09-11	7.42	7.70	7.40	7.68	688037
2007-09-12	7.67	7.80	7.59	7.76	652742
2007-09-13	7.78	8.07	7.70	8.00	302946
2007-09-14	7.99	8.09	7.85	8.09	278340
2007-09-17	8.04	8.05	7.95	8.01	254220
2007-09-18	8.04	8.54	7.96	8.51	417191
2007-09-19	8.60	8.79	8.26	8.49	498173
2007-09-20	8.45	8.93	8.27	8.64	832318
2007-09-21	8.72	8.86	8.61	8.77	918174
2007-09-24	8.76	8.86	8.71	8.82	247832
2007-09-25	8.75	8.98	8.64	8.87	427106
2007-09-26	8.91	9.08	8.84	9.08	361370
2007-09-27	9.08	9.16	8.80	9.16	408825
2007-09-28	9.13	9.15	8.73	8.80	382521
2007-10-01	8.80	8.85	8.74	8.81	321976
2007-10-02	8.79	8.89	8.63	8.71	197851
2007-10-03	8.64	8.72	8.42	8.48	426307
2007-10-04	8.53	8.65	8.44	8.60	305505
2007-10-05	9.19	9.40	8.71	8.73	2251004
2007-10-08	8.75	9.00	8.75	8.95	386814
2007-10-09	8.95	8.95	8.77	8.85	386377
2007-10-10	8.85	9.00	8.84	9.00	237818
2007-10-11	9.05	9.09	8.81	8.92	332255
2007-10-12	8.95	9.03	8.82	9.03	168464
2007-10-15	9.01	9.02	8.63	8.90	287890
2007-10-16	8.86	8.89	8.65	8.86	168756
2007-10-17	8.95	9.26	8.60	8.95	747696
2007-10-18	8.95	9.18	8.93	9.18	289553
2007-10-19	9.17	9.17	8.68	8.87	375931
2007-10-22	8.78	9.07	8.42	9.02	351638
2007-10-23	9.07	9.17	8.94	9.11	248191
2007-10-24	9.04	9.19	8.93	9.18	254907
2007-10-25	9.17	9.36	9.08	9.22	209288
2007-10-26	9.08	9.75	9.03	9.66	562633
2007-10-29	10.10	10.59	9.95	10.15	980490
2007-10-30	10.15	10.25	9.77	10.17	1289208
2007-10-31	10.23	10.35	10.05	10.35	671849
2007-11-01	10.00	10.32	9.81	10.25	751979
2007-11-02	10.27	10.40	10.06	10.18	850546
2007-11-05	10.00	10.27	9.80	10.02	410163
2007-11-06	9.97	10.15	9.82	10.09	374352
2007-11-07	9.90	9.95	9.53	9.71	472796
2007-11-08	9.78	9.99	9.52	9.90	349508
2007-11-09	9.78	9.82	9.57	9.61	454644
2007-11-12	9.58	10.00	9.50	9.68	313076
2007-11-13	9.75	9.98	9.13	9.74	552253
2007-11-14	9.77	9.78	9.57	9.66	239549
2007-11-15	9.63	9.67	9.38	9.48	195263
2007-11-16	9.50	9.56	9.13	9.30	378516
2007-11-19	9.22	9.31	9.09	9.14	259423
2007-11-20	9.12	9.29	8.93	9.12	367359
2007-11-21	9.05	9.25	8.91	8.93	203696
2007-11-23	9.02	9.13	8.77	9.06	135865
2007-11-26	9.04	9.12	8.73	8.77	211780
2007-11-27	8.79	8.93	8.73	8.79	187468
2007-11-28	8.87	9.30	8.87	9.10	507393
2007-11-29	9.10	9.25	9.02	9.10	1212173
2007-11-30	9.26	9.52	9.01	9.29	671739
2007-12-03	9.80	11.29	9.80	11.01	1446906
2007-12-04	10.91	12.24	10.67	12.15	1768492
2007-12-05	12.07	12.45	12.00	12.23	1073076
2007-12-06	12.18	12.29	11.93	12.00	731497
2007-12-07	11.89	12.25	11.87	12.20	550766
2007-12-10	12.21	12.30	12.05	12.23	498204
2007-12-11	12.27	12.60	11.96	12.07	707406
2007-12-12	12.38	12.49	11.59	11.81	636562
2007-12-13	11.69	11.95	11.46	11.91	360650
2007-12-14	11.75	11.83	11.38	11.46	224115
2007-12-17	11.38	11.76	11.12	11.52	444840
2007-12-18	11.63	11.92	11.46	11.89	475540
2007-12-19	11.85	12.21	11.58	11.88	396848
2007-12-20	11.98	12.20	11.68	12.19	638538
2007-12-21	12.33	13.11	12.31	12.80	1805516
2007-12-24	12.80	13.08	12.80	13.00	227870
2007-12-26	12.99	13.35	12.62	13.24	777267
2007-12-27	13.24	13.29	12.90	13.15	390614
2007-12-28	13.23	13.29	12.94	12.97	355152
2007-12-31	12.93	13.49	12.90	13.30	789148
2008-01-02	13.40	13.64	12.94	13.15	807578
2008-01-03	13.15	13.40	12.86	12.88	611832
2008-01-04	12.71	12.83	12.23	12.27	611664
2008-01-07	12.38	12.67	12.09	12.09	1087980
2008-01-08	12.12	12.57	11.75	11.80	570681
2008-01-09	11.82	12.01	11.51	11.82	430928
2008-01-10	11.68	12.24	11.36	12.01	504904
2008-01-11	11.94	12.03	11.50	11.52	219186
2008-01-14	11.62	11.77	11.48	11.59	289845
2008-01-15	11.45	11.58	11.39	11.52	472015
2008-01-16	11.51	12.05	11.36	11.66	349632
2008-01-17	11.68	11.93	11.47	11.60	267588
2008-01-18	11.53	12.10	11.50	11.79	756366
2008-01-22	11.21	11.74	11.15	11.32	782268
2008-01-23	11.08	11.75	11.05	11.67	656599
2008-01-24	11.76	11.91	10.79	11.05	630690
2008-01-25	11.09	11.31	10.68	10.93	543182
2008-01-28	10.88	10.89	10.65	10.82	550763
2008-01-29	10.91	10.91	10.43	10.51	277868
2008-01-30	10.46	10.75	10.26	10.28	392706
2008-01-31	10.25	10.47	9.86	10.25	537001
2008-02-01	10.33	10.78	10.14	10.64	412629
2008-02-04	10.59	10.71	10.44	10.66	293741
2008-02-05	10.46	10.50	9.93	9.93	230410
2008-02-06	9.97	10.25	9.82	9.95	600577
2008-02-07	9.87	10.31	9.86	10.18	479650
2008-02-08	10.18	10.29	9.90	10.15	224827
2008-02-11	10.19	10.26	9.95	10.11	316296
2008-02-12	10.14	10.43	10.14	10.33	329714
2008-02-13	10.44	10.84	10.41	10.79	308028
2008-02-14	10.79	10.80	10.10	10.32	402303
2008-02-15	10.32	10.51	9.62	9.64	481219
2008-02-19	9.78	10.07	9.64	9.98	405517
2008-02-20	9.93	10.27	9.86	10.16	299083
2008-02-21	10.21	10.49	10.05	10.38	575120
2008-02-22	10.42	10.50	10.27	10.46	379825
2008-02-25	10.48	11.05	10.40	10.86	287343
2008-02-26	10.77	11.30	10.77	11.17	832390
2008-02-27	11.29	12.34	11.11	12.22	1425013
2008-02-28	13.17	14.72	12.71	12.87	2554096
2008-02-29	12.70	13.74	12.70	13.67	1563597
2008-03-03	13.65	14.27	13.39	13.99	1729399
2008-03-04	14.03	15.13	13.91	14.83	2573194
2008-03-05	14.85	15.12	14.60	15.09	1182565
2008-03-06	15.00	15.09	13.98	14.02	1625439
2008-03-07	13.99	14.75	13.78	14.48	1425565
2008-03-10	14.54	14.58	13.98	14.37	916921
2008-03-11	14.57	14.89	14.10	14.50	977791
2008-03-12	14.59	14.84	14.14	14.28	651826
2008-03-13	14.14	14.90	14.12	14.59	1392987
2008-03-14	14.90	14.90	13.87	14.02	671334
2008-03-17	13.97	14.26	13.51	14.18	926265
2008-03-18	14.64	15.44	14.28	15.42	1071477
2008-03-19	15.42	15.82	14.53	14.56	957748
2008-03-20	14.70	15.08	14.40	15.00	1965295
2008-03-24	15.02	15.39	14.77	15.23	1684528
2008-03-25	15.34	16.66	15.00	16.33	1404037
2008-03-26	16.18	16.24	15.27	15.50	1097108
2008-03-27	15.59	15.75	15.17	15.53	609848
2008-03-28	15.50	16.00	15.49	15.70	550965
2008-03-31	15.64	15.73	15.05	15.39	517956
2008-04-01	15.65	16.59	15.38	16.15	1470408
2008-04-02	16.26	16.28	15.85	15.98	822147
2008-04-03	15.87	15.94	15.53	15.57	936414
2008-04-04	15.61	15.61	15.10	15.50	594520
2008-04-07	15.53	16.28	15.53	16.16	837130
2008-04-08	15.90	16.14	15.48	16.09	589318
2008-04-09	16.17	16.37	15.77	15.93	572170
2008-04-10	15.89	16.24	15.61	15.90	346187
2008-04-11	15.83	15.85	14.20	14.35	1407143
2008-04-14	14.35	14.49	13.78	14.27	991921
2008-04-15	14.29	14.29	13.87	14.15	963299
2008-04-16	14.32	15.16	14.25	15.06	742144
2008-04-17	14.86	15.23	14.70	15.03	505713
2008-04-18	15.32	15.55	15.01	15.12	497097
2008-04-21	15.53	15.69	14.94	15.57	486502
2008-04-22	12.90	13.31	11.60	11.97	4908053
2008-04-23	11.95	12.38	11.84	12.02	1893468
2008-04-24	12.00	12.28	11.60	12.18	1024354
2008-04-25	12.25	12.42	12.14	12.28	507400
2008-04-28	12.46	12.46	12.13	12.24	442775
2008-04-29	12.13	12.37	12.10	12.20	384300
2008-04-30	12.29	12.45	12.05	12.12	344483
2008-05-01	12.14	12.70	12.14	12.43	679223
2008-05-02	12.46	12.64	12.22	12.28	442648
2008-05-05	12.04	12.56	11.59	12.33	769322
2008-05-06	12.21	12.21	11.50	11.59	1261905
2008-05-07	11.59	12.37	11.40	12.01	1207173
2008-05-08	11.96	12.26	11.90	12.03	724761
2008-05-09	11.95	11.97	11.59	11.88	797666
2008-05-12	11.95	12.46	11.95	12.46	1027168
2008-05-13	12.45	12.70	12.31	12.52	1177990
2008-05-14	12.52	12.70	12.48	12.49	682500
2008-05-15	12.42	12.50	12.30	12.43	444361
2008-05-16	12.49	12.50	11.94	12.24	606405
2008-05-19	12.15	12.35	11.95	12.13	553829
2008-05-20	12.10	12.31	12.02	12.14	570485
2008-05-21	12.12	12.23	11.93	12.08	999644
2008-05-22	12.10	12.31	11.96	12.21	533428
2008-05-23	12.22	12.25	11.62	11.83	426136
2008-05-27	11.87	11.99	11.65	11.99	309635
2008-05-28	12.02	12.10	11.88	12.01	538752
2008-05-29	11.85	12.04	11.71	11.78	559395
2008-05-30	11.81	11.81	11.52	11.64	360015
2008-06-02	11.62	11.79	11.42	11.56	649460
2008-06-03	11.59	11.71	11.42	11.52	704776
2008-06-04	11.43	11.79	11.42	11.56	525835
2008-06-05	11.57	12.04	11.55	11.80	555214
2008-06-06	11.70	11.80	11.55	11.55	615931
2008-06-09	11.57	11.74	11.54	11.60	569076
2008-06-10	11.54	11.78	11.54	11.69	847947
2008-06-11	11.68	12.00	11.60	11.76	559751
2008-06-12	11.88	12.32	11.88	12.11	577004
2008-06-13	12.25	12.32	12.00	12.13	386076
2008-06-16	12.06	12.15	11.99	12.05	299300
2008-06-17	12.11	12.14	11.95	12.03	442161
2008-06-18	12.02	12.33	11.95	12.27	899032
2008-06-19	12.31	12.99	12.03	12.94	1217136
2008-06-20	12.81	13.37	12.75	12.92	1043354
2008-06-23	13.02	13.50	12.83	13.01	740344
2008-06-24	12.88	13.17	12.71	12.85	597650
2008-06-25	12.86	12.98	12.75	12.92	845198
2008-06-26	12.76	13.06	12.76	12.90	633441
2008-06-27	12.91	13.11	12.85	12.97	1590279
2008-06-30	12.84	12.95	12.82	12.85	843062
2008-07-01	12.74	13.02	12.56	12.74	816043
2008-07-02	12.68	12.93	12.52	12.81	662189
2008-07-03	12.81	12.92	12.71	12.74	294939
2008-07-07	12.87	13.01	12.67	12.87	398936
2008-07-08	12.87	13.33	12.59	13.31	457246
2008-07-09	13.34	13.40	12.84	12.85	460466
2008-07-10	12.84	12.96	12.57	12.91	274835
2008-07-11	12.77	12.83	12.30	12.60	334013
2008-07-14	12.73	12.73	12.12	12.39	443654
2008-07-15	12.21	12.36	11.90	12.13	331397
2008-07-16	12.16	12.25	11.87	12.08	358012
2008-07-17	12.10	12.21	11.64	11.74	405473
2008-07-18	11.80	11.98	11.75	11.84	353316
2008-07-21	11.84	11.87	11.54	11.70	467056
2008-07-22	11.69	12.18	11.61	12.17	452562
2008-07-23	11.85	12.11	11.85	11.96	363367
2008-07-24	11.90	11.97	11.82	11.96	412829
2008-07-25	12.04	12.05	11.84	11.99	346565
2008-07-28	11.95	12.00	11.53	11.69	329421
2008-07-29	11.56	12.00	11.56	11.86	225855
2008-07-30	11.98	12.12	11.67	11.89	254016
2008-07-31	12.18	14.31	12.18	13.82	1564345
2008-08-01	13.98	14.12	13.75	13.86	1110596
2008-08-04	13.91	13.91	13.40	13.55	604788
2008-08-05	13.62	14.06	13.29	13.90	680642
2008-08-06	13.96	14.37	13.90	14.05	476425
2008-08-07	13.95	14.25	13.95	14.05	396709
2008-08-08	14.09	14.53	13.98	14.46	615462
2008-08-11	14.46	14.75	14.13	14.70	360990
2008-08-12	14.63	15.19	14.33	14.96	750050
2008-08-13	14.96	15.13	14.65	15.08	543211
2008-08-14	14.97	15.63	14.80	15.57	578028
2008-08-15	15.67	15.67	15.08	15.26	473213
2008-08-18	15.29	15.30	14.75	14.90	400407
2008-08-19	14.82	15.38	14.61	15.11	681500
2008-08-20	15.14	15.22	14.79	14.98	252994
2008-08-21	14.86	14.86	14.25	14.54	263606
2008-08-22	14.57	14.87	14.33	14.80	268752
2008-08-25	14.75	14.99	14.33	14.41	295014
2008-08-26	14.41	14.50	14.32	14.43	341548
2008-08-27	14.40	15.00	14.10	14.75	351575
2008-08-28	14.75	15.95	14.69	15.87	793861
2008-08-29	15.85	15.92	15.44	15.44	1223364
2008-09-02	15.41	16.72	15.41	16.63	2423930
2008-09-03	16.63	17.12	16.50	16.91	1616644
2008-09-04	16.76	16.89	16.05	16.28	733891
2008-09-05	16.03	16.15	15.50	16.00	779050
2008-09-08	16.50	17.22	16.08	16.79	731767
2008-09-09	16.78	16.78	15.86	15.86	948195
2008-09-10	15.90	16.48	15.78	16.10	611542
2008-09-11	16.08	16.08	15.68	15.99	466866
2008-09-12	15.91	16.08	15.08	15.27	881711
2008-09-15	15.40	15.40	14.51	14.90	1052712
2008-09-16	14.67	14.95	14.27	14.74	650993
2008-09-17	14.60	14.74	13.81	13.84	1410715
2008-09-18	14.11	14.84	13.22	14.55	1336158
2008-09-19	15.19	15.84	14.85	15.70	1743861
2008-09-22	15.56	15.88	14.85	14.94	419151
2008-09-23	14.98	15.21	14.18	14.31	532291
2008-09-24	14.40	14.56	13.89	14.06	692781
2008-09-25	14.12	14.50	14.02	14.25	403246
2008-09-26	14.01	14.36	13.80	14.32	414348
2008-09-29	14.17	14.32	13.05	13.05	328414
2008-09-30	13.00	13.55	12.71	13.33	1036056
2008-10-01	13.27	13.64	13.05	13.20	393119
2008-10-02	13.10	13.25	12.41	12.45	394819
2008-10-03	12.63	13.00	12.21	12.22	386232
2008-10-06	12.00	12.00	10.78	11.27	809713
2008-10-07	11.40	11.64	10.41	10.51	627412
2008-10-08	10.25	10.48	9.55	9.96	1498486
2008-10-09	10.10	10.52	9.15	9.18	801657
2008-10-10	9.00	9.56	8.15	9.31	1230861
2008-10-13	9.66	10.33	9.53	10.31	733158
2008-10-14	10.65	10.81	10.12	10.26	724828
2008-10-15	9.64	10.44	8.98	9.00	439789
2008-10-16	9.09	9.51	8.78	9.24	884506
2008-10-17	9.00	10.36	8.77	9.14	418413
2008-10-20	9.34	9.48	9.10	9.16	883980
2008-10-21	9.02	9.42	8.93	9.05	390449
2008-10-22	8.85	9.21	8.20	8.26	358215
2008-10-23	8.31	8.68	7.45	7.61	621455
2008-10-24	7.20	7.21	6.73	6.89	586396
2008-10-27	6.95	6.97	6.11	6.12	457328
2008-10-28	6.19	6.46	5.80	5.86	1136361
2008-10-29	5.88	6.21	5.18	5.18	1198229
2008-10-30	5.20	5.39	3.47	3.66	5513962
2008-10-31	3.72	4.23	3.40	4.09	4280615
2008-11-03	4.23	4.58	4.18	4.57	1975580
2008-11-04	5.34	5.75	5.11	5.37	2471256
2008-11-05	5.48	6.27	5.27	5.66	1823125
2008-11-06	5.53	5.88	5.46	5.49	1051701
2008-11-07	5.60	5.64	5.18	5.31	1008684
2008-11-10	5.23	5.55	5.17	5.21	593896
2008-11-11	5.05	5.10	4.76	4.92	595994
2008-11-12	4.84	5.01	4.27	4.30	1009428
2008-11-13	4.31	5.09	4.26	5.07	725484
2008-11-14	5.01	5.21	4.59	4.61	883052
2008-11-17	4.58	4.68	4.31	4.34	446226
2008-11-18	4.34	4.40	4.08	4.26	674145
2008-11-19	4.13	4.50	4.09	4.10	640424
2008-11-20	4.06	4.29	3.22	3.37	1576186
2008-11-21	3.42	3.50	3.07	3.46	1293608
2008-11-24	3.54	4.40	3.42	4.39	887090
2008-11-25	4.41	4.50	3.78	4.08	785977
2008-11-26	4.06	4.52	3.93	4.42	1024282
2008-11-28	4.43	4.70	4.43	4.70	297435
2008-12-01	4.54	4.56	3.69	3.73	1466113
2008-12-02	3.79	3.91	3.71	3.80	1808675
2008-12-03	3.75	4.48	3.64	4.45	979882
2008-12-04	4.37	4.50	4.22	4.28	624874
2008-12-05	4.21	4.59	4.13	4.57	501498
2008-12-08	4.75	4.85	4.53	4.66	722060
2008-12-09	4.70	4.73	4.29	4.33	768024
2008-12-10	4.39	4.72	4.39	4.66	463690
2008-12-11	4.56	4.69	4.28	4.38	466297
2008-12-12	4.19	4.40	4.03	4.40	761122
2008-12-15	4.37	4.56	3.87	3.96	644179
2008-12-16	4.12	4.50	4.00	4.49	709893
2008-12-17	4.38	4.78	4.37	4.66	372099
2008-12-18	4.74	4.97	4.50	4.62	532794
2008-12-19	4.73	4.86	4.41	4.59	900278
2008-12-22	4.58	4.58	4.11	4.37	488838
2008-12-23	4.39	4.54	4.23	4.25	360558
2008-12-24	4.26	4.28	4.16	4.21	168048
2008-12-26	4.19	4.36	4.01	4.18	304959
2008-12-29	4.12	4.23	3.58	3.72	1383151
2008-12-30	3.80	3.96	3.56	3.96	1160215
2008-12-31	3.96	4.11	3.82	4.04	922300
2009-01-02	4.10	4.38	4.06	4.38	419807
2009-01-05	4.43	4.43	4.06	4.11	508061
2009-01-06	4.29	4.39	4.03	4.27	723956
2009-01-07	4.19	4.29	4.01	4.13	416326
2009-01-08	4.09	4.16	3.97	4.12	490074
2009-01-09	4.11	4.13	3.69	3.70	608570
2009-01-12	3.75	3.77	3.46	3.48	1049490
2009-01-13	3.48	3.50	3.25	3.35	1635935
2009-01-14	3.30	4.71	3.30	4.53	2516716
2009-01-15	4.47	4.61	4.06	4.35	1537416
2009-01-16	4.39	4.46	4.05	4.21	666400
2009-01-20	4.20	4.20	4.01	4.05	440852
2009-01-21	4.10	4.42	4.02	4.42	536666
2009-01-22	4.29	4.29	4.01	4.04	318572
2009-01-23	3.97	4.15	3.92	3.96	449527
2009-01-26	3.96	4.09	3.89	3.96	300590
2009-01-27	3.99	4.00	3.83	3.95	946794
2009-01-28	4.00	4.22	3.98	4.17	571066
2009-01-29	4.12	4.18	3.95	3.95	462504
2009-01-30	4.00	4.05	3.83	4.03	796133
2009-02-02	3.99	4.15	3.86	4.11	857331
2009-02-03	4.14	4.24	4.05	4.20	646564
2009-02-04	4.19	4.53	4.09	4.33	650715
2009-02-05	4.28	4.62	4.23	4.52	521779
2009-02-06	4.54	4.87	4.54	4.75	512340
2009-02-09	4.71	4.81	4.36	4.42	599423
2009-02-10	4.44	4.59	4.31	4.49	618097
2009-02-11	4.53	4.90	4.52	4.89	507674
2009-02-12	4.80	5.11	4.78	5.00	683240
2009-02-13	4.99	5.25	4.91	5.06	559206
2009-02-17	4.90	5.26	4.81	5.13	515914
2009-02-18	5.17	5.23	4.98	5.04	511985
2009-02-19	5.13	5.28	4.73	4.74	587886
2009-02-20	4.66	4.79	4.37	4.48	437388
2009-02-23	4.47	4.47	3.89	3.92	691605
2009-02-24	3.97	4.36	3.97	4.32	456550
2009-02-25	4.27	4.27	4.03	4.05	301353
2009-02-26	4.07	4.28	4.04	4.14	308340
2009-02-27	4.22	4.34	3.96	4.21	496554
2009-03-02	4.03	4.13	3.47	3.58	950962
2009-03-03	4.20	5.11	3.69	4.15	2944480
2009-03-04	3.94	4.23	3.68	3.83	2176182
2009-03-05	3.69	4.17	3.59	3.80	1317874
2009-03-06	3.84	4.09	3.70	3.82	656664
2009-03-09	3.80	4.25	3.80	4.13	653403
2009-03-10	4.26	4.49	4.23	4.38	984323
2009-03-11	4.40	4.65	4.23	4.46	459302
2009-03-12	4.42	4.91	4.42	4.81	1269549
2009-03-13	4.85	5.16	4.80	5.09	700687
2009-03-16	5.14	5.28	5.01	5.11	460646
2009-03-17	5.10	5.68	5.00	5.59	924521
2009-03-18	5.50	5.78	5.45	5.65	994123
2009-03-19	5.66	5.89	5.58	5.75	530273
2009-03-20	5.82	6.15	5.37	5.40	1070093
2009-03-23	5.33	5.64	5.13	5.64	889015
2009-03-24	5.49	5.87	5.46	5.62	544871
2009-03-25	5.64	6.13	5.64	6.00	763500
2009-03-26	6.04	6.15	5.84	6.00	458666
2009-03-27	6.03	6.10	5.90	5.92	613053
2009-03-30	5.75	6.15	5.75	6.07	611326
2009-03-31	6.13	6.50	6.10	6.16	744293
2009-04-01	5.65	5.94	5.45	5.87	978553
2009-04-02	6.05	6.59	6.05	6.25	697943
2009-04-03	6.25	6.35	6.05	6.28	282950
2009-04-06	6.16	6.16	6.00	6.07	677719
2009-04-07	5.95	6.10	5.77	5.99	786248
2009-04-08	6.02	6.11	6.00	6.09	522312
2009-04-09	6.18	6.67	6.10	6.57	459061
2009-04-13	6.46	6.68	6.43	6.65	344503
2009-04-14	6.46	6.60	6.30	6.47	611311
2009-04-15	6.40	6.72	6.36	6.49	526171
2009-04-16	6.54	6.93	6.45	6.88	899356
2009-04-17	6.92	7.10	6.78	6.98	704494
2009-04-20	6.85	6.89	6.50	6.55	339421
2009-04-21	6.50	6.73	6.44	6.59	468107
2009-04-22	6.51	6.78	6.50	6.65	313976
2009-04-23	6.64	6.64	6.20	6.26	563765
2009-04-24	6.28	6.53	5.93	6.47	650076
2009-04-27	6.34	6.42	6.18	6.24	287095
2009-04-28	6.18	6.53	6.17	6.45	569168
2009-04-29	6.50	6.69	6.42	6.60	429498
2009-04-30	6.58	6.79	6.25	6.58	861516
2009-05-01	6.54	6.95	6.51	6.85	768851
2009-05-04	6.95	7.24	6.83	7.24	452650
2009-05-05	7.21	7.46	7.17	7.31	438932
2009-05-06	7.34	7.69	7.30	7.55	632589
2009-05-07	7.65	7.75	7.50	7.58	328829
2009-05-08	6.94	7.58	6.90	7.29	1421263
2009-05-11	7.21	7.44	7.01	7.40	659775
2009-05-12	7.40	7.44	7.10	7.27	409545
2009-05-13	7.14	7.25	6.74	6.77	501532
2009-05-14	6.75	6.83	6.53	6.77	632291
2009-05-15	6.97	6.97	6.70	6.75	245162
2009-05-18	6.80	6.80	6.47	6.79	412017
2009-05-19	6.71	6.81	6.61	6.70	354045
2009-05-20	6.68	6.81	6.67	6.71	562052
2009-05-21	6.56	6.62	6.38	6.49	370594
2009-05-22	6.51	6.51	6.39	6.40	145922
2009-05-26	6.36	6.53	6.27	6.50	439903
2009-05-27	6.40	6.50	6.26	6.36	354107
2009-05-28	6.27	6.39	6.15	6.33	677398
2009-05-29	6.33	6.55	6.32	6.53	593774
2009-06-01	6.77	7.17	6.52	6.99	1773902
2009-06-02	6.95	7.66	6.94	7.63	2274315
2009-06-03	7.58	7.91	7.50	7.60	535300
2009-06-04	7.60	7.95	7.43	7.83	582107
2009-06-05	7.94	8.11	7.67	8.01	846081
2009-06-08	7.87	8.09	7.85	7.96	540493
2009-06-09	7.93	8.07	7.92	7.99	479844
2009-06-10	7.99	7.99	7.73	7.86	630871
2009-06-11	7.79	8.25	7.78	8.15	565575
2009-06-12	8.15	8.37	8.02	8.36	365335
2009-06-15	8.40	8.43	8.23	8.41	642972
2009-06-16	7.94	8.07	7.77	7.94	590450
2009-06-17	7.92	8.17	7.90	8.05	622234
2009-06-18	8.05	8.50	8.01	8.43	548604
2009-06-19	8.59	9.06	8.58	8.85	1108208
2009-06-22	8.75	8.75	8.34	8.58	640977
2009-06-23	8.60	9.11	8.58	9.05	1215072
2009-06-24	9.15	9.40	9.02	9.36	1139543
2009-06-25	9.21	9.38	9.14	9.37	829831
2009-06-26	9.29	9.42	9.13	9.31	751379
2009-06-29	9.32	9.40	9.01	9.30	295514
2009-06-30	9.35	9.48	9.08	9.26	337446
2009-07-01	9.38	9.72	9.21	9.63	337894
2009-07-02	9.50	9.53	9.13	9.20	1139796
2009-07-06	9.15	9.15	8.56	8.58	696095
2009-07-07	8.61	8.69	8.22	8.29	828544
2009-07-08	8.24	8.40	7.99	8.07	488605
2009-07-09	8.10	8.20	8.00	8.01	394326
2009-07-10	8.00	8.17	7.96	8.09	422768
2009-07-13	8.18	8.29	7.90	8.25	419769
2009-07-14	8.27	8.38	8.07	8.16	280778
2009-07-15	8.28	8.46	8.12	8.42	291315
2009-07-16	8.40	8.57	8.34	8.56	168356
2009-07-17	8.18	8.61	8.18	8.41	234218
2009-07-20	8.51	8.66	8.40	8.65	262071
2009-07-21	8.72	8.96	8.62	8.71	177484
2009-07-22	8.66	8.78	8.46	8.55	362238
2009-07-23	8.55	9.22	8.55	8.95	451971
2009-07-24	8.90	9.02	8.80	8.94	216176
2009-07-27	9.04	9.26	8.80	9.15	322144
2009-07-28	9.11	9.20	8.99	9.12	567520
2009-07-29	9.02	9.22	8.96	9.01	316857
2009-07-30	9.15	9.67	9.05	9.61	505651
2009-07-31	9.52	10.32	9.52	10.06	699976
2009-08-03	9.98	10.28	9.92	10.09	374384
2009-08-04	10.12	10.90	10.12	10.77	663744
2009-08-05	10.76	10.77	10.49	10.60	482784
2009-08-06	10.68	10.77	10.14	10.21	427662
2009-08-07	10.32	10.40	10.01	10.18	492784
2009-08-10	10.15	10.28	10.05	10.20	368441
2009-08-11	10.15	10.25	10.03	10.17	342473
2009-08-12	10.15	10.71	10.01	10.57	390197
2009-08-13	10.66	10.90	10.37	10.60	414679
2009-08-14	10.62	10.62	10.18	10.29	304317
2009-08-17	9.92	10.15	9.76	9.97	310474
2009-08-18	10.00	10.03	9.80	9.89	320869
2009-08-19	9.80	10.21	9.80	10.19	419605
2009-08-20	10.22	10.34	9.99	10.08	369178
2009-08-21	10.20	10.28	10.01	10.23	332697
2009-08-24	10.30	10.52	10.25	10.31	297387
2009-08-25	10.56	10.67	10.11	10.27	324831
2009-08-26	10.27	10.27	9.80	10.06	347018
2009-08-27	10.05	10.12	9.81	10.04	317686
2009-08-28	10.05	10.05	9.80	9.89	317242
2009-08-31	9.83	10.21	9.62	10.15	626909
2009-09-01	10.06	10.24	9.90	10.00	481764
2009-09-02	9.91	10.00	9.66	9.95	779637
2009-09-03	9.97	10.07	9.83	10.05	238120
2009-09-04	10.06	10.28	9.92	10.28	296288
2009-09-08	10.25	10.30	10.10	10.19	243641
2009-09-09	10.15	10.44	10.04	10.25	319195
2009-09-10	10.21	10.82	10.09	10.82	683489
2009-09-11	10.74	11.12	10.72	10.81	337747
2009-09-14	10.72	10.78	10.36	10.58	471078
2009-09-15	10.47	10.60	10.10	10.12	993678
2009-09-16	10.12	10.21	9.95	10.10	540347
2009-09-17	10.10	10.19	9.90	10.02	230204
2009-09-18	9.69	9.70	9.34	9.63	968045
2009-09-21	9.59	9.94	9.50	9.82	359683
2009-09-22	9.75	10.22	9.68	10.07	1013797
2009-09-23	10.04	10.23	9.72	9.79	8229409
2009-09-24	9.87	9.87	9.29	9.39	2491495
2009-09-25	9.39	9.65	9.17	9.60	1581688
2009-09-28	9.65	9.94	9.54	9.86	697543
2009-09-29	9.90	10.56	9.79	10.49	1906056
2009-09-30	10.49	10.80	10.08	10.67	1141142
2009-10-01	10.83	10.97	10.54	10.60	811308
2009-10-02	10.45	10.60	10.25	10.48	753812
2009-10-05	10.59	10.96	10.57	10.80	956030
2009-10-06	10.92	11.26	10.64	11.15	1107806
2009-10-07	11.10	11.18	10.87	10.97	364089
2009-10-08	11.02	11.12	10.88	10.91	624932
2009-10-09	10.89	11.22	10.86	11.05	242145
2009-10-12	11.14	11.38	10.99	11.04	505208
2009-10-13	11.12	11.31	11.09	11.15	356395
2009-10-14	11.40	11.71	11.39	11.58	776237
2009-10-15	11.50	11.60	11.50	11.60	384151
2009-10-16	11.55	11.60	11.45	11.47	534448
2009-10-19	11.53	11.53	11.32	11.40	373655
2009-10-20	11.37	11.37	10.93	10.96	518241
2009-10-21	10.88	11.03	10.78	10.79	595434
2009-10-22	10.80	10.92	10.69	10.89	290687
2009-10-23	10.89	10.89	10.52	10.66	388783
2009-10-26	10.64	10.85	10.52	10.57	400076
2009-10-27	10.57	10.85	10.51	10.74	606714
2009-10-28	10.69	10.86	10.04	10.05	721686
2009-10-29	10.80	11.80	10.78	11.56	2194603
2009-10-30	11.53	11.68	10.84	10.84	1102788
2009-11-02	10.99	11.15	10.87	10.96	519175
2009-11-03	10.91	11.02	10.74	11.02	572692
2009-11-04	11.05	11.16	10.80	10.82	451720
2009-11-05	10.96	11.14	10.84	11.10	496441
2009-11-06	10.93	11.22	10.87	11.03	254382
2009-11-09	11.15	11.33	10.99	11.30	475036
2009-11-10	11.20	11.50	11.20	11.32	391548
2009-11-11	11.46	11.46	11.03	11.27	410317
2009-11-12	11.32	11.32	10.85	10.91	263789
2009-11-13	10.97	10.97	10.55	10.80	518758
2009-11-16	10.93	11.34	10.86	11.31	333723
2009-11-17	11.22	11.45	11.11	11.39	428396
2009-11-18	11.36	11.70	11.30	11.44	408264
2009-11-19	11.31	11.51	11.31	11.42	469140
2009-11-20	11.30	11.84	11.30	11.55	560758
2009-11-23	11.84	12.00	11.56	11.75	526515
2009-11-24	11.79	11.83	11.54	11.72	596919
2009-11-25	11.74	11.91	11.65	11.81	314281
2009-11-27	11.38	11.63	11.37	11.43	128041
2009-11-30	11.44	11.66	11.06	11.33	400939
2009-12-01	11.39	11.54	11.15	11.23	796788
2009-12-02	11.20	11.48	10.89	11.19	1794188
2009-12-03	11.27	11.35	10.96	10.98	543192
2009-12-04	11.21	11.22	10.92	11.04	667622
2009-12-07	11.05	11.21	10.97	11.04	353604
2009-12-08	10.93	11.17	10.92	11.03	318792
2009-12-09	11.02	11.28	10.87	11.27	712654
2009-12-10	11.30	11.30	11.07	11.13	643041
2009-12-11	11.16	11.29	11.09	11.17	318984
2009-12-14	11.24	11.28	11.05	11.24	475024
2009-12-15	11.02	11.39	11.02	11.20	926695
2009-12-16	11.26	11.72	11.26	11.69	911373
2009-12-17	11.64	11.74	11.59	11.68	337500
2009-12-18	11.75	11.92	11.66	11.84	810450
2009-12-21	11.93	12.16	11.77	12.06	452496
2009-12-22	12.07	12.40	12.07	12.27	357545
2009-12-23	12.27	12.49	12.20	12.32	324947
2009-12-24	12.39	12.39	12.25	12.30	77136
2009-12-28	12.37	12.48	12.15	12.35	246888
2009-12-29	12.41	12.41	12.16	12.17	403900
2009-12-30	12.14	12.19	11.94	12.16	350998
2009-12-31	12.19	12.27	12.03	12.06	199753
2010-01-04	12.15	12.31	12.08	12.16	488847
2010-01-05	12.18	12.49	12.08	12.48	411298
2010-01-06	12.46	13.13	12.42	13.07	716312
2010-01-07	13.08	13.62	12.84	13.44	1684146
2010-01-08	13.39	13.53	13.34	13.46	646416
2010-01-11	13.66	13.87	13.45	13.87	506412
2010-01-12	13.70	13.75	13.11	13.19	752398
2010-01-13	13.29	13.51	12.84	13.44	1412037
2010-01-14	13.36	13.90	13.36	13.79	1053230
2010-01-15	13.82	13.89	13.62	13.70	865716
2010-01-19	13.65	13.85	13.31	13.66	465462
2010-01-20	13.41	13.50	13.15	13.29	745721
2010-01-21	13.25	13.43	13.08	13.25	865124
2010-01-22	13.20	13.35	12.86	13.01	702600
2010-01-25	13.15	13.35	12.88	13.14	590798
2010-01-26	13.07	13.16	12.62	12.62	619507
2010-01-27	12.60	12.67	12.39	12.58	701218
2010-01-28	12.62	12.62	12.18	12.29	673395
2010-01-29	12.32	12.44	12.18	12.27	437838
2010-02-01	12.33	12.81	12.24	12.74	664372
2010-02-02	12.71	13.16	12.60	12.84	468779
2010-02-03	12.76	12.94	12.47	12.71	295911
2010-02-04	12.65	12.71	12.10	12.27	616808
2010-02-05	12.60	13.15	12.53	12.83	959169
2010-02-08	12.89	13.18	12.67	12.77	434624
2010-02-09	12.96	13.02	12.70	12.84	340984
2010-02-10	12.84	12.88	12.49	12.54	313833
2010-02-11	12.52	12.81	12.45	12.79	227574
2010-02-12	12.66	13.07	12.58	13.07	486545
2010-02-16	13.11	13.11	12.85	12.94	335753
2010-02-17	12.99	13.08	12.94	13.04	241539
2010-02-18	13.07	13.52	13.07	13.47	596571
2010-02-19	13.48	13.50	13.28	13.38	638869
2010-02-22	13.39	13.56	13.23	13.48	314903
2010-02-23	13.48	13.53	13.20	13.30	425170
2010-02-24	13.29	13.67	13.22	13.59	412665
2010-02-25	13.41	13.69	12.87	12.87	1140713
2010-02-26	12.97	13.00	12.48	12.50	1119468
2010-03-01	12.59	12.95	12.50	12.86	1068689
2010-03-02	12.84	13.39	12.84	13.33	981147
2010-03-03	13.18	13.62	13.18	13.42	554328
2010-03-04	13.20	13.44	12.96	13.19	1460733
2010-03-05	13.26	13.84	13.15	13.76	1285338
2010-03-08	13.77	14.37	13.77	14.31	1204027
2010-03-09	14.27	14.28	13.93	13.95	1260505
2010-03-10	14.02	14.37	13.87	13.99	756990
2010-03-11	13.88	14.06	13.70	13.91	480217
2010-03-12	13.97	14.20	13.77	13.86	761394
2010-03-15	13.77	14.09	13.76	14.00	673098
2010-03-16	14.11	14.68	14.03	14.63	1249284
2010-03-17	14.55	14.70	14.41	14.61	659245
2010-03-18	14.24	14.30	13.75	13.86	2277656
2010-03-19	13.94	14.03	13.11	13.11	2056301
2010-03-22	13.09	13.58	12.86	13.49	1995103
2010-03-23	13.49	13.83	13.46	13.79	807169
2010-03-24	13.79	14.62	13.79	14.56	2032967
2010-03-25	14.68	14.82	14.53	14.68	1323206
2010-03-26	14.76	14.89	14.60	14.70	1132279
2010-03-29	14.71	14.98	14.60	14.66	693027
2010-03-30	14.61	14.75	14.50	14.66	522590
2010-03-31	14.62	14.75	14.55	14.65	970018
2010-04-01	14.73	14.88	14.40	14.63	638514
2010-04-05	14.63	14.89	14.48	14.79	657247
2010-04-06	14.90	14.93	14.58	14.71	472853
2010-04-07	14.65	14.73	14.40	14.53	660946
2010-04-08	14.53	14.61	14.40	14.49	549681
2010-04-09	14.50	14.62	14.40	14.48	605158
2010-04-12	15.23	15.31	14.85	14.92	1795425
2010-04-13	14.96	15.01	14.60	14.76	667489
2010-04-14	14.88	15.35	14.87	15.33	630289
2010-04-15	15.32	15.41	15.15	15.31	768419
2010-04-16	15.32	15.44	15.00	15.20	622895
2010-04-19	15.20	15.30	15.01	15.15	415083
2010-04-20	15.28	15.59	15.15	15.56	496478
2010-04-21	15.63	15.83	15.26	15.36	354588
2010-04-22	15.25	15.30	14.85	14.99	721076
2010-04-23	15.10	15.37	14.97	15.22	449268
2010-04-26	15.23	15.50	15.23	15.36	366455
2010-04-27	15.30	15.31	14.85	14.87	446650
2010-04-28	15.00	15.27	14.96	15.16	902056
2010-04-29	15.31	15.85	15.15	15.25	1164254
2010-04-30	15.33	15.51	15.16	15.29	945966
2010-05-03	15.40	15.58	15.17	15.31	452457
2010-05-04	15.15	15.22	14.51	14.64	673794
2010-05-05	14.48	15.24	13.63	15.06	1552701
2010-05-06	15.02	15.27	13.25	13.99	1249753
2010-05-07	13.90	13.90	13.15	13.21	1639328
2010-05-10	13.93	14.57	13.80	14.05	1154699
2010-05-11	13.91	14.58	13.78	14.30	444285
2010-05-12	14.26	14.40	14.05	14.31	580548
2010-05-13	14.23	14.62	14.23	14.51	661588
2010-05-14	14.38	14.40	13.64	14.06	697749
2010-05-17	14.09	14.27	13.41	13.72	933295
2010-05-18	14.02	14.06	13.23	13.30	746161
2010-05-19	13.20	13.20	12.70	12.71	1617005
2010-05-20	12.59	12.70	11.84	12.31	1273949
2010-05-21	12.08	12.66	12.02	12.63	1881891
2010-05-24	12.54	12.79	12.39	12.43	1107907
2010-05-25	12.11	12.46	11.81	12.41	786100
2010-05-26	12.50	12.90	12.21	12.25	623597
2010-05-27	12.51	12.95	12.38	12.93	889156
2010-05-28	12.85	12.93	12.35	12.74	933910
2010-06-01	12.56	12.60	12.16	12.16	738245
2010-06-02	12.33	12.60	11.76	12.54	1124648
2010-06-03	12.25	12.71	12.24	12.44	1644318
2010-06-04	12.22	12.35	12.02	12.31	1762531
2010-06-07	12.26	12.41	12.05	12.07	1783119
2010-06-08	12.16	12.24	11.73	11.97	1718050
2010-06-09	12.03	12.46	11.90	12.26	1292586
2010-06-10	12.46	12.75	12.29	12.75	694054
2010-06-11	12.53	12.87	12.53	12.83	1868691
2010-06-14	12.92	13.29	12.77	12.92	858546
2010-06-15	13.07	13.52	13.00	13.52	847808
2010-06-16	13.35	13.88	13.27	13.60	778164
2010-06-17	13.66	13.74	13.34	13.44	712553
2010-06-18	13.52	13.78	13.17	13.76	824245
2010-06-21	13.99	13.99	13.41	13.57	787606
2010-06-22	13.58	13.72	13.07	13.08	649895
2010-06-23	13.03	13.14	12.80	13.00	662613
2010-06-24	12.91	13.25	12.90	13.19	819605
2010-06-25	13.12	13.54	12.74	13.03	5097893
2010-06-28	13.01	13.06	12.60	12.62	901834
2010-06-29	12.35	12.43	12.04	12.31	1276675
2010-06-30	12.27	12.51	12.10	12.16	688381
2010-07-01	12.22	12.22	11.39	11.80	897653
2010-07-02	11.92	11.99	11.63	11.84	643941
2010-07-06	11.92	12.21	11.74	11.94	1020584
2010-07-07	11.82	11.84	10.92	11.15	3155535
2010-07-08	11.25	11.26	11.02	11.16	1268162
2010-07-09	11.13	11.39	11.02	11.29	690934
2010-07-12	11.29	11.49	11.10	11.22	705693
2010-07-13	11.37	11.86	11.27	11.84	1042299
2010-07-14	11.82	11.95	11.59	11.84	697865
2010-07-15	11.88	11.89	11.63	11.82	636156
2010-07-16	11.78	11.79	11.28	11.30	712551
2010-07-19	11.28	11.29	10.68	10.88	930680
2010-07-20	10.70	11.19	10.52	11.18	700417
2010-07-21	11.29	11.29	10.98	11.01	673577
2010-07-22	11.14	11.61	11.14	11.51	1050957
2010-07-23	11.42	11.52	11.01	11.52	1141810
2010-07-26	11.61	11.81	11.39	11.60	619204
2010-07-27	11.72	11.75	11.27	11.39	865287
2010-07-28	12.30	12.47	11.88	12.30	2602452
2010-07-29	12.37	12.88	12.33	12.84	2370679
2010-07-30	12.76	13.32	12.75	13.17	1211918
2010-08-02	13.35	13.61	13.26	13.53	1175448
2010-08-03	13.43	13.96	13.20	13.72	1078298
2010-08-04	13.73	14.00	13.37	13.76	479436
2010-08-05	13.62	13.70	13.44	13.52	1051881
2010-08-06	13.28	13.53	13.12	13.49	945572
2010-08-09	13.56	13.66	13.38	13.62	490919
2010-08-10	13.42	13.61	13.21	13.52	712565
2010-08-11	13.24	13.27	12.82	13.01	813869
2010-08-12	12.75	13.06	12.69	12.96	527596
2010-08-13	12.88	13.27	12.73	13.02	566956
2010-08-16	13.02	13.71	12.97	13.56	1216849
2010-08-17	13.20	13.46	13.13	13.42	1363541
2010-08-18	13.40	13.61	13.18	13.41	570167
2010-08-19	13.36	13.53	13.16	13.32	824404
2010-08-20	13.28	13.36	12.98	13.16	568762
2010-08-23	13.21	13.34	13.02	13.03	344848
2010-08-24	12.76	12.76	12.43	12.46	701058
2010-08-25	12.33	12.47	12.02	12.45	622211
2010-08-26	12.57	12.61	12.31	12.35	590925
2010-08-27	12.49	12.60	12.10	12.52	474156
2010-08-30	12.43	12.54	12.17	12.18	567542
2010-08-31	12.12	12.14	11.82	11.89	967758
2010-09-01	12.10	12.59	11.91	12.55	448762
2010-09-02	12.49	12.68	12.44	12.59	262503
2010-09-03	13.00	13.40	12.91	13.22	685975
2010-09-07	13.20	13.20	12.97	13.00	690837
2010-09-08	13.05	13.53	12.97	13.38	806311
2010-09-09	13.56	13.80	13.45	13.61	485850
2010-09-10	13.40	13.65	13.36	13.47	616130
2010-09-13	13.64	14.04	13.52	13.78	803643
2010-09-14	13.70	13.85	13.43	13.65	804033
2010-09-15	13.61	13.90	13.38	13.75	338071
2010-09-16	13.69	13.78	13.53	13.64	330014
2010-09-17	13.81	13.98	13.54	13.62	752860
2010-09-20	13.64	14.11	13.52	13.87	730692
2010-09-21	13.82	13.87	13.51	13.59	463357
2010-09-22	13.50	14.35	13.50	13.85	708792
2010-09-23	13.71	14.00	13.61	13.80	585410
2010-09-24	14.00	14.19	13.82	14.15	571884
2010-09-27	14.19	14.24	13.99	14.13	291914
2010-09-28	14.11	14.34	13.84	14.30	377903
2010-09-29	14.21	14.39	13.89	14.32	335522
2010-09-30	14.44	14.47	13.93	14.03	1030764
2010-10-01	14.16	14.33	13.97	14.27	516779
2010-10-04	14.26	14.32	13.93	14.14	358907
2010-10-05	14.20	14.67	14.05	14.58	533639
2010-10-06	14.54	14.62	14.27	14.40	394065
2010-10-07	14.53	14.58	14.30	14.44	388510
2010-10-08	14.49	14.74	14.46	14.64	457487
2010-10-11	14.69	14.96	14.55	14.82	301781
2010-10-12	14.74	15.02	14.55	14.88	643091
2010-10-13	14.95	15.30	14.89	15.08	572158
2010-10-14	15.11	15.25	14.76	14.92	433590
2010-10-15	15.10	15.17	14.77	14.91	401910
2010-10-18	14.90	15.06	14.80	15.05	1042487
2010-10-19	14.81	14.98	14.44	14.64	1008816
2010-10-20	14.67	15.12	14.64	14.85	434955
2010-10-21	14.96	15.20	14.73	14.82	577555
2010-10-22	14.85	15.00	14.59	14.92	263287
2010-10-25	15.00	15.30	14.93	15.14	320453
2010-10-26	15.02	15.10	14.83	14.95	316023
2010-10-27	14.82	14.92	14.55	14.92	439766
2010-10-28	15.17	15.42	14.82	14.99	1298101
2010-10-29	14.89	15.11	14.86	14.99	571622
2010-11-01	15.02	15.18	14.70	14.80	402880
2010-11-02	14.97	14.99	14.58	14.92	510019
2010-11-03	14.91	14.94	14.65	14.89	448445
2010-11-04	14.99	15.38	14.92	15.30	581614
2010-11-05	15.29	15.39	15.17	15.35	397498
2010-11-08	15.29	15.50	15.18	15.35	332758
2010-11-09	15.19	15.43	15.18	15.29	621726
2010-11-10	15.35	15.47	15.16	15.38	379019
2010-11-11	15.22	15.46	15.22	15.38	283267
2010-11-12	15.24	15.35	14.95	15.07	360471
2010-11-15	15.19	15.40	14.93	15.14	311722
2010-11-16	14.99	15.19	14.73	14.98	865629
2010-11-17	15.01	15.22	14.88	15.17	445242
2010-11-18	15.39	15.50	15.12	15.41	471211
2010-11-19	15.36	15.45	15.27	15.42	405539
2010-11-22	15.41	16.05	15.39	16.04	1028450
2010-11-23	15.86	15.95	15.22	15.37	1462959
2010-11-24	15.53	15.74	15.44	15.74	501885
2010-11-26	15.65	15.76	15.47	15.61	96729
2010-11-29	15.49	15.74	15.37	15.62	540196
2010-11-30	15.45	15.59	15.27	15.41	511416
2010-12-01	15.72	16.09	15.24	15.98	514561
2010-12-02	16.00	16.32	15.84	16.31	469842
2010-12-03	16.27	16.48	16.09	16.43	518318
2010-12-06	16.36	16.46	16.05	16.12	760723
2010-12-07	16.27	16.62	16.24	16.37	372707
2010-12-08	16.38	16.50	16.21	16.27	289397
2010-12-09	16.33	16.72	16.19	16.60	835652
2010-12-10	16.67	17.41	16.53	17.41	752909
2010-12-13	17.48	17.59	17.27	17.46	636360
2010-12-14	17.10	17.25	17.09	17.22	898296
2010-12-15	17.12	17.65	17.01	17.16	452709
2010-12-16	17.13	17.22	16.92	17.22	923063
2010-12-17	17.27	17.59	17.27	17.39	1061726
2010-12-20	17.19	17.39	16.94	16.94	1070461
2010-12-21	17.00	17.32	16.79	17.15	364361
2010-12-22	17.12	17.30	16.95	17.06	343088
2010-12-23	17.05	17.19	16.91	16.99	212649
2010-12-27	16.93	17.04	16.80	16.94	128119
2010-12-28	16.90	16.95	16.72	16.81	239807
2010-12-29	16.77	16.90	16.32	16.79	359647
2010-12-30	16.80	16.87	16.73	16.80	182529
2010-12-31	16.74	16.80	16.54	16.60	163159
2011-01-03	16.69	16.69	16.45	16.55	438837
2011-01-04	16.65	16.80	16.13	16.23	776474
2011-01-05	16.14	16.23	16.03	16.09	739486
2011-01-06	16.17	16.47	16.02	16.20	546641
2011-01-07	16.26	16.40	15.96	16.00	461609
2011-01-10	16.55	17.17	16.55	17.01	1068606
2011-01-11	16.80	17.19	16.64	16.82	673135
2011-01-12	17.40	18.14	17.08	17.36	1637745
2011-01-13	17.37	17.79	17.16	17.34	624761
2011-01-14	17.34	17.47	16.83	16.97	693416
2011-01-18	16.70	17.00	16.70	16.95	609978
2011-01-19	17.44	17.51	16.92	17.21	1479091
2011-01-20	17.11	17.15	16.84	17.08	475046
2011-01-21	17.15	17.33	16.96	17.06	512909
2011-01-24	17.10	17.42	17.03	17.26	350902
2011-01-25	17.22	17.49	17.00	17.17	462724
2011-01-26	17.18	17.88	17.16	17.54	617665
2011-01-27	17.48	17.97	17.36	17.79	513432
2011-01-28	17.75	17.91	17.42	17.50	1041366
2011-01-31	17.49	17.61	17.35	17.50	543671
2011-02-01	17.67	17.99	17.46	17.96	605621
2011-02-02	17.83	18.05	17.75	17.90	404965
2011-02-03	17.84	17.86	17.50	17.72	458166
2011-02-04	17.66	17.84	17.49	17.77	377243
2011-02-07	17.93	18.23	17.92	18.01	307939
2011-02-08	18.02	18.27	17.93	18.26	337878
2011-02-09	18.21	18.46	17.98	18.38	440842
2011-02-10	18.32	18.61	18.24	18.57	372531
2011-02-11	18.45	18.80	18.42	18.71	214281
2011-02-14	18.64	18.89	18.38	18.57	374913
2011-02-15	18.54	18.70	18.24	18.36	435700
2011-02-16	18.44	18.79	18.25	18.69	529024
2011-02-17	18.68	18.83	18.50	18.73	229377
2011-02-18	18.83	19.14	18.54	18.92	391265
2011-02-22	18.73	18.85	18.41	18.65	539263
2011-02-23	18.33	18.43	18.00	18.41	1161163
2011-02-24	18.49	18.78	18.23	18.27	1211171
2011-02-25	18.24	18.84	18.15	18.82	315376
2011-02-28	19.03	19.68	18.95	19.19	915012
2011-03-01	19.27	19.47	18.97	18.97	764336
2011-03-02	18.90	19.43	18.82	19.27	491303
2011-03-03	19.39	19.78	19.36	19.57	637898
2011-03-04	19.69	19.95	19.47	19.87	448552
2011-03-07	19.59	19.95	19.26	19.48	530520
2011-03-08	19.53	20.00	19.26	19.74	466244
2011-03-09	19.44	19.87	19.30	19.68	713761
2011-03-10	19.41	19.69	18.75	19.11	666165
2011-03-11	18.93	19.34	18.72	19.19	432848
2011-03-14	18.95	18.99	18.53	18.80	331323
2011-03-15	18.10	18.93	17.88	18.83	1856726
2011-03-16	18.78	18.78	18.16	18.19	820096
2011-03-17	18.44	18.65	18.20	18.23	406159
2011-03-18	18.59	19.06	18.58	18.77	674527
2011-03-21	19.00	19.36	18.93	19.16	408554
2011-03-22	19.16	19.37	18.94	19.09	299424
2011-03-23	19.02	19.11	18.85	18.94	734085
2011-03-24	19.13	19.46	18.92	19.43	401818
2011-03-25	19.52	20.06	19.51	19.85	580132
2011-03-28	19.97	19.98	19.67	19.75	351243
2011-03-29	19.79	19.93	19.65	19.93	546704
2011-03-30	20.44	20.92	20.19	20.60	932763
2011-03-31	20.53	20.90	20.53	20.85	387878
2011-04-01	21.10	21.49	20.92	21.28	908731
2011-04-04	21.36	21.47	21.24	21.41	1257096
2011-04-05	21.31	21.65	21.26	21.44	1139644
2011-04-06	21.51	21.56	21.21	21.22	896955
2011-04-07	21.30	21.39	20.63	20.64	889843
2011-04-08	20.25	20.30	19.72	19.98	1188879
2011-04-11	20.06	20.18	19.98	20.06	522710
2011-04-12	20.01	20.13	19.79	19.95	437718
2011-04-13	20.01	20.16	19.78	19.98	329089
2011-04-14	19.70	20.00	19.65	19.88	415891
2011-04-15	19.80	19.95	19.61	19.63	654759
2011-04-18	19.40	19.40	18.94	19.22	478191
2011-04-19	19.26	19.56	19.14	19.47	324146
2011-04-20	19.77	20.21	19.77	20.09	583100
2011-04-21	20.31	20.44	20.10	20.27	357523
2011-04-25	20.20	20.30	20.02	20.10	271865
2011-04-26	20.10	21.36	20.05	21.22	875567
2011-04-27	21.21	21.44	20.95	21.39	457706
2011-04-28	21.25	21.26	20.22	20.25	985523
2011-04-29	20.42	20.43	19.55	19.74	1007567
2011-05-02	19.97	20.03	19.38	19.57	507982
2011-05-03	19.48	19.59	18.89	19.01	580982
2011-05-04	18.95	19.21	18.39	18.78	897243
2011-05-05	18.54	18.99	18.48	18.58	651111
2011-05-06	18.87	19.32	18.87	19.15	788830
2011-05-09	18.74	19.76	18.71	19.64	787913
2011-05-10	19.51	19.62	19.25	19.52	839201
2011-05-11	19.49	19.61	19.39	19.50	764941
2011-05-12	19.36	19.79	19.34	19.73	570258
2011-05-13	19.77	19.96	19.71	19.74	541756
2011-05-16	19.70	19.70	19.30	19.35	663324
2011-05-17	19.28	19.33	18.68	19.05	661748
2011-05-18	19.05	19.35	19.03	19.25	417760
2011-05-19	19.41	19.55	19.25	19.36	431684
2011-05-20	19.23	19.45	18.98	19.17	473450
2011-05-23	18.80	18.80	18.40	18.49	476368
2011-05-24	18.58	18.87	18.36	18.52	630090
2011-05-25	18.42	19.00	18.34	18.84	469874
2011-05-26	18.77	19.07	18.62	19.04	293895
2011-05-27	19.16	19.20	18.99	19.15	229000
2011-05-31	19.43	19.72	19.38	19.72	1114528
2011-06-01	19.64	19.64	18.89	18.94	653417
2011-06-02	18.91	19.08	18.70	18.80	445711
2011-06-03	18.47	18.54	18.11	18.20	719381
2011-06-06	17.76	18.28	17.62	17.91	611569
2011-06-07	18.04	18.04	17.63	17.68	866489
2011-06-08	17.59	17.79	17.34	17.36	861820
2011-06-09	17.46	18.15	17.21	17.93	1139974
2011-06-10	17.96	18.84	17.82	18.45	1367882
2011-06-13	18.45	18.58	18.02	18.43	1082802
2011-06-14	18.59	18.94	18.43	18.69	689481
2011-06-15	18.48	18.83	18.24	18.31	782084
2011-06-16	18.31	18.47	17.91	18.14	541464
2011-06-17	18.28	18.37	17.84	17.85	854179
2011-06-20	17.81	18.06	17.69	17.97	834900
2011-06-21	18.13	18.77	17.95	18.69	608527
2011-06-22	18.54	19.04	18.51	18.74	739747
2011-06-23	18.49	18.69	17.95	18.63	814332
2011-06-24	18.61	18.94	17.84	18.59	8276361
2011-06-27	18.55	19.07	18.19	18.95	789164
2011-06-28	18.94	19.62	18.83	19.58	744932
2011-06-29	19.67	19.94	19.55	19.90	634184
2011-06-30	19.90	20.60	19.89	20.36	873762
2011-07-01	20.43	20.85	20.27	20.66	498840
2011-07-05	20.68	20.99	20.57	20.96	701292
2011-07-06	20.96	21.16	20.83	21.07	969221
2011-07-07	21.21	21.30	20.82	20.84	668765
2011-07-08	20.62	20.84	20.38	20.78	623834
2011-07-11	20.51	20.75	19.73	19.78	1514414
2011-07-12	19.74	19.91	19.48	19.65	671562
2011-07-13	19.71	20.11	19.71	19.77	467894
2011-07-14	19.83	19.94	19.41	19.56	423725
2011-07-15	19.64	19.66	19.27	19.52	503112
2011-07-18	19.47	19.55	19.13	19.40	289059
2011-07-19	19.50	19.74	19.36	19.70	307950
2011-07-20	19.74	19.90	19.54	19.89	493391
2011-07-21	20.04	20.64	20.02	20.51	599384
2011-07-22	20.47	20.61	20.36	20.50	363727
2011-07-25	20.29	20.49	20.01	20.17	932454
2011-07-26	20.00	20.02	19.17	19.41	2377952
2011-07-27	19.41	19.41	17.83	18.07	1873055
2011-07-28	18.08	18.25	17.00	17.17	2388944
2011-07-29	17.03	17.67	16.67	17.22	1604443
2011-08-01	17.45	17.54	16.67	16.76	905883
2011-08-02	16.72	16.94	16.26	16.27	905140
2011-08-03	16.09	16.34	14.38	14.87	3642145
2011-08-04	14.77	15.00	13.47	13.54	1972600
2011-08-05	13.73	13.94	12.93	13.42	1997165
2011-08-08	13.04	13.38	12.28	12.51	1352018
2011-08-09	12.68	13.87	12.53	13.42	2549599
2011-08-10	13.02	13.52	12.76	13.01	1657003
2011-08-11	13.21	13.92	13.02	13.76	786544
2011-08-12	14.04	14.58	13.74	14.41	1810985
2011-08-15	14.53	14.75	14.31	14.64	985051
2011-08-16	14.43	14.67	14.14	14.20	885882
2011-08-17	14.31	14.42	13.95	14.03	761445
2011-08-18	13.83	13.94	12.83	12.95	1186446
2011-08-19	12.75	13.27	12.69	12.73	1221869
2011-08-22	13.02	13.43	12.58	12.63	1150278
2011-08-23	12.75	13.31	12.52	13.31	924956
2011-08-24	13.24	13.61	13.16	13.59	456615
2011-08-25	13.70	13.79	13.19	13.28	766886
2011-08-26	13.13	13.79	12.97	13.75	359207
2011-08-29	13.92	14.47	13.90	14.43	407830
2011-08-30	14.37	14.58	14.16	14.26	596331
2011-08-31	14.45	14.50	13.96	14.23	482624
2011-09-01	14.34	14.47	13.73	13.83	469712
2011-09-02	13.51	13.51	13.15	13.26	514771
2011-09-06	12.82	12.98	12.55	12.96	482936
2011-09-07	13.22	13.55	13.11	13.46	421078
2011-09-08	13.41	13.51	12.96	13.01	420283
2011-09-09	12.87	13.04	12.43	12.55	323417
2011-09-12	12.34	12.93	12.30	12.86	738630
2011-09-13	12.92	13.51	12.68	13.48	829645
2011-09-14	13.59	14.02	13.29	13.75	465688
2011-09-15	13.91	14.17	13.76	14.02	712404
2011-09-16	14.03	14.38	13.82	14.37	1003936
2011-09-19	14.03	14.21	13.78	14.03	847863
2011-09-20	14.15	14.92	13.94	13.98	1070610
2011-09-21	13.98	14.29	13.67	13.69	589406
2011-09-22	13.22	13.54	13.00	13.39	793924
2011-09-23	13.32	13.62	13.10	13.45	594687
2011-09-26	13.48	13.66	13.26	13.61	483797
2011-09-27	13.92	14.42	13.66	14.07	456226
2011-09-28	14.10	14.21	13.50	13.52	383990
2011-09-29	13.84	13.92	13.21	13.56	284068
2011-09-30	13.30	13.78	13.12	13.53	806094
2011-10-03	13.39	13.67	12.51	12.52	521444
2011-10-04	12.31	12.94	12.15	12.92	693102
2011-10-05	12.83	13.53	12.58	13.43	565606
2011-10-06	13.58	13.88	13.20	13.69	690090
2011-10-07	13.22	13.45	12.81	13.09	1934723
2011-10-10	13.33	13.85	13.33	13.64	1094495
2011-10-11	13.60	13.85	13.44	13.78	572149
2011-10-12	14.00	14.35	13.73	13.78	459000
2011-10-13	13.67	13.86	13.23	13.51	810551
2011-10-14	13.76	13.92	13.65	13.83	267758
2011-10-17	13.71	13.89	13.12	13.14	333728
2011-10-18	13.18	13.41	12.90	13.19	521855
2011-10-19	13.24	13.65	13.09	13.24	302363
2011-10-20	13.22	13.39	12.86	13.31	335951
2011-10-21	13.98	14.08	13.41	13.99	867519
2011-10-24	14.02	15.32	14.02	15.31	694115
2011-10-25	15.19	15.65	14.83	14.90	608030
2011-10-26	15.05	15.13	14.47	14.62	1249127
2011-10-27	15.00	15.70	14.14	14.29	3078709
2011-10-28	14.23	14.60	14.09	14.53	939174
2011-10-31	14.25	14.64	14.24	14.43	944919
2011-11-01	13.93	14.05	13.60	13.67	991535
2011-11-02	13.83	13.97	13.39	13.62	697341
2011-11-03	13.78	13.94	13.54	13.81	622662
2011-11-04	13.63	13.80	13.56	13.77	519358
2011-11-07	13.65	13.80	13.35	13.60	686637
2011-11-08	13.76	13.87	13.50	13.79	768751
2011-11-09	13.50	13.69	13.13	13.24	701313
2011-11-10	13.37	13.47	13.10	13.24	652692
2011-11-11	13.40	13.75	13.40	13.72	515545
2011-11-14	13.65	13.80	13.50	13.63	407856
2011-11-15	13.55	13.93	13.46	13.88	318367
2011-11-16	13.72	14.03	13.64	13.66	300957
2011-11-17	13.61	13.61	12.62	12.63	901559
2011-11-18	12.70	12.70	11.94	11.99	1939426
2011-11-21	11.90	12.16	11.51	12.06	1183695
2011-11-22	12.06	12.25	11.91	11.95	370663
2011-11-23	11.81	11.97	11.68	11.86	447994
2011-11-25	11.77	11.85	11.48	11.51	164575
2011-11-28	11.97	12.25	11.88	12.16	695139
2011-11-29	12.16	12.26	11.90	11.98	501905
2011-11-30	12.35	12.56	12.28	12.52	896944
2011-12-01	12.47	13.16	12.41	13.00	700389
2011-12-02	13.10	13.13	12.66	12.77	548367
2011-12-05	13.02	13.02	12.55	12.61	734012
2011-12-06	12.57	12.67	12.21	12.32	604243
2011-12-07	12.23	12.71	12.18	12.66	1273761
2011-12-08	12.60	12.84	12.45	12.49	1050898
2011-12-09	12.51	13.11	12.50	12.82	669992
2011-12-12	12.71	12.79	12.36	12.39	615415
2011-12-13	12.43	12.49	12.08	12.15	701732
2011-12-14	12.08	12.21	11.83	12.06	505510
2011-12-15	12.14	12.43	12.04	12.28	672570
2011-12-16	12.38	12.47	12.06	12.28	423383
2011-12-19	12.35	12.47	11.89	11.94	444249
2011-12-20	12.16	12.34	11.88	12.24	422141
2011-12-21	12.20	12.33	11.99	12.16	257633
2011-12-22	12.21	12.55	12.18	12.48	294534
2011-12-23	12.45	12.58	12.33	12.49	140810
2011-12-27	12.45	12.67	12.36	12.39	222768
2011-12-28	12.36	12.39	12.00	12.05	218414
2011-12-29	12.06	12.55	12.02	12.49	240611
2011-12-30	12.44	12.55	12.37	12.42	220764
2012-01-03	12.63	12.76	12.52	12.61	667415
2012-01-04	12.60	12.60	12.24	12.32	348050
2012-01-05	12.29	12.80	12.24	12.77	822811
2012-01-06	12.77	13.25	12.74	13.12	373422
2012-01-09	13.22	13.25	12.65	12.98	1233499
2012-01-10	13.11	13.26	12.99	13.25	987691
2012-01-11	13.23	13.37	13.00	13.20	541451
2012-01-12	13.23	13.34	13.00	13.29	454816
2012-01-13	13.20	13.27	13.04	13.26	382293
2012-01-17	13.33	13.70	13.33	13.63	309015
2012-01-18	13.15	13.52	13.15	13.43	820862
2012-01-19	13.43	13.68	13.42	13.59	468250
2012-01-20	13.51	13.64	13.42	13.54	325951
2012-01-23	13.51	13.68	13.48	13.59	334373
2012-01-24	13.51	13.87	13.51	13.79	360773
2012-01-25	13.86	14.23	13.75	14.14	475861
2012-01-26	14.18	14.42	14.09	14.29	571434
2012-01-27	14.26	14.32	14.06	14.22	289176
2012-01-30	14.10	14.24	13.89	13.95	571646
2012-01-31	14.04	14.29	13.95	14.21	361904
2012-02-01	14.30	14.78	14.25	14.71	515192
2012-02-02	14.70	14.86	14.69	14.77	310326
2012-02-03	14.95	15.16	14.85	15.05	251495
2012-02-06	15.07	15.19	14.93	15.04	190982
2012-02-07	15.04	15.20	14.80	14.96	141491
2012-02-08	14.99	15.15	14.78	15.11	277773
2012-02-09	15.12	15.24	14.88	15.16	290142
2012-02-10	14.99	15.03	14.73	14.78	335304
2012-02-13	14.91	15.22	14.91	15.20	175531
2012-02-14	15.13	15.43	14.99	15.39	317360
2012-02-15	15.45	15.55	15.26	15.44	360974
2012-02-16	15.39	15.78	15.34	15.77	316827
2012-02-17	15.78	15.78	15.43	15.49	267590
2012-02-21	15.51	15.87	15.39	15.79	634739
2012-02-22	15.87	16.20	15.15	16.05	758688
2012-02-23	16.02	16.17	15.85	16.10	537371
2012-02-24	16.11	16.30	16.07	16.26	162512
2012-02-27	16.25	16.29	16.07	16.15	405013
2012-02-28	16.18	16.26	15.81	16.19	612812
2012-02-29	16.18	16.30	15.98	16.03	604034
2012-03-01	16.05	16.21	15.99	16.05	753926
2012-03-02	16.02	16.14	15.84	15.97	523512
2012-03-05	15.90	15.96	15.63	15.65	595520
2012-03-06	15.47	15.65	15.21	15.27	453136
2012-03-07	15.35	15.45	15.27	15.32	280406
2012-03-08	15.42	15.67	15.38	15.62	270993
2012-03-09	15.60	15.77	15.58	15.64	335186
2012-03-12	15.64	15.71	15.50	15.52	165822
2012-03-13	15.57	15.74	15.47	15.70	261217
2012-03-14	15.75	15.77	15.47	15.53	212531
2012-03-15	15.58	15.72	15.45	15.68	202467
2012-03-16	15.65	15.84	15.54	15.77	450968
2012-03-19	15.69	15.94	15.69	15.79	326456
2012-03-20	15.71	15.74	15.29	15.31	421602
2012-03-21	15.35	15.62	15.07	15.11	389409
2012-03-22	15.02	15.15	14.91	15.00	475610
2012-03-23	15.05	15.50	14.85	15.18	752145
2012-03-26	15.31	15.74	15.31	15.73	657482
2012-03-27	15.78	15.91	15.36	15.54	775194
2012-03-28	15.77	15.97	15.26	15.52	686869
2012-03-29	15.47	15.48	14.98	15.43	501919
2012-03-30	15.50	15.50	15.17	15.31	541833
2012-04-02	15.31	16.14	15.11	15.97	762041
2012-04-03	16.26	16.41	15.90	16.04	564325
2012-04-04	15.90	15.94	15.44	15.54	1148190
2012-04-05	15.52	15.59	15.23	15.50	481374
2012-04-09	15.22	15.23	14.91	14.95	201660
2012-04-10	14.89	14.97	14.23	14.26	421828
2012-04-11	14.42	14.48	13.89	14.43	766384
2012-04-12	14.45	14.83	14.44	14.77	386021
2012-04-13	14.75	14.77	14.39	14.55	453289
2012-04-16	14.65	14.65	14.31	14.36	301158
2012-04-17	14.46	14.88	14.45	14.86	323114
2012-04-18	14.74	14.83	14.58	14.70	327422
2012-04-19	14.61	14.81	14.38	14.47	212661
2012-04-20	14.51	14.66	14.45	14.48	146880
2012-04-23	14.25	14.41	14.12	14.36	174237
2012-04-24	14.13	14.18	13.62	13.81	1355192
2012-04-25	14.04	14.90	14.04	14.61	1407304
2012-04-26	14.59	14.78	14.56	14.73	411153
2012-04-27	14.79	15.00	14.61	14.93	413719
2012-04-30	14.88	15.03	14.67	15.03	438143
2012-05-01	15.41	17.10	15.26	16.07	1765927
2012-05-02	16.09	16.26	15.70	16.14	727252
2012-05-03	16.05	16.25	15.65	15.80	384447
2012-05-04	15.65	15.81	15.34	15.50	438276
2012-05-07	15.40	15.61	15.27	15.60	359609
2012-05-08	15.47	15.53	15.16	15.52	367879
2012-05-09	15.33	15.60	15.15	15.28	357424
2012-05-10	15.36	15.56	15.05	15.49	367962
2012-05-11	15.35	15.69	15.19	15.59	248145
2012-05-14	15.40	15.52	15.08	15.32	660779
2012-05-15	15.36	15.49	14.86	14.98	411302
2012-05-16	15.05	15.24	14.95	15.10	368399
2012-05-17	15.26	15.73	14.54	14.62	595982
2012-05-18	14.69	14.77	14.14	14.22	624245
2012-05-21	14.28	14.72	14.03	14.64	503452
2012-05-22	14.74	14.81	14.45	14.78	316178
2012-05-23	14.62	14.79	14.45	14.78	287388
2012-05-24	14.80	14.92	14.68	14.92	337939
2012-05-25	14.81	15.12	14.71	15.12	345664
2012-05-29	15.24	15.45	15.07	15.41	234319
2012-05-30	14.87	15.23	14.82	15.05	251382
2012-05-31	15.07	15.07	14.66	14.83	815965
2012-06-01	14.53	14.59	14.29	14.35	327283
2012-06-04	14.39	14.50	14.24	14.33	521958
2012-06-05	14.24	14.47	14.19	14.45	296667
2012-06-06	14.56	14.83	14.56	14.69	250355
2012-06-07	14.65	14.96	14.65	14.85	158326
2012-06-08	14.80	14.99	14.67	14.84	216223
2012-06-11	14.98	15.15	14.80	14.87	704610
2012-06-12	14.94	15.36	14.82	15.24	422468
2012-06-13	15.23	15.45	14.69	14.71	453503
2012-06-14	14.73	15.07	14.51	14.91	228667
2012-06-15	14.87	15.33	14.75	15.33	304634
2012-06-18	15.24	15.59	15.11	15.49	217933
2012-06-19	15.60	15.75	15.42	15.49	371903
2012-06-20	15.48	15.48	14.90	15.00	877130
2012-06-21	15.04	15.24	13.48	13.50	1203824
2012-06-22	13.60	13.72	13.40	13.47	1241395
2012-06-25	13.30	13.33	12.80	12.96	614367
2012-06-26	13.09	13.33	12.94	13.00	784622
2012-06-27	13.03	13.23	12.66	13.11	416862
2012-06-28	13.00	13.21	12.90	13.03	508672
2012-06-29	13.28	13.59	13.00	13.31	820965
2012-07-02	13.27	13.81	13.27	13.64	692764
2012-07-03	13.58	13.62	12.95	13.56	370201
2012-07-05	13.53	13.74	13.23	13.39	1013407
2012-07-06	13.26	13.41	13.12	13.36	362787
2012-07-09	13.32	13.50	13.26	13.41	342622
2012-07-10	13.35	13.54	13.26	13.39	445121
2012-07-11	13.00	13.39	13.00	13.32	659089
2012-07-12	13.34	13.53	13.11	13.43	568553
2012-07-13	13.46	13.77	13.39	13.69	440756
2012-07-16	13.69	13.73	13.53	13.58	341144
2012-07-17	13.59	13.97	13.53	13.88	418267
2012-07-18	13.85	14.29	13.81	14.13	369698
2012-07-19	14.24	14.24	13.93	14.13	226268
2012-07-20	13.95	13.95	13.37	13.73	367007
2012-07-23	13.45	13.67	13.18	13.36	340350
2012-07-24	11.56	11.92	9.91	11.53	6207467
2012-07-25	11.55	11.56	11.25	11.43	1158499
2012-07-26	11.63	11.96	11.25	11.34	708639
2012-07-27	11.46	11.75	11.20	11.73	493438
2012-07-30	11.71	11.95	11.54	11.54	616048
2012-07-31	13.56	13.85	11.19	11.82	1588169
2012-08-01	11.17	11.73	11.01	11.35	1548133
2012-08-02	11.22	11.42	11.22	11.36	938278
2012-08-03	11.60	11.83	11.36	11.65	753539
2012-08-06	11.70	11.96	11.58	11.89	990144
2012-08-07	11.43	12.37	11.43	12.25	1685375
2012-08-08	12.13	12.31	12.01	12.09	1166916
2012-08-09	12.09	12.22	12.04	12.15	918983
2012-08-10	12.13	12.61	12.13	12.34	829970
2012-08-13	12.34	12.41	12.00	12.06	705839
2012-08-14	12.16	12.32	11.80	11.86	620344
2012-08-15	11.86	11.98	11.79	11.91	443888
2012-08-16	11.86	12.15	11.80	12.06	530702
2012-08-17	12.04	12.13	11.96	12.10	255397
2012-08-20	12.10	12.24	11.97	12.18	339024
2012-08-21	12.21	12.38	12.09	12.10	245344
2012-08-22	12.05	12.11	11.89	12.02	315491
2012-08-23	11.99	12.33	11.97	12.29	329741
2012-08-24	12.24	12.39	12.20	12.23	321003
2012-08-27	12.30	12.30	12.05	12.14	223525
2012-08-28	12.12	12.62	11.97	12.43	1017091
2012-08-29	12.42	12.42	12.12	12.33	328913
2012-08-30	12.22	12.35	12.05	12.07	261327
2012-08-31	12.16	12.22	12.04	12.11	262315
2012-09-04	12.11	12.51	12.05	12.29	433948
2012-09-05	12.30	12.31	12.08	12.20	1004358
2012-09-06	12.24	13.30	11.93	12.53	5148606
2012-09-07	12.59	13.22	12.56	13.05	778181
2012-09-10	13.06	13.25	12.92	13.00	617096
2012-09-11	13.03	13.03	12.71	12.79	308221
2012-09-12	12.85	12.92	12.72	12.85	263028
2012-09-13	12.92	13.20	12.77	13.09	308872
2012-09-14	13.11	13.52	12.90	13.29	332267
2012-09-17	13.27	13.44	12.96	13.37	575077
2012-09-18	13.40	13.52	13.30	13.38	459058
2012-09-19	13.34	13.74	13.25	13.37	1055560
2012-09-20	13.35	13.49	12.82	12.90	2008581
2012-09-21	13.10	13.37	12.92	12.99	836807
2012-09-24	12.91	13.07	12.84	12.90	348413
2012-09-25	12.96	13.06	12.78	12.97	401346
2012-09-26	12.96	13.05	12.83	12.96	692198
2012-09-27	13.02	13.23	12.90	13.02	276181
2012-09-28	12.96	13.22	12.82	13.09	441460
2012-10-01	13.13	13.39	13.06	13.29	450386
2012-10-02	13.34	13.38	13.02	13.19	479424
2012-10-03	13.21	13.34	13.08	13.30	319422
2012-10-04	13.32	13.44	13.05	13.21	554894
2012-10-05	13.25	13.42	12.99	13.10	668088
2012-10-08	13.01	13.08	12.90	13.00	559752
2012-10-09	13.03	13.20	12.75	12.93	1286249
2012-10-10	12.92	12.96	12.63	12.67	1457901
2012-10-11	12.72	12.92	12.46	12.55	729265
2012-10-12	12.56	12.70	12.08	12.25	604654
2012-10-15	12.11	12.30	11.90	12.06	1016042
2012-10-16	12.10	12.21	11.86	12.10	1025342
2012-10-17	12.18	12.26	12.01	12.15	443619
2012-10-18	12.16	12.16	11.89	12.07	697619
2012-10-19	12.02	12.05	11.70	11.77	548677
2012-10-22	11.82	11.93	11.73	11.86	695141
2012-10-23	11.69	11.90	11.58	11.80	534449
2012-10-24	11.93	12.08	11.83	11.92	457664
2012-10-25	11.97	12.11	11.93	12.01	413239
2012-10-26	12.03	12.11	11.94	12.06	218904
2012-10-31	12.05	12.11	11.94	12.09	251088
2012-11-01	12.26	12.88	12.10	12.83	791352
2012-11-02	12.86	12.86	12.51	12.59	544943
2012-11-05	14.24	14.64	13.72	14.50	2759882
2012-11-06	14.61	14.93	14.50	14.51	1163820
2012-11-07	14.42	14.64	14.09	14.13	667891
2012-11-08	14.10	14.33	13.80	13.89	493478
2012-11-09	13.86	14.04	13.66	13.85	241525
2012-11-12	13.91	14.21	13.89	14.13	431210
2012-11-13	14.03	14.12	13.83	13.92	455864
2012-11-14	13.97	14.02	13.74	13.78	366271
2012-11-15	13.15	13.61	13.01	13.60	1410180
2012-11-16	13.56	13.80	13.47	13.61	514594
2012-11-19	14.06	14.22	13.91	14.11	1239480
2012-11-20	14.05	14.38	13.85	14.34	756727
2012-11-21	14.35	14.53	14.13	14.51	364744
2012-11-23	14.55	14.64	14.49	14.53	126110
2012-11-26	14.54	14.58	14.36	14.54	343803
2012-11-27	14.46	14.67	14.46	14.56	327532
2012-11-28	14.47	14.49	14.14	14.40	346652
2012-11-29	14.45	14.78	13.88	14.75	426210
2012-11-30	14.66	14.74	14.43	14.60	630001
2012-12-03	14.69	14.73	14.42	14.53	551625
2012-12-04	14.05	14.33	14.00	14.27	1558319
2012-12-05	14.31	14.40	14.10	14.23	590183
2012-12-06	14.29	14.33	14.04	14.22	1229124
2012-12-07	14.24	14.40	14.14	14.36	660224
2012-12-10	14.39	15.15	14.21	14.85	1939505
2012-12-11	14.93	15.36	14.75	15.01	1196827
2012-12-12	15.20	15.40	15.13	15.15	763527
2012-12-13	14.94	15.26	14.94	15.09	784474
2012-12-14	15.04	15.10	14.77	14.78	708766
2012-12-17	15.07	15.45	14.89	15.06	800693
2012-12-18	15.15	15.67	15.13	15.54	1056474
2012-12-19	15.55	15.66	15.31	15.36	664696
2012-12-20	15.40	15.62	15.28	15.54	487226
2012-12-21	15.25	15.47	14.98	15.27	1422912
2012-12-24	15.23	15.30	15.00	15.22	97484
2012-12-26	15.24	15.30	15.00	15.12	233298
2012-12-27	15.15	15.26	15.00	15.15	310454
2012-12-28	15.04	15.21	15.00	15.05	291260
2012-12-31	15.03	15.31	15.03	15.24	632075
2013-01-02	15.66	16.02	15.66	16.01	1059800
2013-01-03	16.14	16.25	15.78	15.97	1488959
2013-01-04	16.01	16.05	15.74	15.98	2230001
2013-01-07	16.34	16.60	16.18	16.42	1394578
2013-01-08	16.41	16.50	15.98	16.14	902621
2013-01-09	16.22	16.54	16.09	16.51	826183
2013-01-10	16.58	16.68	16.42	16.56	537869
2013-01-11	16.50	16.68	16.46	16.55	404464
2013-01-14	16.47	16.81	16.41	16.75	871083
2013-01-15	16.55	17.19	16.19	16.76	466536
2013-01-16	16.75	16.75	16.43	16.66	1002915
2013-01-17	16.83	17.02	16.59	16.75	741216
2013-01-18	16.83	16.90	16.68	16.79	601167
2013-01-22	16.76	16.82	16.59	16.72	836842
2013-01-23	16.79	16.85	16.64	16.72	604785
2013-01-24	16.71	17.35	16.64	16.79	943584
2013-01-25	16.83	17.17	16.70	17.17	375107
2013-01-28	17.24	17.33	16.89	17.06	373820
2013-01-29	17.03	17.03	16.78	16.94	328333
2013-01-30	16.95	17.02	16.67	16.77	348025
2013-01-31	16.72	16.96	16.57	16.87	514616
2013-02-01	16.94	17.19	16.59	16.63	1300990
2013-02-04	16.57	16.71	15.80	16.47	2077105
2013-02-05	16.61	17.10	16.61	16.93	874110
2013-02-06	16.77	16.78	16.48	16.56	858459
2013-02-07	16.58	16.60	16.24	16.59	825519
2013-02-08	16.66	16.93	16.57	16.85	582101
2013-02-11	16.82	16.83	16.49	16.57	631680
2013-02-12	16.60	16.82	16.52	16.55	705648
2013-02-13	16.57	16.78	16.38	16.77	553200
2013-02-14	16.67	16.90	16.59	16.83	524670
2013-02-15	16.81	16.90	16.61	16.71	570095
2013-02-19	17.20	18.68	17.19	18.48	3218617
2013-02-20	18.46	18.48	17.89	18.09	1778072
2013-02-21	17.90	18.08	17.68	17.98	1524146
2013-02-22	18.00	18.26	17.64	17.74	706002
2013-02-25	17.87	17.87	17.39	17.41	491357
2013-02-26	17.49	17.60	17.15	17.37	924223
2013-02-27	17.00	17.59	16.95	17.43	2646521
2013-02-28	17.38	17.69	17.19	17.54	969516
2013-03-01	17.49	17.94	17.32	17.91	821608
2013-03-04	17.71	18.08	17.68	18.07	813903
2013-03-05	18.14	18.67	18.03	18.51	1510035
2013-03-06	18.50	18.78	18.46	18.64	940467
2013-03-07	18.65	18.78	18.40	18.61	579784
2013-03-08	18.66	18.77	18.44	18.56	878226
2013-03-11	18.53	18.61	18.33	18.52	658896
2013-03-12	18.50	18.74	18.48	18.68	351474
2013-03-13	18.63	19.09	18.49	19.05	969905
2013-03-14	18.97	19.21	18.92	18.97	904839
2013-03-15	19.14	19.14	18.80	18.91	1186958
2013-03-18	18.70	19.06	18.50	18.75	922128
2013-03-19	18.77	18.92	18.43	18.56	466838
2013-03-20	18.63	18.92	18.63	18.68	1278980
2013-03-21	19.19	19.46	18.74	18.81	1147387
2013-03-22	18.94	19.07	18.73	18.88	462317
2013-03-25	18.84	19.00	18.51	18.67	341012
2013-03-26	18.77	18.92	18.60	18.83	311164
2013-03-27	18.73	18.85	18.50	18.83	335646
2013-03-28	18.86	19.12	18.69	19.10	346638
2013-04-01	19.09	19.11	18.54	18.64	443254
2013-04-02	18.76	19.10	18.63	18.99	733163
2013-04-03	19.05	19.05	18.45	18.57	977989
2013-04-04	18.63	18.76	18.52	18.61	383182
2013-04-05	18.37	18.42	18.21	18.30	267068
2013-04-08	18.33	18.64	18.09	18.61	440931
2013-04-09	18.73	18.87	18.53	18.59	386007
2013-04-10	18.66	18.95	18.58	18.93	357630
2013-04-11	18.91	19.17	18.85	19.13	424947
2013-04-12	18.97	19.01	18.68	18.96	508384
2013-04-15	18.96	18.96	18.19	18.28	659214
2013-04-16	18.42	18.78	18.28	18.68	526014
2013-04-17	18.55	18.55	17.95	18.37	571371
2013-04-18	18.38	18.39	18.10	18.14	459452
2013-04-19	18.16	18.27	17.99	17.99	689320
2013-04-22	17.99	18.10	17.73	18.00	558117
2013-04-23	18.06	18.77	18.01	18.59	935431
2013-04-24	18.54	18.59	18.36	18.39	580242
2013-04-25	18.46	18.56	18.39	18.42	434994
2013-04-26	18.29	18.33	17.77	17.79	646868
2013-04-29	17.87	17.87	17.58	17.77	912485
2013-04-30	17.83	17.83	17.48	17.77	555467
2013-05-01	17.62	17.79	17.35	17.45	606245
2013-05-02	17.50	17.58	17.28	17.37	1046835
2013-05-03	17.50	17.95	16.28	16.70	4753566
2013-05-06	16.50	16.94	16.45	16.73	1534169
2013-05-07	16.76	17.27	16.74	17.23	939123
2013-05-08	17.12	17.27	17.03	17.26	676444
2013-05-09	17.27	17.45	17.22	17.35	534670
2013-05-10	17.32	17.52	17.17	17.43	380351
2013-05-13	17.44	17.44	17.12	17.19	492522
2013-05-14	16.47	17.07	16.38	16.71	2665959
2013-05-15	16.68	16.90	16.54	16.84	1154055
2013-05-16	16.79	16.83	16.46	16.70	837526
2013-05-17	16.80	16.89	16.65	16.78	738812
2013-05-20	16.70	16.90	16.52	16.76	1003655
2013-05-21	16.80	17.85	16.55	17.36	3000048
2013-05-22	17.35	17.35	16.79	16.94	1493546
2013-05-23	16.72	17.06	16.64	17.00	635949
2013-05-24	16.97	17.16	16.69	17.11	746238
2013-05-28	17.28	17.62	17.11	17.20	981313
2013-05-29	17.07	17.11	16.89	17.04	297202
2013-05-30	17.03	17.15	16.87	16.87	520760
2013-05-31	16.87	16.89	16.50	16.53	782983
2013-06-03	16.62	16.77	16.47	16.73	1188889
2013-06-04	16.82	16.91	16.45	16.55	596508
2013-06-05	16.50	16.61	16.05	16.12	904760
2013-06-06	16.07	16.26	15.95	16.26	443619
2013-06-07	16.33	16.51	16.13	16.40	640280
2013-06-10	16.46	16.46	16.06	16.37	617209
2013-06-11	16.22	16.44	16.04	16.27	287549
2013-06-12	16.35	16.46	16.05	16.09	317601
2013-06-13	16.05	16.52	16.05	16.46	518746
2013-06-14	16.44	16.66	16.30	16.36	547521
2013-06-17	16.48	16.61	16.20	16.53	837542
2013-06-18	16.56	16.89	16.43	16.79	462012
2013-06-19	16.74	16.90	16.48	16.48	730997
2013-06-20	16.30	16.41	15.91	15.94	715405
2013-06-21	16.01	16.15	15.84	16.01	986942
2013-06-24	15.86	16.02	15.70	15.95	723999
2013-06-25	16.13	16.27	16.01	16.14	535398
2013-06-26	16.27	16.43	16.21	16.22	643723
2013-06-27	16.29	16.48	16.14	16.42	372668
2013-06-28	16.32	16.39	16.13	16.15	1173227
2013-07-01	16.20	16.67	16.04	16.36	1179559
2013-07-02	16.29	16.34	15.77	15.97	1350210
2013-07-03	15.84	16.04	15.41	15.91	2485189
2013-07-05	16.03	16.37	15.93	16.36	388049
2013-07-08	16.45	16.67	16.37	16.62	644627
2013-07-09	16.77	16.77	16.56	16.61	618765
2013-07-10	16.56	16.70	16.55	16.70	389746
2013-07-11	16.90	16.95	16.74	16.90	630368
2013-07-12	16.83	16.99	16.80	16.96	584713
2013-07-15	16.94	17.35	16.94	17.29	530027
2013-07-16	17.22	17.32	17.00	17.10	510071
2013-07-17	17.18	17.29	16.99	17.27	1021912
2013-07-18	17.26	17.54	17.20	17.29	583444
2013-07-19	17.28	17.54	17.26	17.48	678368
2013-07-22	17.72	18.27	17.72	18.03	1057118
2013-07-23	17.81	18.01	17.44	17.61	1029379
2013-07-24	17.71	17.86	17.66	17.76	748072
2013-07-25	17.67	17.86	17.60	17.82	342976
2013-07-26	17.69	17.87	17.57	17.84	647502
2013-07-29	17.79	17.94	17.53	17.59	1218128
2013-07-30	17.75	17.90	17.63	17.80	351874
2013-07-31	17.85	18.12	17.81	17.92	585045
2013-08-01	19.00	20.39	18.67	19.77	2188614
2013-08-02	19.84	20.13	19.77	19.93	824309
2013-08-05	19.66	19.90	19.52	19.71	793053
2013-08-06	19.55	19.72	19.48	19.60	724532
2013-08-07	19.47	19.74	19.33	19.43	628770
2013-08-08	19.46	19.54	19.38	19.45	654776
2013-08-09	19.83	20.08	19.75	19.86	562289
2013-08-12	19.66	20.10	19.62	20.03	416291
2013-08-13	19.99	20.29	19.83	20.27	437959
2013-08-14	20.21	20.33	19.75	19.93	629171
2013-08-15	19.66	19.77	19.30	19.38	436642
2013-08-16	19.30	19.50	19.13	19.37	504126
2013-08-19	19.42	19.66	19.32	19.56	480552
2013-08-20	19.55	19.78	19.39	19.73	391581
2013-08-21	19.62	19.75	19.45	19.65	451607
2013-08-22	19.68	20.02	18.66	20.01	299777
2013-08-23	20.08	20.22	19.85	20.18	524449
2013-08-26	20.13	20.36	20.00	20.33	549962
2013-08-27	20.09	20.20	19.91	19.91	573174
2013-08-28	19.85	20.18	19.73	19.98	440522
2013-08-29	19.88	20.29	19.88	20.25	727802
2013-08-30	20.28	20.28	19.92	20.04	488102
2013-09-03	20.32	20.46	20.09	20.25	623736
2013-09-04	20.20	20.39	20.03	20.16	714070
2013-09-05	20.16	20.39	20.16	20.30	584262
2013-09-06	20.43	20.43	19.89	20.27	516947
2013-09-09	20.30	20.86	20.29	20.84	402335
2013-09-10	20.75	20.76	19.85	20.46	662370
2013-09-11	20.40	20.82	20.36	20.81	435647
2013-09-12	20.64	20.86	20.48	20.55	506972
2013-09-13	20.57	20.80	20.54	20.73	620780
2013-09-16	20.86	21.11	20.59	20.99	600925
2013-09-17	20.98	21.05	20.76	20.85	787278
2013-09-18	20.80	20.94	20.66	20.79	324002
2013-09-19	20.84	20.90	20.69	20.72	290231
2013-09-20	20.27	20.58	19.96	20.41	1019415
2013-09-23	20.38	20.38	19.70	20.07	915748
2013-09-24	20.03	20.28	19.82	20.03	525945
2013-09-25	20.05	20.13	19.92	20.05	311618
2013-09-26	20.18	20.36	20.09	20.29	403205
2013-09-27	20.39	20.66	20.39	20.54	677211
2013-09-30	20.36	20.76	20.25	20.65	773280
2013-10-01	20.66	20.87	20.65	20.75	925582
2013-10-02	20.80	21.12	20.69	21.10	1059701
2013-10-03	21.14	21.33	20.86	21.23	3793271
2013-10-04	21.23	21.26	20.79	20.80	853011
2013-10-07	20.64	20.71	20.03	20.11	782129
2013-10-08	20.11	20.28	19.59	19.67	999418
2013-10-09	19.72	19.72	19.28	19.66	648413
2013-10-10	19.85	20.09	19.67	19.96	453214
2013-10-11	19.88	19.92	19.67	19.92	647313
2013-10-14	19.81	20.28	19.73	20.27	409310
2013-10-15	20.21	20.32	19.85	19.93	658153
2013-10-16	20.01	20.24	19.79	19.79	720040
2013-10-17	19.71	20.45	19.71	20.43	644064
2013-10-18	20.54	20.64	20.40	20.50	823736
2013-10-21	20.52	20.81	20.52	20.78	592396
2013-10-22	20.79	20.88	20.40	20.45	382131
2013-10-23	20.35	20.40	20.08	20.33	177446
2013-10-24	20.33	20.61	20.21	20.58	382775
2013-10-25	20.67	20.69	20.54	20.63	515843
2013-10-28	20.56	20.63	20.29	20.40	564513
2013-10-29	20.45	20.53	20.30	20.49	608393
2013-10-30	20.57	20.84	20.56	20.71	678910
2013-10-31	20.78	20.90	20.42	20.46	973388
2013-11-01	18.01	19.71	17.75	19.23	5188201
2013-11-04	19.50	19.50	18.44	18.99	2011425
2013-11-05	18.83	18.83	18.56	18.56	1025614
2013-11-06	19.32	19.36	18.70	18.80	1126744
2013-11-07	18.85	19.00	18.48	18.57	1228950
2013-11-08	18.53	19.06	18.38	18.98	928359
2013-11-11	18.97	19.06	18.59	18.90	492165
2013-11-12	18.85	19.01	18.49	18.97	746969
2013-11-13	18.82	19.02	18.56	19.00	717101
2013-11-14	19.02	19.16	18.82	19.15	697246
2013-11-15	19.10	19.53	19.02	19.46	668369
2013-11-18	19.49	19.59	18.96	19.12	1287065
2013-11-19	19.06	19.26	18.84	19.23	910561
2013-11-20	19.23	19.33	19.02	19.17	653206
2013-11-21	19.19	19.61	19.00	19.60	526661
2013-11-22	19.65	19.70	19.23	19.34	516685
2013-11-25	19.40	19.58	19.25	19.31	543153
2013-11-26	19.40	19.60	19.13	19.40	570159
2013-11-27	19.38	19.42	19.10	19.33	426172
2013-11-29	19.32	19.49	19.15	19.34	262710
2013-12-02	19.34	19.42	19.03	19.29	629031
2013-12-03	19.22	19.34	18.94	19.03	656341
2013-12-04	18.93	19.05	18.26	18.60	2083883
2013-12-05	18.58	18.74	18.43	18.69	796891
2013-12-06	18.84	19.01	18.61	18.99	592698
2013-12-09	18.96	19.34	18.96	19.25	774918
2013-12-10	19.26	19.28	18.99	19.04	683572
2013-12-11	19.15	19.15	18.76	18.86	688158
2013-12-12	18.83	18.84	18.64	18.68	460363
2013-12-13	18.72	18.79	18.46	18.61	575104
2013-12-16	18.67	18.80	18.61	18.71	542181
2013-12-17	18.69	18.73	18.20	18.64	1142073
2013-12-18	18.67	19.31	18.40	19.25	686026
2013-12-19	19.24	19.51	19.16	19.22	724674
2013-12-20	19.20	19.86	19.05	19.80	1689526
2013-12-23	19.95	19.95	19.63	19.74	525853
2013-12-24	19.69	19.88	19.64	19.77	136734
2013-12-26	19.78	19.94	19.66	19.69	243265
2013-12-27	19.74	20.11	19.39	20.09	1064678
2013-12-30	20.15	20.22	19.72	19.86	434689
2013-12-31	19.87	19.99	19.72	19.77	417195
2014-01-02	19.67	19.67	19.36	19.51	589285
2014-01-03	19.18	19.55	19.07	19.40	877212
2014-01-06	19.43	19.58	19.06	19.07	2196196
2014-01-07	19.09	19.93	19.09	19.85	841030
2014-01-08	19.85	19.96	19.68	19.92	593318
2014-01-09	20.00	20.15	19.78	19.95	484656
2014-01-10	19.95	20.12	19.78	19.97	947284
2014-01-13	19.94	20.05	19.54	19.65	594632
2014-01-14	19.74	20.07	19.53	20.07	525556
2014-01-15	20.15	20.75	20.13	20.74	720023
2014-01-16	20.75	21.41	20.70	21.12	851702
2014-01-17	21.17	21.20	20.88	21.11	515598
2014-01-21	21.18	21.34	21.07	21.07	506820
2014-01-22	21.12	21.30	20.96	21.06	618262
2014-01-23	20.89	21.05	20.60	20.73	537108
2014-01-24	20.49	20.55	19.66	19.95	793819
2014-01-27	20.00	20.01	19.35	19.80	467032
2014-01-28	20.01	20.49	19.76	20.29	1016372
2014-01-29	20.11	20.37	19.66	20.10	426458
2014-01-30	20.40	20.76	20.35	20.74	544862
2014-01-31	20.35	20.51	20.11	20.35	517885
2014-02-03	20.35	20.51	19.88	20.00	657249
2014-02-04	20.08	20.24	19.95	20.14	440787
2014-02-05	20.08	20.24	19.85	20.24	334046
2014-02-06	20.35	21.12	20.26	21.06	953841
2014-02-07	21.20	21.28	20.94	21.20	680781
2014-02-10	21.17	21.75	21.10	21.74	730640
2014-02-11	21.67	21.94	21.47	21.69	614683
2014-02-12	21.75	21.97	21.56	21.70	703269
2014-02-13	21.58	22.07	21.48	22.04	636062
2014-02-14	22.01	22.25	21.80	22.00	726742
2014-02-18	21.96	22.17	21.69	21.86	1143261
2014-02-19	22.85	23.71	22.43	22.45	3063317
2014-02-20	22.45	22.57	22.18	22.51	1179953
2014-02-21	22.53	22.53	22.16	22.32	801574
2014-02-24	22.40	22.50	22.11	22.27	822412
2014-02-25	22.32	22.42	22.20	22.38	479169
2014-02-26	22.39	22.78	22.33	22.70	932298
2014-02-27	22.60	22.91	22.50	22.88	536513
2014-02-28	22.81	23.03	22.51	22.74	450385
2014-03-03	22.33	22.77	22.08	22.76	580701
2014-03-04	23.01	23.73	22.82	23.56	1448667
2014-03-05	23.65	24.39	23.47	23.79	1036042
2014-03-06	23.63	24.09	23.51	23.73	788562
2014-03-07	23.88	23.98	23.48	23.85	685223
2014-03-10	23.86	23.97	23.42	23.60	514408
2014-03-11	23.68	24.11	23.41	23.63	684751
2014-03-12	23.51	24.02	23.22	23.92	656666
2014-03-13	23.92	24.27	23.62	23.76	533351
2014-03-14	23.66	23.95	23.57	23.77	328920
2014-03-17	23.87	24.26	23.85	24.25	641976
2014-03-18	24.12	24.40	23.96	24.06	445145
2014-03-19	24.09	24.19	23.61	23.77	426778
2014-03-20	23.75	24.08	23.72	23.88	452001
2014-03-21	23.97	23.97	23.31	23.41	667468
2014-03-24	23.50	23.50	22.71	22.99	966513
2014-03-25	23.13	24.06	22.59	22.90	508214
2014-03-26	23.08	23.26	22.67	22.67	582597
2014-03-27	22.67	22.83	22.30	22.45	456859
2014-03-28	22.57	22.79	22.40	22.51	574581
2014-03-31	22.85	23.11	22.60	22.79	796208
2014-04-01	22.81	23.37	22.78	23.25	827179
2014-04-02	23.37	23.57	23.12	23.35	502804
2014-04-03	23.41	23.58	23.13	23.23	2017827
2014-04-04	23.36	23.68	22.83	22.87	1076945
2014-04-07	22.76	22.81	21.57	21.89	1212377
2014-04-08	21.91	22.10	21.38	21.93	763599
2014-04-09	22.00	22.58	21.92	22.56	510428
2014-04-10	22.58	22.67	21.71	21.82	781893
2014-04-11	21.55	21.77	20.71	20.85	900954
2014-04-14	21.04	21.28	20.79	21.00	624867
2014-04-15	21.06	21.14	20.16	20.55	1057523
2014-04-16	20.76	20.98	20.61	20.83	1220892
2014-04-17	20.83	21.29	20.52	21.15	1288929
2014-04-21	21.21	21.39	20.81	21.04	821440
2014-04-22	21.07	21.43	21.05	21.30	661873
2014-04-23	21.36	21.50	20.95	21.09	445724
2014-04-24	21.26	21.76	20.94	21.58	1044776
2014-04-25	21.50	21.75	21.07	21.22	441375
2014-04-28	21.36	21.55	20.59	21.07	643219
2014-04-29	21.08	21.36	20.74	21.06	795355
2014-04-30	21.06	21.20	20.51	20.66	1271793
2014-05-01	20.61	21.01	20.50	21.01	830277
2014-05-02	21.03	21.26	20.90	20.95	278649
2014-05-05	20.83	21.33	20.66	21.12	381317
2014-05-06	21.13	21.21	20.76	20.83	257932
2014-05-07	20.26	20.82	20.26	20.60	691002
2014-05-08	22.50	22.74	20.45	20.67	1676957
2014-05-09	20.67	21.09	19.74	20.07	2254724
2014-05-12	20.08	20.95	19.73	20.69	1117195
2014-05-13	20.75	21.02	20.48	20.92	985584
2014-05-14	20.91	20.98	20.41	20.42	652404
2014-05-15	20.42	20.43	19.83	20.03	1083625
2014-05-16	20.00	20.18	19.83	20.14	534413
2014-05-19	20.14	20.51	20.00	20.31	750022
2014-05-20	20.34	20.44	19.91	20.30	596021
2014-05-21	20.41	20.91	20.41	20.66	678589
2014-05-22	20.65	20.90	20.55	20.72	448690
2014-05-23	20.77	21.07	20.62	20.68	468986
2014-05-27	20.82	21.17	20.44	20.89	457689
2014-05-28	20.90	21.46	20.77	21.15	659938
2014-05-29	21.21	21.38	21.05	21.35	439943
2014-05-30	21.30	21.43	20.82	20.95	786210
2014-06-02	20.99	21.15	20.65	21.02	399055
2014-06-03	20.90	21.45	20.77	21.40	568969
2014-06-04	21.31	21.49	21.12	21.44	312304
2014-06-05	21.53	22.01	21.41	21.97	468843
2014-06-06	22.07	22.16	21.88	22.07	379440
2014-06-09	22.04	22.49	21.98	22.27	659042
2014-06-10	22.20	22.36	21.97	22.05	558707
2014-06-11	21.93	22.12	21.59	22.01	501082
2014-06-12	21.97	22.07	21.46	21.99	1033922
2014-06-13	21.99	22.03	21.53	22.00	780306
2014-06-16	21.98	22.34	21.90	22.21	463426
2014-06-17	22.15	22.65	22.08	22.26	498389
2014-06-18	22.23	23.11	22.15	23.08	856169
2014-06-19	24.93	24.93	23.41	23.96	1407040
2014-06-20	23.88	24.03	23.37	23.90	973733
2014-06-23	23.85	23.91	23.54	23.87	603574
2014-06-24	23.89	24.19	23.84	24.10	809846
2014-06-25	23.90	24.58	21.39	24.45	773883
2014-06-26	24.39	24.82	24.02	24.18	635939
2014-06-27	24.05	24.45	23.93	24.07	859689
2014-06-30	24.05	24.40	23.93	24.27	507112
2014-07-01	24.26	24.75	24.19	24.56	644229
2014-07-02	24.65	24.90	24.22	24.24	850510
2014-07-03	24.36	24.72	24.19	24.56	1154710
2014-07-07	24.48	24.48	23.94	24.02	580795
2014-07-08	23.63	23.78	23.07	23.51	968010
2014-07-09	23.62	23.70	23.28	23.40	389555
2014-07-10	23.05	23.50	22.85	23.32	388934
2014-07-11	23.28	23.51	23.20	23.47	282747
2014-07-14	23.64	23.66	23.20	23.50	310310
2014-07-15	23.45	23.54	22.95	23.18	231551
2014-07-16	23.34	23.40	23.01	23.07	318539
2014-07-17	23.30	23.35	22.90	22.92	662492
2014-07-18	22.94	23.53	22.94	23.43	294949
2014-07-21	23.31	23.46	23.18	23.35	283517
2014-07-22	23.41	23.69	23.36	23.45	743369
2014-07-23	23.43	24.18	23.29	23.95	1112842
2014-07-24	24.00	24.50	23.77	24.00	599471
2014-07-25	23.88	24.09	23.73	23.88	362295
2014-07-28	23.88	23.94	23.40	23.72	705969
2014-07-29	23.74	23.95	23.47	23.51	376553
2014-07-30	23.59	23.78	23.45	23.65	330386
2014-07-31	23.45	23.49	22.63	22.73	465661
2014-08-01	22.69	22.98	22.34	22.40	675151
2014-08-04	22.47	22.65	22.31	22.60	762783
2014-08-05	22.55	23.01	22.41	22.83	1012171
2014-08-06	22.78	23.13	22.59	22.80	705870
2014-08-07	20.50	21.83	20.02	20.68	3352073
2014-08-08	20.67	20.88	20.41	20.68	898304
2014-08-11	20.74	20.80	19.99	20.02	1237807
2014-08-12	20.01	20.18	19.84	19.97	1236583
2014-08-13	20.08	20.21	19.88	20.00	693408
2014-08-14	20.07	20.21	19.86	20.13	777544
2014-08-15	20.26	20.27	19.77	20.03	551159
2014-08-18	20.18	20.35	20.01	20.32	449511
2014-08-19	20.41	20.64	20.11	20.40	724786
2014-08-20	20.28	20.62	20.13	20.25	543272
2014-08-21	20.30	20.50	20.00	20.09	432484
2014-08-22	20.10	20.17	19.99	20.09	458117
2014-08-25	20.20	20.31	20.04	20.26	457083
2014-08-26	20.31	20.45	20.20	20.25	381959
2014-08-27	20.28	20.28	20.00	20.03	370349
2014-08-28	20.00	20.17	19.98	20.03	592434
2014-08-29	20.04	20.21	19.98	20.06	411568
2014-09-02	20.16	20.46	19.88	20.26	630784
2014-09-03	20.40	20.50	20.00	20.09	627120
2014-09-04	20.10	20.49	20.02	20.08	612810
2014-09-05	20.07	20.13	19.92	20.10	747941
2014-09-08	20.10	21.15	19.99	21.00	1158736
2014-09-09	20.93	21.24	20.41	20.44	625936
2014-09-10	20.40	20.56	20.27	20.50	372971
2014-09-11	20.37	20.48	20.19	20.25	1066144
2014-09-12	20.15	20.38	19.99	20.15	1278392
2014-09-15	20.14	20.41	20.00	20.09	541186
2014-09-16	20.00	20.16	19.93	19.98	1073897
2014-09-17	20.12	20.18	19.76	19.91	566096
2014-09-18	19.95	20.17	19.89	20.15	268843
2014-09-19	20.27	20.31	19.49	19.70	957840
2014-09-22	19.79	19.79	19.19	19.25	805573
2014-09-23	19.17	19.30	18.97	19.04	759477
2014-09-24	19.04	19.20	18.81	18.98	701981
2014-09-25	18.87	18.99	18.45	18.56	659754
2014-09-26	18.59	18.68	18.43	18.57	753120
2014-09-29	18.42	18.97	18.42	18.89	1177925
2014-09-30	18.87	18.94	18.50	18.52	2116168
2014-10-01	18.46	18.84	18.41	18.73	1338907
2014-10-02	18.58	18.72	18.50	18.52	1918188
2014-10-03	18.61	19.27	18.50	19.23	3994321
2014-10-06	19.29	19.98	19.22	19.78	1534355
2014-10-07	19.71	19.91	19.27	19.28	814435
2014-10-08	19.20	19.52	19.02	19.49	480259
2014-10-09	19.49	19.49	19.14	19.25	1301257
2014-10-10	19.20	19.29	18.77	18.79	615434
2014-10-13	18.69	18.78	18.48	18.58	716942
2014-10-14	18.68	19.28	18.49	18.93	1716492
2014-10-15	18.64	18.88	18.33	18.81	1123851
2014-10-16	18.49	19.05	18.47	18.90	620904
2014-10-17	18.83	19.03	18.70	18.87	600223
2014-10-20	18.79	19.04	18.73	19.03	715299
2014-10-21	19.26	20.03	19.20	20.02	668382
2014-10-22	19.95	20.04	19.50	19.53	498157
2014-10-23	19.75	19.96	19.52	19.85	430156
2014-10-24	19.90	20.10	19.82	20.08	300245
2014-10-27	19.99	20.17	19.82	20.14	302573
2014-10-28	20.22	20.50	20.08	20.47	255676
2014-10-29	20.25	20.51	20.14	20.36	348582
2014-10-30	20.23	20.69	20.23	20.64	262366
2014-10-31	20.93	21.05	20.68	20.73	942021
2014-11-03	20.77	20.99	20.63	20.73	987616
2014-11-04	20.66	20.77	20.40	20.64	313544
2014-11-05	20.73	20.91	20.44	20.48	620126
2014-11-06	20.52	20.96	20.38	20.89	689813
2014-11-07	17.58	18.63	17.26	17.91	7558327
2014-11-10	17.96	18.03	17.75	17.94	987555
2014-11-11	17.93	18.35	17.88	18.30	1855094
2014-11-12	18.23	18.43	18.05	18.42	1254116
2014-11-13	18.51	18.69	18.39	18.50	232894
2014-11-14	18.25	18.25	17.99	18.11	516999
2014-11-17	18.01	18.50	18.01	18.29	595031
2014-11-18	18.26	18.49	18.13	18.26	1521448
2014-11-19	18.21	18.30	17.95	18.03	1061160
2014-11-20	18.00	18.50	17.95	18.35	673856
2014-11-21	18.51	18.93	18.43	18.87	675005
2014-11-24	18.91	19.24	18.76	19.21	539017
2014-11-25	19.21	19.32	18.81	19.03	1214873
2014-11-26	18.95	19.08	18.81	19.02	320361
2014-11-28	19.01	19.24	18.93	19.18	276194
2014-12-01	19.13	19.55	18.93	19.40	1061259
2014-12-02	19.44	19.63	19.19	19.35	836800
2014-12-03	19.61	19.83	19.29	19.80	715952
2014-12-04	19.84	19.95	19.50	19.63	683075
2014-12-05	19.61	19.80	19.50	19.53	393980
2014-12-08	19.51	19.67	19.15	19.22	591043
2014-12-09	18.99	19.37	18.52	19.18	1164307
2014-12-10	18.99	19.17	18.52	18.72	980859
2014-12-11	18.80	19.19	18.80	19.01	825898
2014-12-12	18.87	19.06	18.53	18.57	263710
2014-12-15	18.66	18.87	18.09	18.23	932581
2014-12-16	18.10	18.57	17.94	17.98	693784
2014-12-17	18.03	18.71	17.93	18.67	550693
2014-12-18	18.03	19.15	17.88	19.13	1043316
2014-12-19	19.12	19.60	19.11	19.56	836840
2014-12-22	19.56	19.80	19.47	19.64	468876
2014-12-23	19.67	19.80	19.39	19.41	626048
2014-12-24	19.45	19.73	19.43	19.50	169534
2014-12-26	19.61	19.81	19.50	19.66	133701
2014-12-29	19.65	20.01	19.42	19.96	663506
2014-12-30	19.85	20.11	19.54	19.92	408456
2014-12-31	19.95	20.23	19.58	19.62	328772
2015-01-02	19.69	19.88	19.13	19.63	1378824
2015-01-05	19.51	19.53	19.00	19.12	873576
2015-01-06	19.13	19.28	18.42	18.69	1172950
2015-01-07	18.80	19.19	18.75	19.15	993856
2015-01-08	19.37	20.06	19.30	20.02	620592
2015-01-09	19.56	19.84	18.83	19.25	2439911
2015-01-12	19.28	19.49	19.05	19.36	736855
2015-01-13	19.50	19.80	19.21	19.44	545881
2015-01-14	19.20	19.44	19.04	19.34	277203
2015-01-15	19.38	19.43	18.29	18.35	1205560
2015-01-16	18.24	18.51	18.24	18.43	1533356
2015-01-20	18.39	18.72	18.22	18.54	610607
2015-01-21	18.49	18.65	18.34	18.40	434815
2015-01-22	18.44	18.57	18.16	18.48	685200
2015-01-23	18.41	18.62	18.29	18.50	1788475
2015-01-26	18.42	18.76	18.26	18.63	1145506
2015-01-27	18.49	18.75	18.30	18.61	806682
2015-01-28	18.73	19.29	18.59	18.73	555956
2015-01-29	18.67	19.27	18.47	19.26	460592
2015-01-30	19.18	19.34	18.76	18.86	671828
2015-02-02	18.89	19.05	18.68	18.87	755097
2015-02-03	18.99	19.41	18.91	19.33	928040
2015-02-04	19.30	19.55	19.18	19.22	543174
2015-02-05	19.33	19.70	19.27	19.40	463062
2015-02-06	19.45	19.52	18.97	18.97	436428
2015-02-09	18.83	19.05	18.77	18.97	377195
2015-02-10	18.58	18.78	18.31	18.76	1095630
2015-02-11	18.80	18.81	18.52	18.73	695137
2015-02-12	18.85	18.88	18.71	18.79	699150
2015-02-13	18.79	18.83	18.68	18.77	940315
2015-02-17	18.73	18.88	18.64	18.74	977907
2015-02-18	18.79	19.29	18.67	19.17	2119182
2015-02-19	19.07	19.45	18.95	19.37	725776
2015-02-20	18.58	19.45	18.32	18.77	1654767
2015-02-23	18.86	19.23	18.51	19.08	1539943
2015-02-24	19.12	19.32	18.97	18.98	948265
2015-02-25	18.96	19.11	18.59	18.65	737634
2015-02-26	18.53	19.13	18.47	19.02	1742131
2015-02-27	19.18	19.27	18.97	19.03	836121
2015-03-02	18.78	19.14	18.71	19.00	1008492
2015-03-03	18.88	19.04	18.70	18.83	1724055
2015-03-04	18.59	18.91	18.46	18.89	894919
2015-03-05	18.97	19.20	18.80	19.14	724044
2015-03-06	19.08	19.15	18.74	18.82	670267
2015-03-09	18.81	19.12	18.66	19.10	695904
2015-03-10	18.80	19.01	18.72	18.78	1179819
2015-03-11	18.85	18.93	18.54	18.82	723045
2015-03-12	18.85	19.20	18.76	19.17	503845
2015-03-13	19.10	19.18	18.73	18.91	712977
2015-03-16	19.00	19.44	18.96	19.30	717123
2015-03-17	19.26	19.26	18.84	19.02	700969
2015-03-18	19.02	19.54	18.76	19.53	1230830
2015-03-19	19.53	19.74	19.26	19.72	641181
2015-03-20	19.81	19.92	18.99	19.18	1066512
2015-03-23	19.09	19.30	18.86	19.14	292024
2015-03-24	19.17	19.24	17.95	18.76	546431
2015-03-25	18.82	18.89	18.40	18.46	874346
2015-03-26	18.43	18.54	18.15	18.25	447523
2015-03-27	18.27	18.42	18.03	18.30	721095
2015-03-30	18.42	18.79	18.16	18.75	1581789
2015-03-31	18.72	18.73	18.29	18.47	708208
2015-04-01	18.50	18.68	18.02	18.61	1222390
2015-04-02	18.61	18.99	18.54	18.86	765402
2015-04-06	19.55	20.31	19.26	20.15	1736629
2015-04-07	20.17	20.35	19.63	19.85	1060208
2015-04-08	19.92	19.98	19.53	19.57	976334
2015-04-09	19.55	19.78	19.32	19.56	380052
2015-04-10	19.64	20.21	19.27	20.18	926004
2015-04-13	20.20	20.20	19.70	19.78	517435
2015-04-14	19.77	19.94	19.47	19.67	556956
2015-04-15	19.76	20.00	19.68	19.93	417365
2015-04-16	19.84	19.99	19.64	19.93	516077
2015-04-17	19.79	19.96	19.47	19.61	365841
2015-04-20	19.69	19.95	19.55	19.62	255678
2015-04-21	19.73	19.92	19.48	19.73	802151
2015-04-22	19.63	20.00	19.24	19.38	680393
2015-04-23	19.31	19.56	19.21	19.32	200879
2015-04-24	19.35	19.60	19.17	19.47	561944
2015-04-27	19.55	19.69	18.91	18.99	440051
2015-04-28	19.02	19.35	18.90	19.32	589245
2015-04-29	19.22	19.35	18.85	19.21	496167
2015-04-30	19.15	19.35	18.84	18.96	611499
2015-05-01	19.06	19.57	19.00	19.54	696006
2015-05-04	19.59	19.74	19.36	19.48	575284
2015-05-05	19.42	19.48	18.86	19.19	996024
2015-05-06	19.33	19.84	18.93	19.78	1353232
2015-05-07	20.23	21.26	19.55	21.23	1357049
2015-05-08	21.25	21.64	20.64	21.46	1204502
2015-05-11	21.47	21.49	21.03	21.04	1038028
2015-05-12	20.87	21.23	20.75	20.90	633012
2015-05-13	21.00	21.04	20.74	20.88	369006
2015-05-14	20.99	21.18	20.75	21.17	334480
2015-05-15	21.21	21.60	21.12	21.52	710155
2015-05-18	21.52	21.91	21.38	21.85	547443
2015-05-19	21.80	21.94	21.52	21.82	428295
2015-05-20	21.83	22.32	21.57	22.21	556601
2015-05-21	19.99	20.03	18.84	19.04	6654136
2015-05-22	19.06	19.70	18.91	19.60	3801889
2015-05-26	19.54	19.76	19.22	19.76	863726
2015-05-27	19.89	20.13	19.68	19.93	1304090
2015-05-28	19.92	20.05	19.73	19.90	486193
2015-05-29	19.87	20.02	19.70	19.84	1124901
2015-06-01	19.96	20.22	19.80	19.84	893357
2015-06-02	19.81	20.16	19.74	20.05	649118
2015-06-03	20.18	20.53	20.06	20.45	931377
2015-06-04	20.39	20.67	20.34	20.59	1028343
2015-06-05	20.61	20.61	20.23	20.54	834305
2015-06-08	20.53	20.58	20.10	20.23	627180
2015-06-09	20.25	20.40	20.07	20.33	522047
2015-06-10	20.35	20.50	20.25	20.47	578356
2015-06-11	20.51	21.00	20.46	21.00	618956
2015-06-12	20.97	20.97	20.49	20.51	971859
2015-06-15	20.31	20.40	20.08	20.25	578668
2015-06-16	20.26	20.72	20.19	20.56	453732
2015-06-17	20.57	20.84	20.48	20.68	425076
2015-06-18	20.83	21.06	20.72	20.89	516501
2015-06-19	20.96	21.03	20.71	20.86	886867
2015-06-22	20.98	21.22	20.88	21.13	560139
2015-06-23	21.12	21.26	21.00	21.18	290816
2015-06-24	21.15	21.16	20.76	20.79	333757
2015-06-25	20.79	20.90	20.65	20.78	296893
2015-06-26	20.83	21.01	20.65	20.89	929662
2015-06-29	20.68	20.84	20.35	20.37	658875
2015-06-30	20.60	20.64	20.40	20.41	651115
2015-07-01	20.57	20.86	20.30	20.56	873500
2015-07-02	20.61	20.61	20.18	20.37	299823
2015-07-06	20.21	20.59	20.13	20.48	693917
2015-07-07	20.48	20.66	20.13	20.65	462973
2015-07-08	20.52	20.54	20.06	20.08	432188
2015-07-09	20.35	20.38	20.03	20.20	355479
2015-07-10	20.42	20.58	20.15	20.53	260791
2015-07-13	20.64	20.98	20.45	20.96	323452
2015-07-14	21.03	21.36	20.95	21.34	269281
2015-07-15	21.48	21.63	20.94	21.01	331300
2015-07-16	21.16	21.17	20.89	21.16	527938
2015-07-17	21.08	21.21	20.99	21.10	271463
2015-07-20	21.17	21.18	20.87	20.97	296419
2015-07-21	20.93	21.07	20.71	20.74	719212
2015-07-22	20.73	21.35	20.69	21.33	681870
2015-07-23	21.44	21.48	21.26	21.41	379561
2015-07-24	21.32	21.51	21.00	21.06	393371
2015-07-27	20.99	20.99	20.58	20.70	356800
2015-07-28	20.85	20.95	20.36	20.59	1441645
2015-07-29	20.59	20.75	20.43	20.51	615919
2015-07-30	20.47	20.97	20.46	20.69	1389451
2015-07-31	20.65	21.23	20.65	21.05	1157318
2015-08-03	21.10	21.48	21.00	21.46	1032124
2015-08-04	21.36	21.46	20.92	21.16	1519597
2015-08-05	21.30	21.73	21.08	21.25	798590
2015-08-06	21.50	21.50	19.48	20.02	1341432
2015-08-07	20.02	20.62	19.52	19.82	548050
2015-08-10	19.84	20.23	19.84	20.18	522811
2015-08-11	19.90	20.28	19.57	19.90	798477
2015-08-12	19.77	20.09	19.50	20.02	829476
2015-08-13	19.95	20.23	19.93	20.13	457906
2015-08-14	20.08	20.20	19.78	20.14	496484
2015-08-17	20.14	20.40	20.07	20.37	370816
2015-08-18	20.38	20.57	19.99	20.12	433752
2015-08-19	19.98	20.17	19.70	20.10	581156
2015-08-20	19.96	20.22	19.50	19.51	668179
2015-08-21	19.47	19.51	19.03	19.07	405179
2015-08-24	18.26	18.89	17.83	18.32	861566
2015-08-25	18.89	18.89	18.11	18.15	661368
2015-08-26	18.53	18.81	18.17	18.52	698700
2015-08-27	18.60	18.88	18.37	18.73	685786
2015-08-28	18.62	18.70	18.28	18.58	666740
2015-08-31	18.62	18.71	18.25	18.38	383682
2015-09-01	18.06	18.18	17.73	17.83	591365
2015-09-02	18.03	18.29	17.72	18.10	931033
2015-09-03	18.05	18.20	17.96	18.00	755893
2015-09-04	17.88	18.07	17.68	17.81	428192
2015-09-08	18.17	18.17	17.89	18.08	740230
2015-09-09	18.10	18.33	17.90	18.12	1279530
2015-09-10	18.14	18.23	17.96	18.02	513831
2015-09-11	17.97	18.14	17.75	18.10	602036
2015-09-14	18.13	18.13	17.90	18.00	570759
2015-09-15	17.91	18.21	17.82	18.16	545077
2015-09-16	18.18	18.34	18.04	18.28	396357
2015-09-17	18.16	18.54	18.16	18.36	286774
2015-09-18	18.14	18.48	17.86	17.91	660426
2015-09-21	18.12	18.27	17.84	17.97	410764
2015-09-22	17.80	17.80	17.51	17.76	445644
2015-09-23	17.80	17.94	17.54	17.67	454514
2015-09-24	17.61	17.61	17.28	17.39	244652
2015-09-25	17.51	17.60	16.82	17.06	384476
2015-09-28	16.98	17.12	16.30	16.51	606533
2015-09-29	16.51	17.00	16.34	16.46	593733
2015-09-30	16.53	16.76	16.22	16.43	1001219
2015-10-01	16.38	16.44	16.11	16.31	754596
2015-10-02	16.06	16.84	15.78	16.84	511936
2015-10-05	16.83	17.26	16.83	17.12	542288
2015-10-06	16.96	17.46	16.75	17.40	1212824
2015-10-07	17.57	17.84	16.16	17.79	560677
2015-10-08	17.77	17.98	17.40	17.71	390012
2015-10-09	17.76	17.95	17.63	17.83	290227
2015-10-12	17.76	17.93	17.68	17.86	312441
2015-10-13	17.82	18.30	16.61	17.57	373671
2015-10-14	17.65	17.81	17.31	17.44	703465
2015-10-15	17.44	17.92	17.23	17.91	485897
2015-10-16	17.92	18.34	17.85	18.05	453909
2015-10-19	17.98	18.65	17.78	18.16	441313
2015-10-20	18.13	18.43	18.02	18.25	545232
2015-10-21	18.32	18.46	17.58	17.94	349987
2015-10-22	17.98	18.18	17.14	17.90	395700
2015-10-23	18.13	18.52	17.85	18.35	364544
2015-10-26	18.24	18.65	18.04	18.29	379212
2015-10-27	18.25	18.45	16.99	18.26	516820
2015-10-28	18.24	18.87	17.14	18.23	565020
2015-10-29	18.19	18.37	17.90	18.31	636484
2015-10-30	18.30	18.54	18.22	18.37	619407
2015-11-02	18.58	18.82	18.50	18.72	702675
2015-11-03	18.65	18.94	18.55	18.82	909737
2015-11-04	18.89	19.96	18.33	19.35	1924629
2015-11-05	20.88	21.24	19.60	20.29	3620354
2015-11-06	20.23	21.09	19.94	20.97	2656749
2015-11-09	20.94	21.16	20.42	21.09	780790
2015-11-10	20.96	21.23	20.90	21.14	595905
2015-11-11	21.16	21.19	20.88	20.90	662556
2015-11-12	21.20	21.41	20.72	20.83	706459
2015-11-13	21.07	21.36	20.87	20.99	574898
2015-11-16	21.00	21.31	20.85	21.24	717547
2015-11-17	21.26	21.92	21.19	21.78	1364458
2015-11-18	21.91	22.46	21.24	22.42	857670
2015-11-19	22.45	22.68	21.64	22.26	1057594
2015-11-20	22.25	22.47	22.19	22.21	637924
2015-11-23	22.23	22.66	22.21	22.60	559920
2015-11-24	22.42	22.95	21.74	22.84	1056092
2015-11-25	22.82	22.90	22.54	22.65	412300
2015-11-27	22.71	22.80	22.55	22.64	319564
2015-11-30	22.63	22.82	22.33	22.64	781289
2015-12-01	22.70	22.81	22.15	22.46	1961085
2015-12-02	22.55	22.66	22.17	22.27	1366211
2015-12-03	22.32	22.48	21.63	21.90	709889
2015-12-04	21.90	22.83	21.86	22.22	669006
2015-12-07	22.13	22.19	21.96	22.12	950792
2015-12-08	22.06	22.31	21.48	22.07	1810890
2015-12-09	22.01	22.59	21.98	22.27	812477
2015-12-10	22.21	22.62	21.98	22.48	926033
2015-12-11	22.19	22.42	22.00	22.31	618792
2015-12-14	22.31	22.31	22.31	22.31	0
2015-12-15	22.67	23.24	22.51	23.11	1036708
2015-12-16	23.17	23.65	23.17	23.52	600979
2015-12-17	23.54	24.01	23.45	23.47	897777
2015-12-18	23.56	23.93	23.13	23.31	1189409
2015-12-21	23.39	23.84	23.39	23.63	634225
2015-12-22	23.64	24.09	23.64	23.95	906813
2015-12-23	24.01	24.33	23.96	24.16	669923
2015-12-24	24.22	24.44	24.05	24.35	368680
2015-12-28	24.32	24.48	24.24	24.34	751453
2015-12-29	24.53	24.85	24.40	24.78	732412
2015-12-30	24.84	25.23	24.51	24.96	1299123
2015-12-31	24.81	24.97	24.25	24.27	1502158
2016-01-04	23.89	23.99	23.36	23.66	1726650
2016-01-05	23.77	24.21	23.71	24.00	2279088
2016-01-06	23.90	24.14	23.59	23.67	5453876
2016-01-07	23.27	23.57	22.61	22.63	2445707
2016-01-08	22.76	23.08	22.42	22.51	1848839
2016-01-11	22.49	22.94	22.05	22.28	1651363
2016-01-12	22.35	23.12	22.31	22.78	2033236
2016-01-13	22.89	23.32	21.93	22.34	1483454
2016-01-14	22.39	22.83	22.16	22.59	1182815
2016-01-15	22.17	22.58	21.92	22.39	1258201
2016-01-19	22.60	22.83	22.11	22.42	738643
2016-01-20	22.21	22.51	21.72	22.21	1446965
2016-01-21	22.26	22.41	21.93	21.95	1918338
2016-01-22	22.17	23.08	22.08	23.04	1116015
2016-01-25	23.47	23.49	23.12	23.19	1768111
2016-01-26	23.19	23.36	22.91	23.16	834176
2016-01-27	22.98	23.33	22.72	22.86	445422
2016-01-28	22.91	22.93	21.86	21.96	760087
2016-01-29	21.92	22.37	21.92	22.33	1030624
2016-02-01	22.25	22.47	21.97	22.32	875063
2016-02-02	22.16	22.75	21.98	22.31	1097510
2016-02-03	22.42	22.49	21.88	22.47	680867
2016-02-04	22.35	22.65	21.98	22.48	1027369
2016-02-05	22.34	22.48	21.95	21.99	1263659
2016-02-08	21.72	21.89	21.06	21.47	951513
2016-02-09	21.34	21.75	20.90	21.33	1049495
2016-02-10	21.37	21.98	21.10	21.71	1777383
2016-02-11	24.99	24.99	22.72	23.36	4304315
2016-02-12	24.00	24.18	23.14	23.75	2374792
2016-02-16	24.12	24.86	23.75	24.69	1588865
2016-02-17	25.00	25.13	24.52	24.99	1535488
2016-02-18	25.17	25.25	24.74	24.80	1353918
2016-02-19	24.82	25.49	23.68	25.43	2962647
2016-02-22	25.79	25.79	25.19	25.56	1602319
2016-02-23	25.38	25.74	25.20	25.42	1268163
2016-02-24	25.32	25.44	24.93	25.40	2041610
2016-02-25	24.19	25.62	24.19	25.58	1168740
2016-02-26	25.61	26.17	25.52	26.10	2111423
2016-02-29	26.01	26.32	25.83	25.98	1797811
2016-03-01	26.33	27.27	26.04	25.98	2559907
2016-03-02	27.15	28.05	27.15	27.19	2096048
2016-03-03	27.84	28.23	27.61	28.23	1617769
2016-03-04	28.29	28.92	28.16	28.52	1431030
2016-03-07	28.46	29.23	28.41	28.96	1125776
2016-03-08	28.88	29.00	27.99	28.96	2039468
2016-03-09	28.10	28.10	27.61	28.09	1401988
2016-03-10	27.92	28.27	27.51	27.80	1317727
2016-03-11	28.16	28.44	27.90	28.04	1251380
2016-03-14	28.17	28.53	27.96	28.28	1343476
2016-03-15	28.02	28.02	27.25	27.33	1504575
2016-03-16	27.33	27.74	27.00	27.31	1763984
2016-03-17	27.30	27.60	26.67	26.97	1775507
2016-03-18	26.90	27.84	26.66	27.22	1895891
2016-03-21	27.05	27.55	26.96	27.46	1116722
2016-03-22	27.29	28.08	27.29	27.67	1280941
2016-03-23	27.73	28.13	27.34	27.34	1319691
2016-03-24	27.11	27.80	26.91	27.43	1111598
2016-03-28	27.58	27.58	27.19	27.26	145900
2016-03-29	27.42	28.07	27.34	27.40	897239
2016-03-30	28.10	28.59	27.86	28.38	973433
2016-03-31	28.32	28.61	27.99	28.38	589691
2016-04-01	27.90	29.38	27.78	29.26	1631829
2016-04-04	29.40	29.72	29.30	29.44	1596753
2016-04-05	28.10	28.76	28.00	28.56	1654048
2016-04-06	28.67	29.44	28.59	29.39	1379101
2016-04-07	29.33	29.65	28.78	28.92	1188822
2016-04-08	29.20	29.30	28.84	29.03	829368
2016-04-11	29.15	29.85	28.88	28.94	925880
2016-04-12	29.02	29.23	28.67	28.76	1397789
2016-04-13	29.02	29.24	28.79	29.10	1234285
2016-04-14	29.44	29.53	28.78	28.79	1083622
2016-04-15	28.74	29.03	28.58	28.94	1032965
2016-04-18	29.01	29.25	28.86	29.08	744949
2016-04-19	28.99	29.12	28.34	28.57	1209100
2016-04-20	28.52	28.95	28.43	28.76	1397717
2016-04-21	28.76	29.20	28.46	28.78	780565
2016-04-22	28.75	28.99	28.42	28.64	705409
2016-04-25	28.54	28.73	28.47	28.55	1198468
2016-04-26	28.60	28.80	28.40	28.51	979768
2016-04-27	28.64	28.89	28.43	28.67	1280317
2016-04-28	28.66	29.07	28.41	28.48	968529
2016-04-29	28.34	28.41	27.93	28.30	840613
2016-05-02	28.47	28.79	28.15	28.76	1733608
2016-05-03	28.50	28.59	27.90	28.08	910765
2016-05-04	27.88	27.92	27.55	27.65	1046335
2016-05-05	27.00	27.58	26.47	27.20	1882306
2016-05-06	27.17	27.73	26.89	27.62	1117789
2016-05-09	27.52	27.71	27.20	27.23	924371
2016-05-10	27.25	27.64	27.04	27.61	1173004
2016-05-11	27.52	27.71	27.08	27.10	863684
2016-05-12	27.27	27.36	26.80	26.96	757861
2016-05-13	26.83	27.13	26.45	26.71	1055816
2016-05-16	26.71	27.32	26.69	27.18	752618
2016-05-17	27.05	27.15	26.06	26.19	1079147
2016-05-18	26.16	26.32	25.88	26.05	1120741
2016-05-19	25.95	26.23	25.71	26.09	733300
2016-05-20	26.28	26.41	25.93	26.17	964536
2016-05-23	26.23	26.33	25.99	26.26	940406
2016-05-24	26.44	26.81	26.27	26.75	639787
2016-05-25	26.82	27.05	26.50	26.54	1266444
2016-05-26	26.63	26.79	26.39	26.46	656870
2016-05-27	26.58	26.63	26.06	26.48	396976
2016-05-31	26.28	26.67	26.28	26.40	766993
2016-06-01	26.44	26.44	26.05	26.29	1185500
2016-06-02	26.26	26.55	26.00	26.48	952381
2016-06-03	26.42	26.46	26.15	26.36	675246
2016-06-06	26.76	26.76	26.23	26.42	606999
2016-06-07	26.40	26.48	26.03	26.15	1345761
2016-06-08	26.25	26.25	25.61	26.13	1937209
2016-06-09	26.13	26.26	25.58	25.61	1257048
2016-06-10	25.46	25.73	24.75	24.80	1448533
2016-06-13	24.84	24.89	24.32	24.35	1383590
2016-06-14	24.40	24.49	23.78	23.94	2436564
2016-06-15	23.95	24.43	23.86	24.19	1890961
2016-06-16	24.28	24.28	23.95	24.08	1272016
2016-06-17	24.14	24.27	23.82	24.04	1453128
2016-06-20	24.37	24.54	24.01	24.38	1091997
2016-06-21	24.39	24.65	23.90	24.03	848962
2016-06-22	24.15	24.48	24.13	24.26	677404
2016-06-23	24.43	24.56	24.27	24.40	606139
2016-06-24	23.47	23.59	22.54	22.90	1365840
2016-06-27	22.55	22.72	21.76	21.96	1477460
2016-06-28	22.09	22.44	21.84	22.08	1358371
2016-06-29	22.23	22.75	22.00	22.32	1010425
2016-06-30	22.31	22.82	22.20	22.74	1171092
2016-07-01	22.82	23.03	22.68	22.86	1174576
2016-07-05	22.67	22.67	22.17	22.35	1609147
2016-07-06	22.29	23.05	22.25	22.97	2550482
2016-07-07	23.09	23.57	23.07	23.44	1545328
2016-07-08	23.55	23.81	23.45	23.68	988749
2016-07-11	23.82	24.50	23.82	24.35	1913296
2016-07-12	24.45	24.99	24.42	24.86	1797555
2016-07-13	24.87	25.29	24.78	25.02	1573707
2016-07-14	25.27	25.37	24.74	24.76	980969
2016-07-15	24.74	24.87	24.61	24.70	511871
2016-07-18	24.68	25.05	24.25	24.60	481088
2016-07-19	24.47	24.61	24.17	24.40	857849
2016-07-20	24.42	25.01	24.42	24.63	624250
2016-07-21	24.65	24.83	24.22	24.45	594036
2016-07-22	24.28	24.52	23.53	24.07	868194
2016-07-25	24.07	24.21	23.74	23.90	964514
2016-07-26	23.82	24.52	23.47	24.38	929765
2016-07-27	24.36	24.51	24.24	24.41	732523
2016-07-28	24.34	24.53	24.28	24.48	515756
2016-07-29	24.47	24.98	24.31	24.92	734241
2016-08-01	24.89	24.96	24.40	24.81	1053639
2016-08-02	24.73	24.90	24.31	24.72	1658455
2016-08-03	22.50	22.93	21.38	21.79	4864030
2016-08-04	21.60	22.12	21.60	21.77	1628729
2016-08-05	21.84	22.39	21.51	22.17	1103810
2016-08-08	22.17	22.38	22.06	22.13	1047196
2016-08-09	22.15	22.52	22.15	22.22	922562
2016-08-10	22.30	22.36	21.93	22.10	981354
2016-08-11	22.24	22.45	22.11	22.33	784295
2016-08-12	22.35	22.47	22.16	22.31	678331
2016-08-15	22.31	22.57	22.20	22.31	499726
2016-08-16	22.20	22.66	21.98	21.98	422180
2016-08-17	21.97	22.30	21.46	21.72	990424
2016-08-18	21.69	22.17	21.64	21.95	608777
2016-08-19	21.90	22.14	21.77	22.03	435561
2016-08-22	22.02	22.14	21.86	21.98	517124
2016-08-23	22.05	22.23	21.88	22.12	443388
2016-08-24	22.07	22.46	22.07	22.25	1680506
2016-08-25	22.20	22.40	21.95	22.10	1164231
2016-08-26	22.18	22.77	21.97	22.43	821084
2016-08-29	22.46	22.75	22.38	22.62	942547
2016-08-30	22.62	22.77	22.24	22.32	849059
2016-08-31	22.32	22.41	22.12	22.36	891033
2016-09-01	22.31	22.60	22.17	22.44	916375
2016-09-02	22.52	22.83	22.26	22.38	558069
2016-09-06	22.51	22.51	21.95	22.02	660699
2016-09-07	22.08	22.43	21.95	22.37	864874
2016-09-08	22.38	22.83	22.36	22.66	892482
2016-09-09	22.54	22.54	21.89	21.90	560508
2016-09-12	21.74	22.55	21.68	22.25	533210
2016-09-13	22.05	22.32	21.81	22.16	540747
2016-09-14	22.23	22.36	22.01	22.11	393116
2016-09-15	22.07	22.42	21.86	22.27	617569
2016-09-16	22.12	22.23	22.01	22.05	619141
2016-09-19	22.14	22.37	21.87	21.98	591832
2016-09-20	22.12	22.37	21.98	22.03	320781
2016-09-21	22.13	22.33	21.79	22.32	356058
2016-09-22	22.46	22.67	22.42	22.55	351610
2016-09-23	22.45	22.52	22.31	22.37	398585
2016-09-26	22.27	22.36	22.09	22.30	307487
2016-09-27	22.21	22.67	22.21	22.63	428279
2016-09-28	22.70	22.76	22.43	22.71	532691
2016-09-29	22.74	22.74	22.21	22.38	925176
2016-09-30	22.43	22.77	22.30	22.65	565704
2016-10-03	22.58	22.67	22.20	22.34	473667
2016-10-04	22.35	22.62	22.05	22.19	517254
2016-10-05	22.27	22.59	22.21	22.39	637805
2016-10-06	22.39	22.56	22.18	22.51	381917
2016-10-07	22.46	22.69	22.23	22.39	541448
2016-10-10	22.43	22.48	22.05	22.07	766091
2016-10-11	21.93	21.93	21.12	21.22	705122
2016-10-12	21.22	21.36	20.86	20.96	1130219
2016-10-13	20.85	21.29	20.64	21.11	725726
2016-10-14	21.16	21.38	21.10	21.14	438444
2016-10-17	21.12	21.44	21.07	21.28	417701
2016-10-18	21.44	21.78	21.39	21.67	404776
2016-10-19	21.65	21.85	21.50	21.52	378864
2016-10-20	21.51	21.61	21.36	21.41	489910
2016-10-21	21.34	21.52	21.11	21.46	553544
2016-10-24	21.63	21.98	21.57	21.94	490405
2016-10-25	21.66	21.66	19.86	19.87	1867484
2016-10-26	19.72	20.23	19.59	20.15	972121
2016-10-27	20.25	20.56	19.97	20.09	502829
2016-10-28	20.12	20.23	20.06	20.11	315913
2016-10-31	20.11	21.30	20.06	20.49	598039
2016-11-01	20.47	20.80	20.35	20.55	453848
2016-11-02	20.57	20.78	20.47	20.48	730127
2016-11-03	22.65	23.37	21.23	21.30	1459275
2016-11-04	21.41	22.12	21.24	22.01	898662
2016-11-07	22.30	22.58	22.26	22.38	515089
2016-11-08	22.36	22.66	22.02	22.41	697446
2016-11-09	22.37	22.68	21.95	22.25	695925
2016-11-10	22.39	22.99	22.21	22.91	685260
2016-11-11	22.87	23.13	22.60	22.87	594374
2016-11-14	23.00	23.47	22.54	22.59	598604
2016-11-15	22.65	23.10	22.37	23.06	597269
2016-11-16	23.04	23.20	22.83	22.98	538338
2016-11-17	23.12	23.45	22.90	23.16	694439
2016-11-18	23.09	23.22	22.83	23.09	966476
2016-11-21	23.00	23.08	22.48	22.74	600829
2016-11-22	22.83	22.94	22.54	22.89	488810
2016-11-23	22.73	23.04	22.50	22.98	416415
2016-11-25	23.04	23.04	22.75	22.96	259284
2016-11-28	22.83	23.10	22.75	22.85	535922
2016-11-29	22.77	23.52	22.60	23.30	631939
2016-11-30	23.42	23.48	22.60	22.68	678264
2016-12-01	22.65	23.30	22.42	22.51	623288
2016-12-02	22.42	22.81	22.42	22.62	587963
2016-12-05	22.66	23.04	22.23	22.31	903471
2016-12-06	22.30	22.77	22.27	22.60	560212
2016-12-07	22.37	22.40	21.65	21.73	1339159
2016-12-08	21.66	22.02	21.56	21.79	899049
2016-12-09	21.92	22.21	21.74	22.11	1348914
2016-12-12	21.99	22.19	21.75	21.98	3029944
2016-12-13	22.13	22.64	22.04	22.42	997502
2016-12-14	21.72	21.98	21.05	21.17	1257603
2016-12-15	21.16	21.74	21.12	21.57	822783
2016-12-16	21.75	21.99	21.35	21.49	1032302
2016-12-19	21.45	21.64	21.20	21.40	648930
2016-12-20	21.45	21.68	21.22	21.42	369368
2016-12-21	21.34	21.39	21.07	21.08	348365
2016-12-22	21.09	21.53	21.03	21.40	576002
2016-12-23	21.42	21.61	21.37	21.53	306963
2016-12-27	21.54	21.82	21.54	21.69	291201
2016-12-28	21.61	21.77	21.17	21.21	531987
2016-12-29	21.20	21.66	21.18	21.35	284638
2016-12-30	21.34	21.50	21.10	21.18	413042
2017-01-03	21.20	21.89	21.20	21.58	593478
2017-01-04	21.36	21.93	21.24	21.80	806835
2017-01-05	21.68	22.00	21.68	21.85	553426
2017-01-06	21.95	22.18	21.85	22.04	522762
2017-01-09	22.25	22.59	21.92	22.28	953933
2017-01-10	22.40	23.10	22.36	22.98	939347
2017-01-11	22.91	23.02	22.23	22.75	740938
2017-01-12	22.71	22.71	22.48	22.58	564865
2017-01-13	22.63	22.89	22.62	22.77	368603
2017-01-17	22.69	22.80	22.47	22.68	474374
2017-01-18	22.70	22.76	22.47	22.67	691045
2017-01-19	22.55	22.64	22.43	22.58	389317
2017-01-20	22.63	22.63	22.31	22.31	435537
2017-01-23	22.15	22.62	22.15	22.56	542696
2017-01-24	23.31	23.33	22.53	22.77	564478
2017-01-25	22.69	23.18	22.69	23.08	397069
2017-01-26	23.15	23.22	22.92	23.06	392876
2017-01-27	23.18	23.33	23.04	23.32	337169
2017-01-30	23.30	23.30	22.70	23.12	529390
2017-01-31	23.11	23.76	23.07	23.73	731447
2017-02-01	23.73	24.07	23.52	23.89	1021043
2017-02-02	23.91	23.91	23.51	23.67	751598
2017-02-03	23.83	24.05	23.69	24.00	480755
2017-02-06	23.94	24.21	23.82	24.20	452372
2017-02-07	24.25	24.35	24.04	24.10	466763
2017-02-08	24.17	24.74	23.96	24.71	1125094
2017-02-09	24.75	25.25	24.65	25.01	810700
2017-02-10	24.99	25.23	24.87	24.98	835257
2017-02-13	25.06	25.39	24.90	25.10	991056
2017-02-14	24.28	25.25	23.35	24.53	2275478
2017-02-15	24.60	24.60	23.80	24.06	1762293
2017-02-16	24.15	24.40	23.81	24.26	703770
2017-02-17	24.21	24.69	23.91	24.69	461128
2017-02-21	24.76	24.81	24.25	24.64	511123
2017-02-22	24.57	24.64	24.02	24.05	1574462
2017-02-23	24.17	24.35	23.92	24.13	1103951
2017-02-24	24.00	24.89	23.88	24.87	980130
2017-02-27	24.71	24.90	24.49	24.69	966207
2017-02-28	24.64	24.64	24.13	24.15	495414
2017-03-01	24.37	24.84	24.16	24.67	623132
2017-03-02	24.52	24.56	24.25	24.33	547242
2017-03-03	24.27	24.71	24.27	24.48	485934
2017-03-06	24.27	24.27	23.69	23.71	776074
2017-03-07	23.70	23.81	23.42	23.46	675351
2017-03-08	23.42	23.83	23.33	23.57	582119
2017-03-09	23.65	23.72	23.41	23.51	389212
2017-03-10	23.67	24.63	23.67	23.84	487339
2017-03-13	23.90	23.94	23.66	23.75	442373
2017-03-14	23.75	23.93	23.72	23.76	300622
2017-03-15	23.84	24.35	23.74	24.20	1665655
2017-03-16	23.84	23.84	23.15	23.37	838358
2017-03-17	23.41	23.49	23.12	23.29	1033811
2017-03-20	23.29	23.58	23.05	23.12	547565
2017-03-21	23.20	23.66	22.87	22.93	741975
2017-03-22	22.96	23.17	22.51	23.11	465227
2017-03-23	23.08	23.39	22.99	23.22	512173
2017-03-24	23.31	23.53	22.75	23.19	499728
2017-03-27	22.71	22.91	22.41	22.73	981781
2017-03-28	22.77	22.86	22.53	22.63	568364
2017-03-29	22.64	22.93	22.50	22.82	472650
2017-03-30	22.81	22.96	22.75	22.95	340731
2017-03-31	22.99	23.47	22.99	23.33	529534
2017-04-03	23.40	23.51	23.13	23.33	661118
2017-04-04	23.27	23.29	22.61	22.63	674880
2017-04-05	22.72	23.03	22.59	22.66	519017
2017-04-06	22.70	22.80	22.49	22.75	332575
2017-04-07	22.71	22.78	22.62	22.70	304393
2017-04-10	22.80	22.91	22.24	22.44	422703
2017-04-11	22.42	22.56	22.03	22.43	571730
2017-04-12	22.38	22.38	21.96	22.03	447026
2017-04-13	22.00	22.12	21.83	21.90	314888
2017-04-17	21.99	22.21	21.92	22.18	427807
2017-04-18	22.13	22.14	21.83	22.02	257123
2017-04-19	22.03	22.26	21.99	22.13	358725
2017-04-20	22.21	22.89	21.91	22.09	348475
2017-04-21	22.13	22.22	21.95	22.19	503130
2017-04-24	22.47	22.61	22.33	22.38	368061
2017-04-25	22.53	22.88	22.21	22.74	422241
2017-04-26	22.82	23.25	22.81	23.22	520028
2017-04-27	23.94	24.46	23.57	24.31	1822651
2017-04-28	24.42	24.44	24.08	24.39	1034460
2017-05-01	24.58	24.93	24.40	24.62	957386
2017-05-02	24.74	24.74	24.31	24.51	459479
2017-05-03	24.47	25.17	24.37	24.91	987252
2017-05-04	25.50	26.93	25.39	25.43	2034097
2017-05-05	25.56	26.09	25.28	25.99	1014854
2017-05-08	25.96	25.98	25.48	25.66	439587
2017-05-09	25.75	25.96	25.57	25.83	736163
2017-05-10	25.86	25.87	25.57	25.67	844649
2017-05-11	25.56	25.67	25.06	25.33	490419
2017-05-12	25.60	25.91	25.51	25.79	530554
2017-05-15	25.76	26.17	25.76	26.05	458523
2017-05-16	26.08	26.18	25.83	26.13	478318
2017-05-17	25.90	26.26	25.86	25.98	700218
2017-05-18	25.90	26.45	25.87	26.19	502050
2017-05-19	26.28	26.49	26.00	26.23	661725
2017-05-22	26.23	27.85	26.21	26.62	698409
2017-05-23	26.72	27.06	26.71	26.92	1261209
2017-05-24	26.90	27.17	26.82	26.95	748501
2017-05-25	26.98	27.21	26.97	27.02	565966
2017-05-26	26.99	27.35	26.94	27.01	794342
2017-05-30	27.02	27.21	26.76	27.16	452312
2017-05-31	27.25	27.35	27.07	27.21	695014
2017-06-01	27.18	27.43	27.06	27.39	775886
2017-06-02	27.39	27.53	27.25	27.47	499277
2017-06-05	27.53	27.74	27.14	27.21	570281
2017-06-06	27.18	27.50	27.11	27.39	923907
2017-06-07	27.49	27.58	27.23	27.52	536476
2017-06-08	27.57	28.04	27.37	27.90	937073
2017-06-09	27.83	28.06	27.45	27.53	629021
2017-06-12	27.42	27.46	27.03	27.28	486410
2017-06-13	27.61	28.35	27.61	28.18	1192229
2017-06-14	28.20	28.27	27.91	28.05	817816
2017-06-15	27.82	28.00	27.44	27.75	804773
2017-06-16	27.77	27.87	27.53	27.71	880321
2017-06-19	27.74	28.30	27.66	28.26	749747
2017-06-20	28.22	28.43	28.10	28.13	457674
2017-06-21	28.20	28.69	27.98	28.50	497601
2017-06-22	28.53	28.67	28.26	28.62	451406
2017-06-23	28.56	30.02	28.37	29.98	3910148
2017-06-26	29.88	29.90	28.32	28.44	1385709
2017-06-27	28.42	28.79	28.27	28.43	656862
2017-06-28	28.53	29.12	28.45	29.07	589482
2017-06-29	28.95	28.95	28.39	28.84	577226
2017-06-30	28.86	28.98	28.68	28.84	497485
2017-07-03	28.97	29.39	28.53	28.80	197277
2017-07-05	28.84	29.39	28.57	29.34	566142
2017-07-06	29.14	29.35	28.96	29.03	1946067
2017-07-07	29.17	29.52	29.09	29.49	343129
2017-07-10	29.49	29.49	29.12	29.15	485943
2017-07-11	29.16	29.34	28.85	29.04	591832
2017-07-12	29.15	29.24	28.99	29.03	828068
2017-07-13	28.50	28.92	28.17	28.84	720185
2017-07-14	28.86	29.12	28.69	28.99	337170
2017-07-17	29.00	29.22	28.88	29.18	314532
2017-07-18	29.16	29.22	28.91	29.14	260709
2017-07-19	29.16	29.20	28.86	28.95	221606
2017-07-20	28.98	29.08	28.81	28.93	246712
2017-07-21	28.82	29.40	28.82	29.15	379166
2017-07-24	29.07	29.32	27.89	28.86	383380
2017-07-25	28.90	28.93	28.45	28.49	474463
2017-07-26	28.45	28.54	28.05	28.20	402890
2017-07-27	28.24	28.57	28.00	28.29	527553
2017-07-28	28.23	28.48	28.17	28.31	427788
2017-07-31	28.42	28.84	28.19	28.68	403036
2017-08-01	28.71	28.77	27.91	27.93	510086
2017-08-02	27.99	28.34	27.80	28.21	744305
2017-08-03	28.20	28.68	28.01	28.47	615627
2017-08-04	29.42	30.22	27.14	27.88	1417533
2017-08-07	27.92	27.95	27.50	27.75	640118
2017-08-08	27.74	27.88	27.30	27.34	751740
2017-08-09	27.29	27.51	27.14	27.44	539337
2017-08-10	27.29	27.50	26.98	27.07	418973
2017-08-11	27.22	27.82	27.21	27.50	538865
2017-08-14	27.73	28.11	27.53	27.98	727513
2017-08-15	27.93	27.97	27.65	27.73	394388
2017-08-16	27.89	28.27	27.84	27.97	490279
2017-08-17	27.89	28.07	27.58	27.62	398179
2017-08-18	27.61	27.81	27.43	27.62	311018
2017-08-21	27.58	28.09	27.58	28.02	1151588
2017-08-22	28.10	28.64	27.70	28.51	454638
2017-08-23	28.33	28.44	28.09	28.12	365216
2017-08-24	28.13	28.47	28.07	28.34	360373
2017-08-25	28.36	28.53	28.31	28.35	309711
2017-08-28	28.39	28.69	28.37	28.50	345101
2017-08-29	28.31	28.66	28.29	28.57	408140
2017-08-30	28.64	28.77	28.49	28.67	502913
2017-08-31	28.67	29.21	28.59	29.09	371326
2017-09-01	29.07	29.17	28.78	29.11	434829
2017-09-05	28.98	29.07	28.81	28.92	495235
2017-09-06	29.05	29.25	28.87	29.02	1119801
2017-09-07	29.10	29.28	28.79	29.13	804652
2017-09-08	29.11	29.40	28.98	29.31	621623
2017-09-11	29.41	29.90	29.41	29.85	559180
2017-09-12	29.89	30.22	29.81	30.05	503569
2017-09-13	30.04	30.18	29.77	30.00	440756
2017-09-14	29.93	30.15	29.77	30.09	360305
2017-09-15	29.98	30.15	29.65	29.85	692195
2017-09-18	29.94	30.17	29.94	30.12	303282
2017-09-19	30.14	30.23	29.68	29.70	253047
2017-09-20	29.82	29.91	29.58	29.74	580001
2017-09-21	29.80	29.83	29.38	29.42	409091
2017-09-22	29.48	29.54	29.21	29.36	359011
2017-09-25	29.37	29.57	29.19	29.53	230134
2017-09-26	29.31	29.67	29.01	29.18	344326
2017-09-27	29.28	29.77	29.21	29.60	391603
2017-09-28	29.53	29.70	29.39	29.62	306220
2017-09-29	29.67	29.89	29.41	29.75	299349
2017-10-02	29.85	30.18	29.77	29.99	345170
2017-10-03	30.09	30.46	29.96	30.23	421999
2017-10-04	30.24	30.51	30.24	30.33	749900
2017-10-05	30.34	30.69	30.26	30.52	530242
2017-10-06	30.55	30.58	30.12	30.41	786936
2017-10-09	30.50	30.50	30.16	30.32	285763
2017-10-10	30.29	30.34	30.01	30.11	253468
2017-10-11	30.21	30.74	30.09	30.61	295649
2017-10-12	30.65	30.93	30.37	30.71	250926
2017-10-13	30.74	30.97	30.61	30.89	341712
2017-10-16	30.88	31.12	30.82	30.94	250512
2017-10-17	30.84	30.84	30.26	30.45	419121
2017-10-18	30.62	30.62	29.97	30.03	616475
2017-10-19	29.92	30.01	29.59	29.99	546254
2017-10-20	30.12	30.64	29.98	30.54	527296
2017-10-23	30.62	31.03	30.47	30.48	252759
2017-10-24	30.57	30.68	30.21	30.49	240878
2017-10-25	30.55	30.65	30.11	30.25	315939
2017-10-26	30.24	30.78	29.94	30.76	377990
2017-10-27	30.86	31.79	30.79	31.73	817036
2017-10-30	31.80	31.97	31.16	31.27	592862
2017-10-31	31.40	31.71	31.30	31.40	441700
2017-11-01	31.42	31.99	31.30	31.89	518873
2017-11-02	31.80	32.09	31.24	31.30	749247
2017-11-03	34.43	35.16	33.12	33.34	2025227
2017-11-06	33.50	33.64	33.06	33.11	890413
2017-11-07	33.04	33.99	32.43	32.77	519741
2017-11-08	32.63	32.71	32.24	32.52	366303
2017-11-09	32.51	32.76	32.08	32.41	472104
2017-11-10	32.08	32.36	31.41	31.83	944287
2017-11-13	31.77	32.53	31.47	32.39	657715
2017-11-14	32.34	32.74	31.46	32.69	367954
2017-11-15	32.47	32.68	31.55	32.39	543581
2017-11-16	32.71	33.45	32.52	33.33	544353
2017-11-17	33.18	33.80	32.98	33.74	517296
2017-11-20	33.64	34.42	33.47	34.38	813304
2017-11-21	34.37	35.25	34.35	35.15	891586
2017-11-22	35.27	35.42	34.89	35.22	766818
2017-11-24	35.16	35.40	34.87	35.37	159959
2017-11-27	35.33	35.81	34.93	35.75	574376
2017-11-28	35.94	36.40	35.54	36.35	500193
2017-11-29	36.35	36.53	35.07	35.13	980819
2017-11-30	35.15	35.58	34.92	35.18	729903
2017-12-01	35.19	35.19	34.09	34.81	597688
2017-12-04	34.94	35.16	33.61	33.65	615971
2017-12-05	33.52	34.01	33.33	33.73	461774
2017-12-06	33.61	33.87	33.20	33.56	384632
2017-12-07	33.59	34.47	33.40	34.19	401634
2017-12-08	34.39	34.97	34.37	34.82	463694
2017-12-11	34.72	34.92	34.07	34.27	612657
2017-12-12	34.43	34.58	34.12	34.28	500808
2017-12-13	34.42	34.96	34.10	34.19	623876
2017-12-14	34.31	34.55	33.84	33.90	373485
2017-12-15	34.10	34.72	33.99	34.63	713448
2017-12-18	34.78	34.94	34.30	34.37	404743
2017-12-19	34.47	34.98	34.24	34.71	680862
2017-12-20	34.94	35.42	34.28	34.32	795502
2017-12-21	34.49	34.77	34.08	34.15	385065
2017-12-22	34.15	34.30	33.83	34.08	206497
2017-12-26	34.07	34.25	33.83	34.11	282046
2017-12-27	34.24	34.36	34.05	34.28	215043
2017-12-28	34.32	34.47	34.10	34.42	239049
2017-12-29	34.43	34.60	34.23	34.32	275353
2018-01-02	34.50	34.74	34.37	34.52	313055
2018-01-03	34.47	34.90	34.32	34.81	348575
2018-01-04	35.04	35.57	34.92	34.99	639929
2018-01-05	35.36	36.18	35.36	35.99	387579
2018-01-08	35.89	36.49	35.89	36.22	452161
2018-01-09	36.41	36.43	35.29	35.51	630352
2018-01-10	35.28	35.46	34.39	34.75	662787
2018-01-11	34.90	34.94	34.34	34.50	623741
2018-01-12	34.54	35.03	34.11	34.97	564310
2018-01-16	35.13	35.22	34.12	34.20	414849
2018-01-17	34.45	34.76	34.05	34.22	841203
2018-01-18	34.26	34.80	33.80	34.26	588764
2018-01-19	34.39	35.22	34.39	35.20	779111
2018-01-22	35.17	35.45	34.87	35.07	339277
2018-01-23	35.23	35.32	34.60	35.07	318741
2018-01-24	35.21	35.38	34.88	35.14	504701
2018-01-25	35.24	35.79	35.15	35.41	331631
2018-01-26	35.53	35.64	35.22	35.57	489898
2018-01-29	35.36	35.94	35.36	35.65	370049
2018-01-30	35.32	35.68	35.09	35.35	571016
2018-01-31	35.49	36.38	35.43	35.61	656130
2018-02-01	35.39	36.28	35.33	36.23	434962
2018-02-02	36.01	36.19	35.32	35.34	320831
2018-02-05	35.07	35.18	33.33	33.44	481094
2018-02-06	32.73	34.00	32.47	33.86	843757
2018-02-07	33.80	33.92	32.40	33.16	609647
2018-02-08	33.11	33.11	31.46	31.62	1041627
2018-02-09	33.20	33.36	30.18	30.59	1338580
2018-02-12	30.82	31.80	30.08	31.43	1091596
2018-02-13	31.08	31.38	30.21	31.19	524882
2018-02-14	31.03	32.22	30.85	32.19	505743
2018-02-15	32.38	32.51	31.90	32.30	400593
2018-02-16	32.12	32.44	31.90	32.10	276916
2018-02-20	31.88	32.15	31.29	31.53	378428
2018-02-21	30.90	32.08	30.52	31.50	788617
2018-02-22	31.50	31.90	31.17	31.23	499923
2018-02-23	31.51	31.96	31.21	31.79	439329
2018-02-26	31.86	32.00	31.03	31.61	379785
2018-02-27	31.60	32.71	31.05	31.07	436730
2018-02-28	31.10	31.38	30.64	30.65	356939
2018-03-01	30.65	30.68	29.46	29.65	491448
2018-03-02	29.26	30.00	29.00	29.90	417079
2018-03-05	29.64	29.87	29.24	29.65	352830
2018-03-06	29.82	30.23	29.65	30.17	327088
2018-03-07	29.57	30.27	29.57	30.09	642945
2018-03-08	30.27	30.46	30.06	30.35	448427
2018-03-09	30.41	31.00	29.94	30.91	292400
2018-03-12	30.90	30.93	30.52	30.74	359006
2018-03-13	30.91	30.97	30.09	30.13	1079816
2018-03-14	30.33	31.12	29.97	30.04	715725
2018-03-15	30.00	30.41	29.57	30.12	313650
2018-03-16	30.23	30.32	29.57	30.03	639777
2018-03-19	29.91	30.12	29.54	29.96	387176
2018-03-20	29.95	30.39	29.95	30.31	508454
2018-03-21	30.32	30.61	30.03	30.17	609810
2018-03-22	29.82	30.31	29.09	29.66	682800
2018-03-23	29.74	30.20	29.11	29.12	591726
2018-03-26	29.57	30.36	29.18	29.81	483357
2018-03-27	29.86	29.96	29.27	29.41	979386
2018-03-28	29.49	30.02	29.39	29.66	582121
2018-03-29	29.73	30.18	29.56	29.92	334407
2018-04-02	29.72	30.04	29.03	29.28	894186
2018-04-03	29.55	30.01	29.35	29.67	656917
2018-04-04	29.19	30.09	28.90	30.08	1186293
2018-04-05	30.37	30.49	30.01	30.24	470035
2018-04-06	29.95	29.99	28.84	29.12	640342
2018-04-09	29.40	29.92	29.22	29.36	658461
2018-04-10	29.68	30.04	29.44	29.84	970708
2018-04-11	29.52	29.81	29.39	29.56	601598
2018-04-12	29.79	30.17	29.79	29.96	515240
2018-04-13	30.16	30.37	29.74	30.17	542144
2018-04-16	30.31	30.56	30.24	30.41	331570
2018-04-17	30.69	30.69	30.34	30.52	338155
2018-04-18	30.63	30.77	30.16	30.47	875766
2018-04-19	30.52	30.66	30.06	30.24	550992
2018-04-20	30.27	30.95	30.01	30.66	668852
2018-04-23	30.78	31.74	30.52	30.63	868896
2018-04-24	30.43	30.48	29.58	29.90	699034
2018-04-25	29.98	30.34	29.63	29.88	536646
2018-04-26	30.04	30.17	29.75	30.07	599399
2018-04-27	30.05	30.20	29.71	29.85	664145
2018-04-30	29.96	30.03	29.53	29.53	501124
2018-05-01	29.49	30.54	29.17	29.47	451265
2018-05-02	29.52	29.73	29.28	29.49	751761
2018-05-03	29.37	29.71	29.16	29.59	1302520
2018-05-04	30.39	30.39	28.42	30.07	1683266
2018-05-07	30.13	30.83	28.13	30.50	612401
2018-05-08	30.41	30.89	30.30	30.35	447279
2018-05-09	30.45	30.70	29.86	30.59	512590
2018-05-10	30.75	31.17	30.71	30.91	514900
2018-05-11	30.90	31.19	30.66	30.74	592023
2018-05-14	30.73	31.14	30.73	31.00	385654
2018-05-15	30.86	30.86	29.67	29.75	612008
2018-05-16	29.82	30.21	29.71	30.06	450034
2018-05-17	30.06	30.54	30.05	30.50	407385
2018-05-18	30.51	31.12	30.49	31.03	364776
2018-05-21	31.20	31.43	30.87	31.17	497109
2018-05-22	31.29	31.29	30.85	30.99	295064
2018-05-23	30.74	31.13	30.55	31.02	840292
2018-05-24	31.04	31.26	30.68	30.74	725877
2018-05-25	30.74	30.87	30.27	30.38	641820
2018-05-29	30.22	30.31	29.74	30.26	752807
2018-05-30	30.35	30.87	30.35	30.70	430444
2018-05-31	30.68	30.76	30.19	30.27	851540
2018-06-01	30.33	30.79	30.05	30.50	345766
2018-06-04	30.62	30.81	30.42	30.59	616716
2018-06-05	30.64	30.83	30.37	30.48	485134
2018-06-06	30.63	31.01	30.51	30.88	337705
2018-06-07	31.02	31.40	30.75	31.34	779465
2018-06-08	31.26	32.03	31.26	31.78	747969
2018-06-11	31.80	32.54	31.73	32.23	700192
2018-06-12	32.31	32.45	32.04	32.31	351622
2018-06-13	32.39	32.56	32.26	32.33	749845
2018-06-14	32.37	32.42	31.92	32.31	424222
2018-06-15	32.17	32.30	31.94	32.25	389337
2018-06-18	32.02	32.09	31.67	31.78	327366
2018-06-19	31.60	31.64	30.69	30.76	479528
2018-06-20	30.87	30.91	30.18	30.29	425530
2018-06-21	30.30	30.30	29.44	29.61	456649
2018-06-22	29.83	30.28	29.53	30.01	726177
2018-06-25	29.90	29.90	29.22	29.37	280327
2018-06-26	29.38	29.81	29.31	29.68	533194
2018-06-27	29.68	30.15	29.42	29.42	486055
2018-06-28	29.37	29.52	28.91	29.06	1384760
2018-06-29	29.24	29.56	29.02	29.04	1040072
2018-07-02	28.88	28.97	28.52	28.93	671110
2018-07-03	29.10	29.41	28.95	28.99	230919
2018-07-05	29.08	29.56	29.00	29.21	656847
2018-07-06	29.23	29.40	29.10	29.27	288033
2018-07-09	29.33	29.72	29.28	29.56	336649
2018-07-10	29.45	29.65	29.24	29.32	544706
2018-07-11	29.20	29.20	28.55	28.57	735710
2018-07-12	28.63	29.11	28.46	29.02	935126
2018-07-13	28.76	28.96	28.56	28.93	464445
2018-07-16	28.81	28.81	28.38	28.41	383746
2018-07-17	28.37	28.97	28.25	28.89	422340
2018-07-18	28.78	28.92	28.54	28.90	581015
2018-07-19	28.75	29.78	28.71	29.72	598447
2018-07-20	29.71	30.32	29.56	30.19	995021
2018-07-23	30.25	30.61	29.70	30.16	635428
2018-07-24	30.17	30.95	30.17	30.80	597151
2018-07-25	30.78	31.19	30.72	31.13	847745
2018-07-26	31.12	31.30	29.52	31.10	710724
2018-07-27	31.13	31.33	30.79	30.98	721897
2018-07-30	30.97	30.99	30.31	30.64	873752
2018-07-31	30.81	32.51	30.81	32.40	1263342
2018-08-01	32.29	32.75	32.07	32.60	1716314
2018-08-02	32.41	33.38	31.99	33.15	1262876
2018-08-03	33.41	35.66	33.09	35.01	1469863
2018-08-06	35.19	35.77	34.70	35.48	1074760
2018-08-07	35.49	35.57	34.71	34.89	608057
2018-08-08	34.88	34.95	34.50	34.57	1119224
2018-08-09	34.55	34.78	33.99	34.02	869054
2018-08-10	33.93	34.36	33.83	33.91	424240
2018-08-13	34.02	34.36	33.69	33.88	587853
2018-08-14	33.97	34.28	33.77	34.22	455585
2018-08-15	33.81	34.04	33.61	33.79	332206
2018-08-16	33.93	34.14	33.77	33.98	326096
2018-08-17	33.91	34.30	33.83	34.20	402900
2018-08-20	34.22	34.49	34.04	34.36	263656
2018-08-21	34.45	34.66	34.19	34.46	533689
2018-08-22	34.39	34.73	34.29	34.66	729982
2018-08-23	34.67	34.93	34.54	34.77	378601
2018-08-24	34.78	35.45	34.46	35.24	594592
2018-08-27	35.23	35.44	34.86	35.25	503451
2018-08-28	35.31	35.37	34.95	35.23	598261
2018-08-29	35.24	35.69	35.07	35.53	646336
2018-08-30	35.40	35.96	35.30	35.44	602358
2018-08-31	35.26	35.64	35.05	35.58	499045
2018-09-04	35.25	35.65	34.88	35.20	784985
2018-09-05	35.17	35.28	34.75	35.11	488346
2018-09-06	35.13	35.40	34.99	35.26	320222
2018-09-07	35.08	35.51	35.07	35.27	263178
2018-09-10	35.47	35.48	35.14	35.41	423550
2018-09-11	35.31	35.39	34.99	35.27	443288
2018-09-12	35.28	35.50	35.03	35.25	378787
2018-09-13	35.40	35.80	34.90	35.62	558275
2018-09-14	35.60	35.82	35.35	35.53	446855
2018-09-17	35.58	35.58	35.10	35.20	345036
2018-09-18	35.21	35.24	34.02	34.90	537183
2018-09-19	34.83	35.05	34.70	34.89	381145
2018-09-20	33.00	33.56	31.82	32.71	1770120
2018-09-21	32.61	33.25	32.61	32.87	985826
2018-09-24	33.05	33.38	32.84	33.31	482323
2018-09-25	33.13	33.36	32.98	33.20	569917
2018-09-26	33.34	33.40	32.92	33.02	624161
2018-09-27	33.20	33.84	33.11	33.60	521198
2018-09-28	33.53	33.96	33.07	33.45	563924
2018-10-01	33.46	34.17	33.45	33.96	427995
2018-10-02	34.12	34.28	33.63	33.74	493602
2018-10-03	33.92	34.24	33.61	33.68	1142590
2018-10-04	33.53	33.53	32.76	33.25	470772
2018-10-05	33.18	33.85	33.14	33.60	782219
2018-10-08	33.42	33.82	32.85	33.23	543247
2018-10-09	32.22	32.89	32.01	32.34	1034204
2018-10-10	32.31	32.46	31.46	31.50	864767
2018-10-11	31.44	31.82	30.71	30.76	517025
2018-10-12	31.22	31.51	31.00	31.42	482184
2018-10-15	31.28	31.70	30.89	31.26	878126
2018-10-16	31.57	32.47	31.57	32.43	649273
2018-10-17	32.42	32.50	32.00	32.42	1058676
2018-10-18	32.40	32.40	31.22	31.44	665167
2018-10-19	31.51	31.65	30.60	30.66	382079
2018-10-22	30.74	31.05	30.24	30.69	431153
2018-10-23	30.09	30.63	29.26	30.28	732396
2018-10-24	30.46	30.82	29.19	29.23	770539
2018-10-25	30.23	30.71	29.52	30.39	893220
2018-10-26	29.90	30.79	29.55	30.61	473491
2018-10-29	31.26	31.32	30.08	30.51	691172
2018-10-30	30.50	31.38	30.45	31.11	575772
2018-10-31	31.46	31.92	31.30	31.33	965054
2018-11-01	31.39	32.40	31.06	32.32	785192
2018-11-02	33.21	34.06	31.98	33.40	1034816
2018-11-05	33.46	33.88	32.64	33.25	592548
2018-11-06	33.24	33.51	32.76	33.49	1079563
2018-11-07	33.74	34.64	33.51	34.52	704325
2018-11-08	34.42	34.93	34.31	34.90	444616
2018-11-09	34.67	34.83	33.63	33.83	736982
2018-11-12	33.73	33.75	32.76	32.86	435878
2018-11-13	33.04	33.19	32.54	32.65	299438
2018-11-14	33.01	33.47	32.07	32.13	737209
2018-11-15	31.98	32.58	31.42	32.16	1231576
2018-11-16	32.00	32.71	31.85	32.53	686445
2018-11-19	32.52	32.74	31.34	31.44	728104
2018-11-20	31.25	31.94	30.91	31.66	549162
2018-11-21	31.72	32.49	31.72	31.80	427280
2018-11-23	31.43	32.13	31.31	31.94	103793
2018-11-26	32.16	32.33	31.85	32.19	242789
2018-11-27	31.93	32.20	31.76	32.15	317647
2018-11-28	32.30	33.00	32.25	32.84	683323
2018-11-29	32.71	33.31	32.59	33.07	523427
2018-11-30	32.99	33.26	32.78	33.14	774138
2018-12-03	33.57	33.90	33.15	33.75	543123
2018-12-04	33.64	33.93	32.74	32.94	702884
2018-12-06	32.61	32.92	31.21	32.01	1085943
2018-12-07	31.88	32.23	30.36	30.60	1269997
2018-12-10	30.50	31.63	30.23	31.22	2216581
2018-12-11	31.59	32.40	31.30	31.34	831425
2018-12-12	31.79	32.18	31.45	31.65	1184308
2018-12-13	31.84	32.22	31.15	31.36	591941
2018-12-14	30.99	31.29	30.27	30.31	621083
2018-12-17	30.18	30.18	28.82	29.07	1102490
2018-12-18	29.39	29.91	29.06	29.62	820950
2018-12-19	29.66	29.95	28.76	29.43	861176
2018-12-20	29.34	29.50	28.30	28.41	759736
2018-12-21	28.00	28.09	26.11	26.50	2734189
2018-12-24	26.30	26.90	26.10	26.45	498354
2018-12-26	26.56	27.75	26.44	27.73	1308720
2018-12-27	27.32	28.84	27.29	28.82	951945
2018-12-28	28.97	29.64	28.68	29.12	890768
2018-12-31	30.44	30.44	29.09	29.77	693839
2019-01-02	29.39	29.51	28.89	29.30	692146
2019-01-03	29.36	29.36	28.02	28.27	1123236
2019-01-04	28.58	29.58	28.58	29.13	611396
2019-01-07	29.17	30.32	29.13	30.24	1029595
2019-01-08	30.66	31.74	30.45	31.57	1486640
2019-01-09	31.59	32.35	30.95	32.31	817638
2019-01-10	32.12	32.73	31.14	32.67	395205
2019-01-11	32.51	33.40	32.40	33.37	549673
2019-01-14	33.07	33.76	31.97	33.53	1005599
2019-01-15	33.54	34.41	33.54	34.36	1260382
2019-01-16	34.36	34.75	34.05	34.16	1183577
2019-01-17	34.15	34.29	33.53	34.20	1011502
2019-01-18	34.40	34.54	33.99	34.52	625508
2019-01-22	34.05	34.64	33.87	34.27	842974
2019-01-23	34.45	34.65	33.78	34.24	616168
2019-01-24	34.24	35.01	34.10	34.43	342427
2019-01-25	34.50	34.85	34.38	34.77	321246
2019-01-28	34.50	34.60	34.23	34.31	291384
2019-01-29	34.37	34.95	34.32	34.47	403902
2019-01-30	34.48	35.44	34.29	35.25	415143
2019-01-31	35.15	35.24	34.74	35.06	458273
2019-02-01	35.21	35.33	34.88	35.00	383614
2019-02-04	34.95	35.22	34.75	35.08	320006
2019-02-05	35.14	35.61	35.11	35.57	481174
2019-02-06	35.58	35.92	35.46	35.63	395097
2019-02-07	35.45	35.51	34.82	35.35	438867
2019-02-08	35.07	35.37	34.69	35.34	595948
2019-02-11	35.30	35.96	35.30	35.53	980821
2019-02-12	36.43	38.04	35.23	37.58	1979698
2019-02-13	37.91	37.91	36.56	37.47	715113
2019-02-14	37.24	37.59	37.03	37.08	788301
2019-02-15	37.27	38.00	36.51	37.94	708623
2019-02-19	37.76	37.94	37.24	37.31	576770
2019-02-20	37.30	37.46	37.12	37.35	841142
2019-02-21	37.30	37.48	36.85	37.32	610725
2019-02-22	37.33	37.91	37.26	37.81	289924
2019-02-25	38.00	38.66	37.64	38.01	461926
2019-02-26	37.74	37.93	36.72	37.38	517335
2019-02-27	37.38	38.57	37.38	38.48	886511
2019-02-28	38.34	38.63	37.96	38.21	556608
2019-03-01	38.48	39.15	38.47	38.98	552977
2019-03-04	39.03	39.14	38.00	38.64	573554
2019-03-05	38.55	38.61	38.20	38.41	450298
2019-03-06	38.41	38.41	37.64	37.65	391691
2019-03-07	37.64	37.98	37.24	37.68	349430
2019-03-08	37.41	37.72	37.14	37.55	275636
2019-03-11	37.71	38.18	37.62	38.14	401343
2019-03-12	38.14	38.39	37.87	38.00	497672
2019-03-13	38.24	38.60	37.97	38.34	633983
2019-03-14	38.25	38.45	36.84	38.15	640093
2019-03-15	38.39	38.92	37.79	38.87	1549964
2019-03-18	38.81	39.29	38.61	39.26	870461
2019-03-19	39.32	39.83	39.16	39.23	854586
2019-03-20	39.24	39.58	38.79	39.21	797053
2019-03-21	39.21	40.25	39.21	40.16	924347
2019-03-22	39.77	39.86	38.07	38.10	971974
2019-03-25	38.09	38.45	37.73	38.12	703420
2019-03-26	38.40	38.54	37.90	38.30	489744
2019-03-27	38.25	38.57	37.50	37.91	553541
2019-03-28	37.96	38.41	37.92	38.34	429285
2019-03-29	38.82	38.82	38.33	38.44	614192
2019-04-01	38.76	39.01	38.47	38.87	761845
2019-04-02	38.94	39.01	38.39	38.53	666801
2019-04-03	38.74	39.24	38.63	39.01	2647355
2019-04-04	38.95	39.01	37.82	38.32	503730
2019-04-05	38.41	39.23	38.30	38.41	509516
2019-04-08	38.40	38.88	37.91	38.83	404390
2019-04-09	38.78	39.20	38.45	38.65	350617
2019-04-10	38.69	39.33	38.62	39.01	309849
2019-04-11	39.06	39.21	38.88	39.09	394717
2019-04-12	39.86	40.20	39.42	39.59	684556
2019-04-15	39.75	40.09	39.28	39.56	435106
2019-04-16	39.83	39.92	38.64	38.92	911499
2019-04-17	39.12	39.19	37.39	38.17	1075299
2019-04-18	38.31	38.67	37.59	38.17	633484
2019-04-22	38.04	38.65	37.77	37.90	615663
2019-04-23	37.49	38.13	37.00	37.81	1471147
2019-04-24	37.94	38.08	37.22	37.48	700586
2019-04-25	37.45	37.91	36.83	37.76	676275
2019-04-26	37.70	38.57	37.69	38.49	1055133
2019-04-29	38.59	38.77	38.05	38.25	539625
2019-04-30	38.22	38.73	37.76	38.60	593072
2019-05-01	38.65	38.88	38.07	38.10	950231
2019-05-02	37.97	38.59	37.86	38.59	1093636
2019-05-03	43.55	44.47	40.92	43.47	2243315
2019-05-06	42.79	44.01	42.63	43.39	1269827
2019-05-07	43.09	43.38	42.14	42.42	821930
2019-05-08	42.41	42.84	41.92	42.32	685410
2019-05-09	41.94	42.50	41.62	42.26	635980
2019-05-10	42.28	43.19	41.69	42.94	901521
2019-05-13	42.02	42.17	41.11	41.66	630228
2019-05-14	41.87	42.84	41.76	42.58	1027231
2019-05-15	41.95	42.36	41.46	41.72	646235
2019-05-16	41.86	42.53	41.73	42.42	683976
2019-05-17	42.10	42.38	41.33	41.37	399535
2019-05-20	41.02	41.51	40.75	40.99	462717
2019-05-21	41.36	42.15	41.36	41.67	656241
2019-05-22	41.28	42.33	41.28	42.14	662852
2019-05-23	41.70	42.19	41.68	42.09	788339
2019-05-24	42.28	43.39	42.28	42.31	670060
2019-05-28	42.46	43.60	42.46	42.75	1317618
2019-05-29	42.56	42.60	41.12	41.14	975855
2019-05-30	41.32	41.81	41.18	41.47	520819
2019-05-31	40.97	42.23	40.70	41.77	779992
2019-06-03	41.69	41.94	40.11	41.36	1395151
2019-06-04	41.75	42.81	41.75	42.67	938997
2019-06-05	43.13	43.60	42.73	43.17	1127866
2019-06-06	43.52	44.00	43.21	43.36	668518
2019-06-07	43.61	44.16	43.59	43.87	625171
2019-06-10	44.22	45.36	44.00	45.13	1146562
2019-06-11	45.27	46.00	44.90	45.79	1019346
2019-06-12	45.62	46.55	45.52	46.40	775478
2019-06-13	46.57	46.74	45.57	45.77	657664
2019-06-14	45.83	45.83	44.83	45.55	744508
2019-06-17	45.71	46.43	45.62	45.89	746222
2019-06-18	46.23	47.27	45.88	47.19	1118616
2019-06-19	46.99	47.78	46.97	47.71	577944
2019-06-20	48.15	48.88	47.81	48.64	1006294
2019-06-21	49.05	49.17	48.05	48.76	937576
2019-06-24	49.26	49.88	48.57	48.60	499463
2019-06-25	48.77	49.22	48.32	48.36	593828
2019-06-26	48.41	48.83	47.61	48.27	412425
2019-06-27	48.52	49.22	48.48	48.95	461287
2019-06-28	49.21	51.13	48.78	49.95	1979414
2019-07-01	50.70	51.41	49.98	50.40	620352
2019-07-02	50.40	50.69	49.76	50.13	510217
2019-07-03	50.51	51.38	50.40	50.89	550999
2019-07-05	50.47	51.11	50.27	50.98	419809
2019-07-08	50.91	51.33	49.84	50.18	307575
2019-07-09	50.14	50.31	49.79	50.05	576860
2019-07-10	50.35	50.43	49.81	50.00	456725
2019-07-11	50.37	50.46	49.57	49.85	411752
2019-07-12	49.48	50.06	49.03	49.16	1001791
2019-07-15	49.89	49.89	49.19	49.66	456934
2019-07-16	49.75	50.29	49.13	49.61	468622
2019-07-17	48.50	49.03	48.20	48.48	1368845
2019-07-18	48.61	49.14	48.38	48.52	1298862
2019-07-19	48.82	49.35	48.25	48.35	1125628
2019-07-22	48.38	49.31	48.29	48.70	748931
2019-07-23	48.98	49.37	48.60	48.92	583718
2019-07-24	48.68	49.41	48.30	48.88	575842
2019-07-25	48.61	49.24	48.40	48.84	740059
2019-07-26	49.04	49.34	48.29	48.32	756927
2019-07-29	48.34	48.75	48.25	48.58	1090547
2019-07-30	48.12	48.69	47.77	48.62	1532983
2019-07-31	48.47	48.87	47.63	47.85	1446176
2019-08-01	47.86	48.31	46.01	46.64	1679031
2019-08-02	45.77	45.89	41.23	41.57	2790441
2019-08-05	40.71	40.81	39.53	40.02	1160299
2019-08-06	40.21	42.11	40.09	41.77	1500804
2019-08-07	41.12	42.02	40.30	41.71	1289667
2019-08-08	42.04	42.48	41.55	41.95	642382
2019-08-09	41.72	41.82	40.95	41.01	576499
2019-08-12	40.60	40.76	39.84	39.91	847614
2019-08-13	39.57	41.69	39.55	41.21	1211462
2019-08-14	40.25	41.06	39.38	39.76	1081862
2019-08-15	39.93	40.18	39.31	39.96	1013136
2019-08-16	40.38	41.76	40.06	41.47	1289735
2019-08-19	42.00	42.20	41.34	41.45	968519
2019-08-20	41.38	42.19	41.20	42.08	1691666
2019-08-21	42.55	42.60	41.91	42.33	671012
2019-08-22	42.31	42.49	41.94	42.26	1085008
2019-08-23	42.07	42.27	41.04	41.64	1862059
2019-08-26	42.20	42.20	40.86	41.45	469173
2019-08-27	41.62	42.19	41.50	41.89	592287
2019-08-28	41.67	42.39	41.30	42.29	500991
2019-08-29	42.63	43.14	42.38	43.06	463411
2019-08-30	43.19	43.54	42.93	43.17	837532
2019-09-03	42.84	43.46	42.54	42.79	524494
2019-09-04	42.94	43.39	42.32	42.42	748875
2019-09-05	42.68	43.34	42.30	43.12	483523
2019-09-06	43.17	43.59	42.48	42.91	704626
2019-09-09	43.12	43.50	42.20	42.23	758898
2019-09-10	41.72	42.62	40.82	42.62	741512
2019-09-11	42.71	44.52	42.42	44.48	899832
2019-09-12	44.56	44.61	43.31	43.36	822945
2019-09-13	43.41	44.11	43.29	43.43	570341
2019-09-16	42.98	43.30	42.74	42.86	444546
2019-09-17	42.74	42.95	42.46	42.89	547642
2019-09-18	42.84	43.34	42.39	42.98	616931
2019-09-19	43.09	43.66	43.09	43.53	586762
2019-09-20	43.70	43.86	43.29	43.54	508921
2019-09-23	43.25	43.33	42.54	42.92	528228
2019-09-24	43.29	43.35	42.23	42.50	476491
2019-09-25	42.60	43.51	42.25	43.27	545873
2019-09-26	44.48	45.05	44.13	44.39	1301686
2019-09-27	44.42	45.31	44.03	44.42	1013165
2019-09-30	44.42	44.94	43.85	43.93	578990
2019-10-01	43.93	44.79	43.43	43.72	658461
2019-10-02	43.52	43.75	42.37	43.50	557238
2019-10-03	43.35	43.96	42.60	43.95	745045
2019-10-04	44.00	44.68	43.49	44.27	818883
2019-10-07	44.16	44.45	43.58	43.74	472325
2019-10-08	43.28	43.76	42.10	42.36	455582
2019-10-09	42.58	43.13	42.35	42.93	373251
2019-10-10	42.85	43.44	42.65	43.10	234133
2019-10-11	43.50	44.16	43.50	43.73	375454
2019-10-14	43.60	43.95	43.22	43.52	292264
2019-10-15	43.90	44.24	43.77	43.85	281706
2019-10-16	43.77	43.77	43.12	43.33	317509
2019-10-17	43.54	44.20	43.51	43.64	335976
2019-10-18	43.41	44.02	43.22	43.94	240176
2019-10-21	44.26	44.26	43.78	43.96	232958
2019-10-22	44.16	44.22	43.53	43.58	379511
2019-10-23	43.60	43.80	43.00	43.34	603235
2019-10-24	43.67	43.77	43.10	43.65	409055
2019-10-25	43.32	44.12	43.32	43.73	325656
2019-10-28	44.00	44.96	44.00	44.29	562640
2019-10-29	43.86	44.54	43.21	44.18	633285
2019-10-30	44.34	44.66	43.86	44.57	390513
2019-10-31	44.52	44.72	43.94	44.50	676616
2019-11-01	50.03	52.23	48.54	50.10	1310345
2019-11-04	50.22	50.76	49.19	49.21	681306
2019-11-05	49.01	49.33	47.30	47.59	810129
2019-11-06	46.88	48.41	46.46	48.21	703466
2019-11-07	48.23	48.91	47.06	47.10	482501
2019-11-08	47.06	47.95	46.70	47.90	511909
2019-11-11	47.50	48.26	47.45	48.12	315332
2019-11-12	48.27	48.67	47.95	48.34	426833
2019-11-13	48.31	48.85	48.17	48.62	400914
2019-11-14	48.90	49.67	48.78	49.17	601619
2019-11-15	49.25	49.86	49.25	49.48	611882
2019-11-18	49.63	50.63	49.54	50.30	630196
2019-11-19	50.27	51.23	50.15	50.72	608642
2019-11-20	50.84	51.13	49.66	49.83	773578
2019-11-21	49.94	49.97	49.18	49.50	574696
2019-11-22	49.73	49.96	49.38	49.86	1329868
2019-11-25	50.21	51.02	50.12	50.75	381403
2019-11-26	50.73	51.05	50.57	50.86	331452
2019-11-27	50.85	51.63	50.69	51.29	507731
2019-11-29	51.32	51.87	51.09	51.19	440744
2019-12-02	51.50	51.89	50.14	50.70	642832
2019-12-03	50.25	50.48	48.86	49.02	729734
2019-12-04	49.33	49.81	49.27	49.47	703136
2019-12-05	49.78	50.27	49.37	49.95	380988
2019-12-06	50.30	50.76	50.30	50.42	416364
2019-12-09	50.25	50.35	49.47	49.67	354109
2019-12-10	49.66	50.31	49.44	50.11	504219
2019-12-11	50.02	50.09	49.28	49.54	299649
2019-12-12	49.32	50.22	49.11	49.58	452199
2019-12-13	49.51	49.67	48.68	48.87	330803
2019-12-16	49.23	49.73	48.78	49.48	477473
2019-12-17	49.62	49.68	49.05	49.18	489588
2019-12-18	48.99	49.60	48.87	49.43	466950
2019-12-19	49.64	50.05	49.52	49.74	377903
2019-12-20	50.23	51.67	50.23	51.61	682213
2019-12-23	51.62	51.99	51.25	51.75	397641
2019-12-24	51.78	52.15	51.44	51.61	123815
2019-12-26	51.51	51.55	50.94	51.22	260844
2019-12-27	51.40	51.40	50.77	50.98	224863
2019-12-30	50.87	50.93	50.20	50.44	258845
2019-12-31	50.48	51.02	50.09	50.97	208765
2020-01-02	51.73	52.00	50.53	51.36	359547
2020-01-03	50.69	50.97	50.17	50.42	554853
2020-01-06	50.24	50.74	49.89	50.57	501581
2020-01-07	50.57	51.16	50.23	50.79	350123
2020-01-08	51.17	51.67	50.94	50.98	581973
2020-01-09	51.22	51.83	51.06	51.25	533163
2020-01-10	51.54	52.41	51.40	51.92	467762
2020-01-13	52.30	53.08	52.20	53.00	842438
2020-01-14	53.00	54.25	52.80	53.45	742532
2020-01-15	53.40	54.35	53.32	53.72	492453
2020-01-16	54.21	54.49	53.56	53.99	508837
2020-01-17	54.14	54.41	53.07	53.63	692474
2020-01-21	53.64	54.09	53.00	53.23	417509
2020-01-22	53.50	53.76	53.00	53.19	772207
2020-01-23	53.13	53.55	52.51	52.82	543408
2020-01-24	52.89	53.04	52.21	52.40	548951
2020-01-27	51.54	52.12	51.06	51.48	464117
2020-01-28	51.58	52.08	51.37	51.71	395092
2020-01-29	51.87	52.09	51.45	51.50	252317
2020-01-30	50.94	51.26	49.25	50.58	786377
2020-01-31	50.32	50.45	49.15	49.47	850188
2020-02-03	49.75	50.12	49.50	49.95	701459
2020-02-04	50.38	51.00	49.87	49.97	497692
2020-02-05	50.46	50.61	49.50	49.84	650571
2020-02-06	50.00	50.93	49.80	50.61	485754
2020-02-07	50.31	50.95	49.50	49.76	527750
2020-02-10	49.60	50.43	49.60	50.30	319461
2020-02-11	50.50	51.56	50.50	51.44	665961
2020-02-12	50.84	51.33	49.75	50.54	1620162
2020-02-13	49.74	51.53	49.32	50.59	522870
2020-02-14	50.80	50.80	50.24	50.51	410718
2020-02-18	49.76	50.25	48.64	49.25	994985
2020-02-19	49.24	50.22	48.75	49.99	598615
2020-02-20	50.02	50.23	49.30	49.84	515399
2020-02-21	49.75	49.98	49.11	49.58	575485
2020-02-24	48.01	48.78	47.28	48.50	1426544
2020-02-25	48.60	49.00	46.09	46.13	819597
2020-02-26	46.36	47.81	46.17	46.22	924625
2020-02-27	45.06	46.79	43.71	44.36	908504
2020-02-28	42.82	44.37	42.02	43.56	1532444
2020-03-02	43.89	45.63	43.06	45.60	843298
2020-03-03	45.60	46.77	44.21	44.91	807573
2020-03-04	45.82	47.00	45.08	46.91	497676
2020-03-05	45.80	46.47	44.55	45.00	901742
2020-03-06	43.72	44.90	43.53	44.67	709695
2020-03-09	41.87	42.50	40.32	40.39	813175
2020-03-10	41.55	42.43	40.02	42.34	1280274
2020-03-11	40.97	41.68	38.85	40.00	2037653
2020-03-12	37.05	39.30	35.68	35.69	1595056
2020-03-13	37.10	38.62	34.26	37.58	1125242
2020-03-16	33.76	34.27	31.32	31.89	999531
2020-03-17	32.69	36.37	31.33	35.03	1317299
2020-03-18	32.79	37.18	32.34	37.03	1198309
2020-03-19	36.87	37.56	33.98	35.81	1107807
2020-03-20	35.60	38.36	34.13	34.37	1006408
2020-03-23	34.79	34.79	31.18	31.86	1113404
2020-03-24	33.04	35.26	33.02	34.50	637237
2020-03-25	35.26	37.79	34.41	36.55	773900
2020-03-26	37.10	40.72	36.30	40.15	969674
2020-03-27	38.66	38.83	36.63	36.87	978197
2020-03-30	36.86	38.74	35.00	38.55	1183029
2020-03-31	38.33	39.49	35.16	35.86	1854776
2020-04-01	33.29	34.14	30.90	31.56	1312678
2020-04-02	30.97	34.72	30.78	33.61	1556851
2020-04-03	33.40	34.20	32.50	33.68	1831139
2020-04-06	35.22	36.58	34.42	36.16	563990
2020-04-07	37.50	38.26	36.08	36.28	531836
2020-04-08	36.87	37.44	35.66	36.99	1154398
2020-04-09	37.37	37.79	36.13	36.80	1382928
2020-04-13	36.81	37.11	35.30	36.11	963542
2020-04-14	37.08	37.08	36.19	36.59	876587
2020-04-15	35.66	36.06	35.13	35.88	957511
2020-04-16	36.31	36.64	35.31	36.29	678833
2020-04-17	37.11	37.81	36.31	37.53	1728951
2020-04-20	37.15	37.55	36.48	36.83	1271334
2020-04-21	35.92	35.94	34.79	35.02	835852
2020-04-22	35.69	35.69	34.82	35.40	847197
2020-04-23	35.82	37.47	34.88	36.91	907715
2020-04-24	37.41	37.41	35.60	36.88	805624
2020-04-27	37.12	39.00	37.12	38.70	961762
2020-04-28	38.69	38.94	37.38	37.59	906581
2020-04-29	38.46	40.00	38.19	39.81	631634
2020-04-30	39.57	39.94	38.75	39.32	525960
2020-05-01	38.32	38.69	36.85	37.10	624909
2020-05-04	36.99	37.14	36.03	36.22	735500
2020-05-05	35.98	38.08	35.98	37.45	551664
2020-05-06	37.60	38.75	37.15	37.95	901869
2020-05-07	37.19	39.93	36.62	39.79	1887261
2020-05-08	40.29	40.79	38.69	38.83	625273
2020-05-11	38.41	39.52	37.13	39.06	573412
2020-05-12	39.06	39.13	37.88	37.95	932637
2020-05-13	37.76	38.88	37.21	37.86	1100018
2020-05-14	37.91	40.07	37.50	39.81	1665353
2020-05-15	39.46	42.26	39.08	41.53	2201728
2020-05-18	42.48	43.44	42.39	43.00	1255083
2020-05-19	43.00	43.91	42.30	43.15	772287
2020-05-20	43.85	44.25	42.53	42.77	675482
2020-05-21	42.68	43.13	41.38	41.52	675015
2020-05-22	41.63	41.63	40.98	41.47	374627
2020-05-26	42.61	43.47	41.88	42.37	686271
2020-05-27	42.79	44.26	42.27	44.18	597601
2020-05-28	44.82	45.25	43.68	43.73	1424198
2020-05-29	43.37	43.80	42.44	43.28	581278
2020-06-01	43.15	43.57	42.90	43.22	347730
2020-06-02	43.24	43.74	42.42	43.44	436718
2020-06-03	43.74	44.91	43.27	44.53	510367
2020-06-04	44.26	44.28	42.05	42.79	661061
2020-06-05	43.36	44.54	43.16	43.77	691782
2020-06-08	43.96	44.13	41.76	43.30	634083
2020-06-09	43.02	43.23	41.97	41.98	318339
2020-06-10	42.09	42.44	41.59	41.82	359885
2020-06-11	40.92	40.92	39.31	39.40	620293
2020-06-12	40.27	40.71	39.40	40.66	664192
2020-06-15	39.59	41.21	39.53	41.05	566504
2020-06-16	42.56	42.76	41.11	41.49	428310
2020-06-17	41.78	41.95	41.10	41.25	271124
2020-06-18	40.86	41.65	40.71	41.09	388681
2020-06-19	41.72	42.14	40.53	41.09	815855
2020-06-22	40.79	41.11	40.07	40.47	361765
2020-06-23	40.64	41.05	40.09	40.55	713365
2020-06-24	40.39	41.10	37.95	38.58	802094
2020-06-25	38.54	38.84	36.82	38.52	602204
2020-06-26	38.54	38.99	37.42	37.96	1530150
2020-06-29	38.32	39.44	38.03	39.27	987474
2020-06-30	39.64	40.81	39.50	40.68	577551
2020-07-01	40.53	41.02	39.43	40.59	802555
2020-07-02	40.98	41.93	40.39	41.50	645224
2020-07-06	42.22	42.67	41.67	41.85	1000550
2020-07-07	41.59	42.29	40.84	40.93	661000
2020-07-08	40.85	41.73	40.78	41.26	386800
2020-07-09	41.26	41.36	40.13	40.94	327665
2020-07-10	40.98	40.98	39.52	39.63	494096
2020-07-13	40.11	40.65	39.36	39.48	389078
2020-07-14	39.58	40.16	38.80	40.11	454417
2020-07-15	40.79	43.39	40.75	43.17	912294
2020-07-16	42.96	43.17	42.51	42.85	402493
2020-07-17	42.86	43.30	42.47	43.04	303384
2020-07-20	43.22	44.02	42.59	42.95	600283
2020-07-21	42.91	43.10	41.97	42.10	377146
2020-07-22	42.37	44.16	42.33	43.83	690014
2020-07-23	43.66	44.27	42.55	43.90	619494
2020-07-24	43.85	43.85	42.59	42.93	278144
2020-07-27	43.03	44.42	42.45	44.30	491740
2020-07-28	44.13	44.27	43.15	43.35	791385
2020-07-29	43.44	44.32	43.10	43.85	400887
2020-07-30	43.45	44.50	43.45	43.94	430128
2020-07-31	43.77	44.83	43.35	44.62	572879
2020-08-03	44.82	46.71	44.81	46.17	1031939
2020-08-04	48.01	48.17	43.39	44.69	930364
2020-08-05	44.89	45.78	44.06	44.20	563759
2020-08-06	44.24	44.45	42.96	43.50	406733
2020-08-07	43.23	44.17	43.23	44.13	417539
2020-08-10	44.00	44.56	43.93	44.33	394937
2020-08-11	44.54	44.56	43.20	43.64	491097
2020-08-12	43.95	44.28	43.83	43.97	222167
2020-08-13	43.89	44.17	43.46	43.99	274031
2020-08-14	43.88	43.88	42.98	43.13	160626
2020-08-17	43.26	43.67	42.73	42.75	244790
2020-08-18	42.63	42.81	42.16	42.53	294299
2020-08-19	42.60	42.91	41.98	42.53	441179
2020-08-20	42.39	42.39	41.82	41.86	219999
2020-08-21	41.87	42.47	41.08	42.32	443266
2020-08-24	42.51	42.81	41.67	42.00	243273
2020-08-25	41.99	42.31	41.82	42.19	185580
2020-08-26	42.04	42.22	41.68	41.99	283086
2020-08-27	42.23	42.60	41.14	42.21	276179
2020-08-28	42.24	42.27	41.67	42.13	235180
2020-08-31	42.22	42.43	41.68	42.02	321004
2020-09-01	42.00	42.99	41.96	42.68	366223
2020-09-02	42.62	43.25	41.10	42.81	514367
2020-09-03	42.88	42.88	40.35	40.63	375814
2020-09-04	41.12	41.48	39.23	39.69	253374
2020-09-08	39.00	39.49	38.44	38.86	298679
2020-09-09	39.16	39.62	39.00	39.28	289832
2020-09-10	39.47	40.37	39.14	39.20	522260
2020-09-11	39.65	40.54	39.41	40.40	763640
2020-09-14	40.57	40.82	39.52	39.80	410339
2020-09-15	40.00	40.60	39.12	39.25	400740
2020-09-16	39.56	39.83	38.58	38.60	459331
2020-09-17	38.22	39.61	38.16	39.04	597713
2020-09-18	39.28	39.44	38.36	38.63	1007193
2020-09-21	37.96	38.47	37.27	38.35	650310
2020-09-22	38.32	38.95	38.14	38.78	705607
2020-09-23	38.94	39.89	38.72	38.73	492686
2020-09-24	38.55	38.93	38.07	38.34	517735
2020-09-25	38.30	39.36	37.84	39.16	419493
2020-09-28	39.48	40.03	39.32	39.49	455185
2020-09-29	39.56	40.48	39.56	39.90	677380
2020-09-30	40.14	40.56	38.13	39.75	436140
2020-10-01	39.55	40.49	39.06	39.15	415444
2020-10-02	38.66	39.61	38.66	38.78	361383
2020-10-05	39.15	39.86	39.15	39.48	544496
2020-10-06	39.52	40.31	39.41	39.75	972594
2020-10-07	40.08	40.83	40.08	40.73	495593
2020-10-08	40.92	42.19	40.64	41.64	656000
2020-10-09	42.02	42.27	41.53	42.14	494888
2020-10-12	42.27	43.71	42.26	43.46	696118
2020-10-13	43.46	44.07	42.97	43.08	510099
2020-10-14	43.03	43.87	41.95	42.05	563236
2020-10-15	41.58	42.11	41.17	41.70	265180
2020-10-16	41.88	42.24	41.65	42.19	563084
2020-10-19	42.53	43.27	41.81	41.89	363623
2020-10-20	42.00	42.37	41.40	41.55	399936
2020-10-21	41.00	42.01	40.75	41.30	700307
2020-10-22	41.36	43.47	40.57	43.25	517218
2020-10-23	43.27	43.32	41.97	42.46	170289
2020-10-26	42.15	42.97	41.80	42.06	343369
2020-10-27	42.32	43.84	41.68	42.69	819750
2020-10-28	41.74	42.52	40.79	41.24	410868
2020-10-29	41.27	42.47	40.82	41.99	330492
2020-10-30	41.61	42.67	41.31	42.54	469253
2020-11-02	42.86	44.76	41.96	44.03	885063
2020-11-03	43.50	44.35	42.07	43.98	1138091
2020-11-04	44.45	45.83	43.93	45.38	614297
2020-11-05	45.64	46.86	44.88	46.43	802347
2020-11-06	46.43	47.49	46.20	46.46	705532
2020-11-09	48.23	49.25	47.65	48.23	882464
2020-11-10	47.93	48.18	46.08	46.88	554302
2020-11-11	47.37	49.29	45.99	46.37	540071
2020-11-12	46.45	47.49	46.25	47.33	651035
2020-11-13	47.35	49.07	47.35	48.97	649591
2020-11-16	49.55	49.90	48.30	49.82	491895
2020-11-17	49.66	50.47	48.71	50.08	459451
2020-11-18	50.22	50.71	49.20	49.21	775610
2020-11-19	49.16	50.33	48.91	50.16	535757
2020-11-20	50.02	51.92	49.69	51.04	910497
2020-11-23	50.87	52.10	49.59	51.91	1073486
2020-11-24	52.05	52.95	50.04	50.32	861919
2020-11-25	50.32	50.78	50.00	50.50	368319
2020-11-27	50.39	50.98	50.13	50.66	151609
2020-11-30	50.61	51.36	50.22	50.61	688291
2020-12-01	51.00	51.79	50.33	51.52	522290
2020-12-02	51.21	51.98	50.95	51.72	541317
2020-12-03	51.47	52.64	51.47	52.31	841087
2020-12-04	52.63	53.78	51.21	53.66	391423
2020-12-07	53.80	54.30	52.53	54.10	485134
2020-12-08	54.11	54.81	53.47	54.59	448519
2020-12-09	54.68	54.68	53.48	53.81	416708
2020-12-10	53.64	54.58	53.28	54.42	322490
2020-12-11	54.18	54.79	53.96	54.03	260702
2020-12-14	54.01	55.51	53.57	53.60	501016
2020-12-15	54.14	55.09	53.91	54.56	441591
2020-12-16	54.71	54.87	53.95	54.47	316429
2020-12-17	53.97	55.47	53.97	55.34	324023
2020-12-18	55.57	55.87	54.78	55.48	841716
2020-12-21	54.32	54.54	53.09	54.46	296636
2020-12-22	54.47	54.82	53.77	54.00	557659
2020-12-23	53.85	54.58	53.57	54.02	263538
2020-12-24	54.18	54.50	53.89	54.33	105892
2020-12-28	55.01	55.05	53.75	53.82	254551
2020-12-29	54.21	54.42	52.94	53.44	526481
2020-12-30	53.85	54.49	52.79	53.51	336396
2020-12-31	53.59	54.44	53.05	54.13	308874
2021-01-04	54.46	55.12	53.06	53.31	406723
2021-01-05	53.34	54.55	53.20	54.32	509168
2021-01-06	54.01	56.74	53.93	56.27	857597
2021-01-07	56.56	58.22	56.33	58.02	712509
2021-01-08	58.31	59.74	58.02	58.98	520827
2021-01-11	58.75	59.40	58.48	59.14	438890
2021-01-12	58.88	60.35	57.10	59.08	732517
2021-01-13	59.17	59.43	57.99	58.04	451653
2021-01-14	58.12	59.66	58.12	58.74	466501
2021-01-15	58.87	59.58	58.00	59.04	327854
2021-01-19	59.69	60.93	59.07	60.66	423159
2021-01-20	61.14	61.23	60.28	60.94	671642
2021-01-21	60.82	61.26	59.98	60.86	407973
2021-01-22	60.88	61.17	60.34	60.84	276512
2021-01-25	60.91	61.41	59.19	60.10	404050
2021-01-26	60.38	60.55	58.38	58.56	319210
2021-01-27	59.07	59.15	55.94	57.29	554333
2021-01-28	57.85	59.00	56.92	58.39	456389
2021-01-29	58.59	58.95	57.35	57.89	519847
2021-02-01	58.46	58.95	57.65	58.04	450307
2021-02-02	58.39	59.29	57.15	57.16	881524
2021-02-03	56.99	57.07	54.46	55.51	783464
2021-02-04	55.84	57.02	55.54	56.78	424337
2021-02-05	55.23	56.47	55.23	55.77	608107
2021-02-08	56.57	58.47	56.00	57.91	611050
2021-02-09	57.70	58.05	57.09	57.81	418289
2021-02-10	58.77	59.19	57.79	58.29	335790
2021-02-11	58.80	59.50	58.37	59.38	300367
2021-02-12	60.02	69.92	59.48	60.75	491982
2021-02-16	61.01	66.37	61.01	63.48	821584
2021-02-17	63.51	64.46	61.18	61.41	444166
2021-02-18	63.09	63.09	60.95	62.35	641065
2021-02-19	62.42	63.26	61.93	62.88	351272
2021-02-22	62.70	63.86	62.36	63.01	441404
2021-02-23	62.30	63.80	61.66	63.05	527105
2021-02-24	63.22	64.86	62.68	64.26	464245
2021-02-25	63.59	64.46	62.57	62.79	372212
2021-02-26	62.96	63.40	60.80	60.98	657356
2021-03-01	61.89	63.87	61.22	62.51	325679
2021-03-02	62.38	62.79	61.21	62.32	341625
2021-03-03	61.80	62.60	61.10	61.18	458802
2021-03-04	60.95	61.41	58.11	58.63	509478
2021-03-05	59.16	59.58	56.93	59.41	644496
2021-03-08	59.65	60.70	58.69	58.72	523355
2021-03-09	59.44	61.59	59.24	60.85	470978
2021-03-10	61.68	61.74	60.20	60.32	550189
2021-03-11	61.17	62.16	60.98	61.72	268069
2021-03-12	61.71	61.78	61.04	61.39	437580
2021-03-15	61.71	63.08	60.62	62.90	241596
2021-03-16	62.40	63.63	60.74	61.05	370147
2021-03-17	60.55	61.88	59.97	61.26	383860
2021-03-18	60.68	61.67	59.83	60.07	398346
2021-03-19	60.31	61.33	59.85	60.69	532038
2021-03-22	60.78	62.33	60.27	61.43	473127
2021-03-23	61.79	62.36	60.85	61.27	511940
2021-03-24	61.09	62.19	60.62	60.68	232353
2021-03-25	60.16	62.02	60.00	61.95	238395
2021-03-26	62.22	63.48	61.71	63.40	324140
2021-03-29	63.09	63.99	62.86	63.64	334871
2021-03-30	63.53	64.17	63.04	63.24	262183
2021-03-31	63.31	65.20	63.04	64.28	626476
2021-04-01	64.32	65.05	63.72	64.92	309357
2021-04-05	65.40	67.56	64.49	67.47	525507
2021-04-06	67.63	69.30	67.63	68.36	513096
2021-04-07	68.11	68.11	66.34	67.34	465562
2021-04-08	68.05	68.38	67.11	67.45	419187
2021-04-09	67.01	68.80	66.06	68.61	345862
2021-04-12	68.81	68.91	67.52	67.65	426516
2021-04-13	67.64	69.12	67.19	68.98	415017
2021-04-14	70.53	70.61	67.16	67.53	569602
2021-04-15	68.04	68.99	67.64	67.87	696248
2021-04-16	68.11	68.11	67.07	67.65	620785
2021-04-19	67.72	67.72	66.42	66.97	492864
2021-04-20	66.65	67.36	66.31	67.16	533406
2021-04-21	67.05	67.95	66.80	67.71	550390
2021-04-22	67.72	70.00	67.00	67.44	661459
2021-04-23	67.48	69.82	67.17	69.51	379292
2021-04-26	69.64	70.15	68.88	69.48	353626
2021-04-27	69.41	70.27	68.80	70.03	323701
2021-04-28	70.00	70.58	68.98	69.43	425654
2021-04-29	69.80	70.62	68.62	70.03	422038
2021-04-30	69.46	70.06	68.16	68.52	429983
2021-05-03	69.00	69.74	68.20	68.65	332437
2021-05-04	68.16	69.00	67.54	68.54	451117
2021-05-05	71.28	71.28	66.02	69.01	492793
2021-05-06	69.27	70.66	67.35	68.20	396205
2021-05-07	68.42	70.08	68.00	69.33	359317
2021-05-10	69.84	69.86	68.47	68.52	314440
2021-05-11	67.74	69.15	67.61	69.15	312530
2021-05-12	68.72	68.98	66.31	66.45	501874
2021-05-13	67.47	67.86	66.42	67.53	1115887
2021-05-14	67.63	68.72	67.63	68.55	615244
2021-05-17	68.56	69.23	66.89	67.13	855360
2021-05-18	66.86	67.47	66.49	66.83	846489
2021-05-19	66.00	67.79	65.58	67.29	840780
2021-05-20	67.26	69.27	67.10	69.04	949554
2021-05-21	69.94	70.63	68.68	69.09	602045
2021-05-24	69.74	70.41	69.35	69.76	623265
2021-05-25	69.96	70.62	69.34	69.84	675508
2021-05-26	69.81	70.54	68.57	69.22	572098
2021-05-27	69.53	70.00	69.30	69.44	1037849
2021-05-28	69.97	70.33	69.22	69.44	461428
2021-06-01	70.15	70.15	68.33	69.03	475585
2021-06-02	69.68	70.31	67.80	68.07	567463
2021-06-03	67.82	68.63	67.78	68.54	633040
2021-06-04	68.92	70.55	68.91	69.53	609313
2021-06-07	69.60	70.48	69.37	69.42	520143
2021-06-08	69.59	71.77	69.59	71.64	616773
2021-06-09	71.65	73.04	71.65	72.47	546749
2021-06-10	72.35	73.77	72.35	73.08	564446
2021-06-11	73.56	73.56	72.83	73.52	894460
2021-06-14	73.68	74.58	73.15	73.49	567135
2021-06-15	74.42	75.62	73.68	75.36	971513
2021-06-16	75.75	75.82	73.75	73.99	1708609
2021-06-17	72.77	74.73	72.10	72.81	1294769
2021-06-18	72.99	74.12	72.02	72.29	2779556
2021-06-21	72.79	74.52	71.39	71.87	1658370
2021-06-22	71.80	73.10	70.93	73.02	1147606
2021-06-23	72.93	74.20	72.50	73.60	866377
2021-06-24	74.07	74.07	72.82	73.35	424638
2021-06-25	73.53	75.01	73.20	74.54	2657966
2021-06-28	75.10	76.00	74.63	75.76	497981
2021-06-29	75.84	76.11	75.11	75.99	370708
2021-06-30	76.13	76.42	75.02	75.98	876100
2021-07-01	75.91	76.70	75.44	76.52	417167
2021-07-02	76.95	77.58	76.35	77.56	388038
2021-07-06	77.82	78.22	77.41	78.10	409488
2021-07-07	78.40	79.21	77.89	79.21	468757
2021-07-08	78.33	79.37	77.41	79.04	737039
2021-07-09	79.40	80.14	78.88	80.06	651024
2021-07-12	80.81	81.00	79.36	79.80	485281
2021-07-13	79.59	80.05	79.00	79.42	551917
2021-07-14	79.55	80.27	79.23	80.19	480719
2021-07-15	80.11	80.31	78.73	79.40	776262
2021-07-16	79.30	79.90	78.24	78.36	468018
2021-07-19	77.61	78.65	77.13	78.13	470019
2021-07-20	78.55	80.96	78.25	80.94	1095486
2021-07-21	80.94	81.47	79.69	80.19	456821
2021-07-22	80.25	81.63	80.25	81.50	537208
2021-07-23	81.83	82.76	81.61	82.35	558836
2021-07-26	82.28	82.66	80.77	80.86	645447
2021-07-27	80.93	81.60	80.50	80.79	416868
2021-07-28	80.64	81.54	80.64	81.47	477135
2021-07-29	81.56	82.71	81.46	81.90	720620
2021-07-30	81.88	82.77	81.51	82.25	570782
2021-08-02	82.93	84.41	82.45	82.50	957622
2021-08-03	83.14	84.02	80.24	80.78	1534585
2021-08-04	80.10	82.01	78.36	81.65	901262
2021-08-05	81.70	82.65	80.92	81.32	579110
2021-08-06	81.24	82.84	80.35	82.61	927274
2021-08-09	82.89	83.49	82.41	82.85	582712
2021-08-10	83.30	83.54	82.23	82.61	761826
2021-08-11	82.64	82.81	81.01	81.58	453523
2021-08-12	81.28	82.70	81.19	82.68	520797
2021-08-13	82.73	83.00	82.35	82.92	371085
2021-08-16	83.00	84.11	82.72	83.77	579895
2021-08-17	84.16	84.35	82.35	83.03	449255
2021-08-18	83.21	84.12	82.69	82.91	313069
2021-08-19	81.95	83.82	81.49	83.74	666063
2021-08-20	84.15	84.92	83.83	84.16	432006
2021-08-23	84.25	85.32	84.20	84.43	344049
2021-08-24	84.68	87.04	84.31	86.86	915424
2021-08-25	86.92	87.55	86.16	87.53	592655
2021-08-26	87.68	88.25	86.78	87.62	290314
2021-08-27	87.93	89.21	87.83	88.02	362256
2021-08-30	88.02	89.83	88.02	89.67	316855
2021-08-31	89.82	89.99	87.68	88.31	610813
2021-09-01	88.33	89.59	87.65	89.37	376708
2021-09-02	89.50	90.88	89.26	90.80	669092
2021-09-03	90.92	92.05	90.40	91.36	441562
2021-09-07	91.25	91.25	89.53	90.82	641859
2021-09-08	90.79	91.58	90.25	91.06	446431
2021-09-09	91.44	92.35	90.34	90.40	322986
2021-09-10	90.58	90.89	89.66	89.78	520288
2021-09-13	90.18	90.21	85.14	86.04	897949
2021-09-14	86.29	86.41	85.27	85.89	617792
2021-09-15	86.00	86.46	84.38	85.21	1392884
2021-09-16	85.26	85.50	82.88	83.26	1368868
2021-09-17	83.64	84.24	82.37	83.35	1671807
2021-09-20	82.09	83.51	81.12	82.70	623288
2021-09-21	83.36	83.47	81.92	82.19	404017
2021-09-22	82.22	83.86	81.82	83.43	577163
2021-09-23	84.02	85.47	83.90	84.87	470346
2021-09-24	84.37	84.85	83.68	84.58	576036
2021-09-27	84.01	84.25	78.51	79.60	871128
2021-09-28	78.84	79.64	76.75	79.25	1365578
2021-09-29	79.87	80.75	78.94	79.07	744535
2021-09-30	79.63	80.80	78.07	78.10	598950
2021-10-01	78.34	78.64	75.51	78.18	669342
2021-10-04	77.75	78.13	75.76	76.90	489301
2021-10-05	77.12	78.47	76.80	77.35	387543
2021-10-06	76.75	78.37	76.10	76.98	672289
2021-10-07	77.34	78.97	77.34	77.94	505604
2021-10-08	77.94	78.36	76.49	77.16	331788
2021-10-11	76.74	77.23	75.96	76.24	235522
2021-10-12	76.63	77.33	74.19	75.54	682572
2021-10-13	75.51	76.18	74.39	74.85	701399
2021-10-14	75.92	76.85	75.55	76.31	407537
2021-10-15	76.54	78.26	75.94	77.23	1098737
2021-10-18	77.07	77.63	76.30	77.51	276671
2021-10-19	77.91	78.98	77.67	77.78	617429
2021-10-20	78.11	79.09	78.02	78.75	410238
2021-10-21	79.06	79.06	77.54	78.28	373929
2021-10-22	78.26	79.11	77.73	78.34	249016
2021-10-25	78.20	79.32	77.46	78.67	282058
2021-10-26	78.75	79.67	78.36	79.30	453004
2021-10-27	79.54	79.67	77.14	77.55	369816
2021-10-28	77.98	80.03	77.89	79.79	508627
2021-10-29	79.34	81.06	78.71	80.30	471749
2021-11-01	80.21	81.79	79.56	81.22	819711
2021-11-02	82.30	83.88	78.77	81.66	833226
2021-11-03	81.81	82.37	77.75	80.92	559928
2021-11-04	80.86	82.04	80.38	81.73	412145
2021-11-05	81.04	81.79	79.40	81.65	832187
2021-11-08	81.79	83.50	81.25	83.21	422260
2021-11-09	83.62	83.88	82.49	82.74	313501
2021-11-10	81.85	83.96	80.57	81.58	399426
2021-11-11	81.92	82.82	81.60	82.17	356064
2021-11-12	82.28	82.89	82.07	82.53	309545
2021-11-15	82.93	83.86	82.23	82.42	339182
2021-11-16	82.50	84.33	82.30	83.78	393001
2021-11-17	83.84	85.42	83.12	85.37	572925
2021-11-18	85.68	87.04	83.73	83.90	575933
2021-11-19	84.34	86.29	82.89	83.82	647451
2021-11-22	83.94	84.28	80.37	80.83	1247529
2021-11-23	80.05	80.85	77.06	77.67	1062421
2021-11-24	76.86	78.13	76.00	77.30	656066
2021-11-26	84.97	87.22	82.99	83.22	4602006
2021-11-29	83.30	85.87	82.58	83.87	2569203
2021-11-30	83.15	85.61	80.74	80.99	2537453
2021-12-01	81.18	83.71	80.23	81.01	17214988
2021-12-02	80.65	82.65	80.07	81.32	1795389
2021-12-03	81.62	83.00	77.91	79.04	1449358
2021-12-06	78.74	79.36	77.40	78.73	955674
2021-12-07	79.65	81.60	79.24	80.92	717713
2021-12-08	81.48	82.21	80.51	82.14	381768
2021-12-09	82.23	82.94	80.50	80.53	410421
2021-12-10	80.63	81.88	80.13	80.84	469913
2021-12-13	80.89	82.00	80.35	80.89	658644
2021-12-14	80.40	80.55	78.48	79.92	733220
2021-12-15	80.22	81.32	78.56	81.19	796593
2021-12-16	81.09	81.75	78.31	78.78	624758
2021-12-17	77.73	79.36	76.48	78.55	2109187
2021-12-20	78.44	78.71	76.46	77.57	628689
2021-12-21	77.79	79.18	77.60	78.80	744078
2021-12-22	79.22	79.56	78.36	78.79	966280
2021-12-23	78.69	80.51	77.66	80.28	1034631
2021-12-27	79.63	82.98	79.63	82.76	400170
2021-12-28	82.65	83.18	81.75	82.08	370474
2021-12-29	81.99	83.82	81.99	83.72	440494
2021-12-30	83.66	85.38	83.66	84.98	599952
2021-12-31	84.77	85.42	83.86	83.91	396587
2022-01-03	83.69	83.69	80.25	80.99	743563
2022-01-04	80.64	81.29	78.00	79.14	861777
2022-01-05	79.04	79.55	76.03	76.05	837952
2022-01-06	75.45	76.91	74.69	76.29	640962
2022-01-07	76.29	76.33	73.87	74.16	565532
2022-01-10	72.86	73.73	71.67	73.63	1021999
2022-01-11	73.58	73.88	71.60	73.00	815215
2022-01-12	73.33	74.62	73.19	73.54	933485
2022-01-13	73.29	73.29	70.70	70.77	771580
2022-01-14	69.99	70.80	69.13	70.72	631668
2022-01-18	69.66	69.85	68.20	68.35	555435
2022-01-19	69.46	69.99	68.13	68.43	766910
2022-01-20	68.29	69.75	67.10	67.21	668041
2022-01-21	66.70	67.94	66.38	66.47	587822
2022-01-24	65.56	67.67	63.65	67.61	769713
2022-01-25	66.19	66.49	63.84	64.64	949629
2022-01-26	65.68	67.18	63.77	64.29	730331
2022-01-27	64.79	65.61	62.56	63.02	695491
2022-01-28	63.69	64.82	62.21	64.69	1015720
2022-01-31	66.70	66.70	64.82	66.60	738798
2022-02-01	67.25	67.63	66.35	67.22	752649
2022-02-02	67.50	68.37	66.72	67.91	466181
2022-02-03	66.74	68.33	66.05	67.12	563757
2022-02-04	66.96	68.30	66.67	67.69	587132
2022-02-07	67.28	68.54	66.22	67.44	828515
2022-02-08	66.94	69.39	66.31	69.13	911876
2022-02-09	70.27	72.47	70.27	72.37	1054340
2022-02-10	70.92	73.10	70.68	71.74	1130709
2022-02-11	73.00	74.94	67.87	68.55	1522450
2022-02-14	68.56	68.71	65.95	66.22	1082962
2022-02-15	67.46	67.75	66.14	66.87	705247
2022-02-16	66.38	69.02	65.88	68.91	1028593
2022-02-17	68.43	68.98	67.40	68.08	936110
2022-02-18	68.46	69.45	67.65	68.84	1044159
2022-02-22	68.58	69.28	67.77	68.58	954942
2022-02-23	68.77	70.01	67.19	67.47	713522
2022-02-24	65.99	69.77	65.53	69.60	732550
2022-02-25	69.49	71.29	69.09	71.18	541413
2022-02-28	70.82	71.62	69.28	70.37	1174089
2022-03-01	70.17	71.30	68.99	69.66	836339
2022-03-02	69.50	70.45	68.85	70.10	708640
2022-03-03	70.43	71.60	69.41	71.14	602306
2022-03-04	70.42	70.94	67.15	67.87	831787
2022-03-07	68.05	68.36	63.26	63.42	1854340
2022-03-08	62.94	66.30	62.22	63.10	1418558
2022-03-09	64.88	66.91	64.34	66.39	646800
2022-03-10	65.20	66.67	64.94	66.35	868916
2022-03-11	67.00	68.64	62.98	63.09	897155
2022-03-14	63.74	65.10	61.42	61.72	1482090
2022-03-15	62.40	63.95	61.90	62.83	980452
2022-03-16	63.88	66.33	63.59	66.29	825235
2022-03-17	65.92	67.84	65.32	67.39	689978
2022-03-18	67.17	68.86	66.28	68.64	812899
2022-03-21	68.08	68.62	67.06	67.56	900393
2022-03-22	67.58	68.36	67.41	67.85	435624
2022-03-23	67.07	67.24	64.59	64.67	589574
2022-03-24	65.08	67.90	63.96	65.82	583248
2022-03-25	66.23	66.93	64.54	65.37	344651
2022-03-28	65.30	65.99	64.19	65.27	629209
2022-03-29	66.24	68.40	66.24	68.18	555266
2022-03-30	67.81	68.67	67.02	67.67	948903
2022-03-31	67.91	67.98	64.25	64.30	631548
2022-04-01	64.86	65.52	63.60	64.99	869173
2022-04-04	64.69	65.85	63.91	64.97	626594
2022-04-05	65.02	65.02	63.02	63.46	947352
2022-04-06	62.52	62.97	60.84	62.30	887704
2022-04-07	62.57	65.79	62.06	65.35	1005416
2022-04-08	65.18	65.95	63.73	64.99	793963
2022-04-11	64.55	64.63	63.37	63.52	593545
2022-04-12	63.82	64.68	61.55	61.89	806966
2022-04-13	61.37	63.20	61.37	62.91	546585
2022-04-14	63.16	63.70	60.89	62.14	714590
2022-04-18	62.16	62.16	60.06	60.55	428306
2022-04-19	60.56	62.17	60.54	61.88	602566
2022-04-20	61.88	63.03	61.62	62.44	432064
2022-04-21	63.22	63.65	60.57	60.88	688223
2022-04-22	60.59	60.59	59.01	59.04	557101
2022-04-25	58.62	59.18	57.38	59.02	600868
2022-04-26	58.35	58.35	56.44	56.44	570654
2022-04-27	56.75	58.01	56.35	56.38	708883
2022-04-28	56.93	58.29	56.35	57.63	1416223
2022-04-29	57.66	59.65	57.35	57.49	1040069
2022-05-02	57.20	58.52	56.72	57.99	1281904
2022-05-03	58.19	61.21	57.50	60.09	2091906
2022-05-04	61.05	64.21	59.02	63.85	1276457
2022-05-05	63.86	63.86	60.04	60.84	1028005
2022-05-06	60.09	61.38	58.43	61.16	1103732
2022-05-09	59.51	60.13	57.02	57.66	760867
2022-05-10	58.81	59.68	56.59	59.10	771755
2022-05-11	58.76	59.24	56.84	56.97	582980
2022-05-12	56.65	58.37	55.80	58.35	812995
2022-05-13	59.06	61.02	58.04	60.21	903046
2022-05-16	59.94	60.34	58.67	59.55	775719
2022-05-17	61.15	61.85	60.21	61.23	534168
2022-05-18	60.10	60.89	59.69	60.04	551280
2022-05-19	59.43	61.24	59.25	60.61	519209
2022-05-20	61.36	61.70	58.99	60.22	487920
2022-05-23	60.47	60.75	59.48	60.66	742683
2022-05-24	60.29	60.29	58.90	59.71	868958
2022-05-25	59.50	59.73	57.79	58.57	515678
2022-05-26	58.73	60.73	58.73	60.44	374930
2022-05-27	61.03	64.20	61.03	64.19	482307
2022-05-31	63.53	63.82	61.95	62.48	783007
2022-06-01	63.08	63.61	60.55	61.41	495332
2022-06-02	61.54	64.79	61.20	64.66	593092
2022-06-03	63.81	64.19	63.10	63.26	506887
2022-06-06	63.79	64.07	62.97	63.30	509349
2022-06-07	62.63	64.28	62.63	64.00	608757
2022-06-08	63.51	64.76	63.29	64.33	726467
2022-06-09	63.91	64.48	63.39	63.57	665479
2022-06-10	62.18	62.84	61.30	61.75	736409
2022-06-13	59.86	60.21	59.01	59.86	631718
2022-06-14	59.66	60.58	58.45	60.15	581763
2022-06-15	60.92	62.03	60.17	61.20	754666
2022-06-16	59.79	60.25	58.58	59.39	764304
2022-06-17	59.98	61.31	59.23	59.28	1163941
2022-06-21	60.66	61.65	60.32	60.73	709884
2022-06-22	59.97	61.93	59.96	61.20	663984
2022-06-23	61.06	65.13	61.06	64.86	821593
2022-06-24	65.56	65.78	63.96	64.18	1725531
2022-06-27	64.38	64.60	63.20	63.83	797659
2022-06-28	64.09	65.04	62.37	62.55	1191123
2022-06-29	62.62	63.07	61.75	62.95	1145683
2022-06-30	62.06	64.29	61.48	62.76	955843
2022-07-01	62.38	63.65	61.98	63.54	592384
2022-07-05	62.89	65.02	62.40	64.99	565985
2022-07-06	64.99	65.47	64.23	64.55	985655
2022-07-07	64.37	65.85	64.37	65.49	618518
2022-07-08	64.79	65.93	64.72	65.53	437269
2022-07-11	65.21	66.29	64.97	65.46	403584
2022-07-12	65.24	65.88	63.58	64.01	647216
2022-07-13	62.88	64.81	62.45	63.24	713051
2022-07-14	62.34	62.43	59.95	61.52	614642
2022-07-15	62.51	62.51	60.74	62.13	1003956
2022-07-18	62.36	62.91	59.11	59.50	964657
2022-07-19	60.52	61.92	60.09	61.83	604015
2022-07-20	62.21	62.94	61.83	62.34	559688
2022-07-21	62.80	66.30	62.80	66.07	839211
2022-07-22	66.01	66.29	64.20	64.69	389030
2022-07-25	64.51	64.78	63.69	64.11	391115
2022-07-26	63.83	64.76	61.14	64.61	352342
2022-07-27	64.90	66.42	64.46	65.95	412333
2022-07-28	66.29	68.26	65.77	68.12	499649
2022-07-29	67.86	68.89	67.46	68.55	443307
2022-08-01	68.51	69.58	68.27	69.04	812793
2022-08-02	68.20	69.69	67.85	68.53	817135
2022-08-03	69.25	69.82	68.08	68.32	948805
2022-08-04	66.05	66.16	62.79	63.44	1480193
2022-08-05	62.51	63.60	61.94	62.48	705444
2022-08-08	62.54	62.77	61.61	62.16	920510
2022-08-09	62.23	62.52	60.20	60.34	768837
2022-08-10	61.42	62.31	60.61	62.05	594932
2022-08-11	62.24	63.28	61.78	62.00	635157
2022-08-12	62.08	62.35	61.21	61.81	561315
2022-08-15	61.50	62.29	60.80	62.08	597771
2022-08-16	61.62	61.62	59.94	60.75	702420
2022-08-17	60.67	62.30	60.27	61.43	933281
2022-08-18	61.17	61.94	60.25	61.46	631850
2022-08-19	61.24	61.44	59.48	59.71	579941
2022-08-22	59.66	60.31	58.64	58.93	1033501
2022-08-23	58.95	59.61	58.57	59.20	730230
2022-08-24	59.19	60.08	59.09	59.61	528631
2022-08-25	60.05	61.03	59.39	60.84	436786
2022-08-26	60.91	61.13	58.04	58.06	711946
2022-08-29	57.49	58.12	57.32	57.62	505041
2022-08-30	57.69	57.82	56.59	56.75	591097
2022-08-31	57.16	57.31	55.77	56.00	826743
2022-09-01	55.67	56.31	54.87	56.29	603591
2022-09-02	56.69	56.78	55.81	56.07	883030
2022-09-06	56.21	56.52	55.13	55.36	869977
2022-09-07	55.36	56.40	54.79	56.26	825585
2022-09-08	55.97	57.29	55.72	57.24	404952
2022-09-09	57.38	58.54	57.29	58.29	362316
2022-09-12	58.72	59.42	58.33	59.23	441810
2022-09-13	57.56	57.65	55.31	55.38	644588
2022-09-14	55.41	55.53	54.11	54.48	846597
2022-09-15	54.47	55.39	54.02	54.59	635037
2022-09-16	54.28	54.48	52.27	52.88	987285
2022-09-19	52.60	52.87	51.74	52.79	464978
2022-09-20	52.39	52.39	51.01	51.42	548227
2022-09-21	51.81	52.95	51.25	51.28	731041
2022-09-22	51.05	51.18	49.58	49.72	557030
2022-09-23	49.42	49.63	48.66	49.52	795548
2022-09-26	49.32	50.14	48.61	48.91	444231
2022-09-27	49.33	49.62	48.42	48.92	1025430
2022-09-28	49.53	51.85	48.99	51.62	1289280
2022-09-29	51.00	53.00	50.90	52.84	1385251
2022-09-30	53.07	54.15	52.93	53.06	1513648
2022-10-03	53.75	55.09	53.04	54.36	1056198
2022-10-04	55.03	56.70	55.03	56.28	727244
2022-10-05	55.60	57.93	55.57	57.57	707860
2022-10-06	57.38	58.04	57.18	57.69	781121
2022-10-07	56.75	57.04	54.82	55.73	948416
2022-10-10	56.10	56.36	53.55	54.43	984534
2022-10-11	54.17	55.89	53.83	54.75	892765
2022-10-12	55.16	55.84	54.42	54.44	605861
2022-10-13	52.83	56.15	52.22	55.69	776398
2022-10-14	56.60	56.61	54.60	54.93	820794
2022-10-17	55.88	57.55	55.58	56.58	909365
2022-10-18	58.17	59.12	57.24	57.71	678028
2022-10-19	56.70	56.70	55.13	56.22	543764
2022-10-20	56.22	57.38	55.46	55.98	500207
2022-10-21	57.11	58.37	56.28	57.92	815380
2022-10-24	58.44	58.70	57.60	58.65	524523
2022-10-25	59.04	60.96	59.04	60.79	621129
2022-10-26	60.62	62.32	60.62	61.64	542644
2022-10-27	61.55	62.16	60.79	61.73	552669
2022-10-28	62.01	62.03	60.84	61.33	668375
2022-10-31	60.81	62.09	60.58	61.84	701855
2022-11-01	62.30	63.56	61.94	62.97	683439
2022-11-02	62.65	64.32	60.98	61.08	1031181
2022-11-03	67.90	67.90	57.87	64.20	1577449
2022-11-04	64.27	67.22	63.65	66.88	954158
2022-11-07	66.71	66.88	64.90	66.28	1144859
2022-11-08	66.50	67.71	65.78	66.41	797726
2022-11-09	66.03	67.21	65.24	65.42	588316
2022-11-10	68.18	69.62	68.05	69.43	1379766
2022-11-11	69.70	71.30	69.54	69.91	643673
2022-11-14	69.47	70.74	69.03	69.40	535568
2022-11-15	70.51	71.12	68.70	68.86	681256
2022-11-16	69.06	69.80	68.16	68.33	586331
2022-11-17	67.65	67.65	65.41	66.25	588905
2022-11-18	67.00	67.41	65.04	66.20	691097
2022-11-21	66.16	66.98	65.09	66.36	506234
2022-11-22	67.04	68.67	66.59	68.31	541302
2022-11-23	67.98	69.08	67.98	68.44	314837
2022-11-25	68.58	69.04	67.96	68.79	158063
2022-11-28	68.46	68.75	66.14	66.25	473770
2022-11-29	66.25	66.59	64.83	65.14	503824
2022-11-30	64.95	67.52	64.77	67.41	759142
2022-12-01	67.76	68.43	66.70	67.68	308512
2022-12-02	66.35	67.49	66.23	66.92	303605
2022-12-05	65.87	67.14	65.27	67.05	497164
2022-12-06	66.66	67.15	65.74	66.46	358814
2022-12-07	66.22	67.39	65.79	66.19	304644
2022-12-08	66.26	67.34	65.94	66.83	248584
2022-12-09	66.34	66.78	64.46	64.61	402099
2022-12-12	65.02	66.35	64.49	66.31	436675
2022-12-13	68.48	68.63	66.49	67.06	519541
2022-12-14	66.66	67.21	65.64	66.39	366618
2022-12-15	65.55	65.84	64.40	64.86	446980
2022-12-16	64.33	65.13	63.56	64.41	1406727
2022-12-19	64.00	65.02	63.61	63.75	615710
2022-12-20	63.62	64.99	62.71	64.53	519872
2022-12-21	65.30	67.15	65.02	66.85	563513
2022-12-22	66.05	66.84	65.44	66.63	366502
2022-12-23	66.44	67.14	65.95	66.54	260866
2022-12-27	66.67	68.32	66.40	67.28	649522
2022-12-28	67.32	68.19	66.36	66.37	546830
2022-12-29	66.99	69.33	66.61	68.89	388163
2022-12-30	68.13	68.63	67.59	68.35	468090
2023-01-03	69.16	69.57	67.62	69.07	525772
2023-01-04	70.08	70.44	69.12	70.19	674618
2023-01-05	69.48	71.37	68.68	71.07	981997
2023-01-06	71.88	72.23	64.64	67.39	1620041
2023-01-09	67.21	68.46	64.05	65.49	1666546
2023-01-10	65.91	67.97	65.85	67.84	780893
2023-01-11	67.99	68.81	67.38	68.20	446599
2023-01-12	68.23	68.39	66.50	67.86	337751
2023-01-13	67.38	68.53	67.22	68.51	344118
2023-01-17	68.26	69.08	67.64	68.05	352280
2023-01-18	68.60	69.22	67.42	67.63	359544
2023-01-19	67.42	68.81	66.94	68.75	414170
2023-01-20	68.91	70.72	68.22	70.65	444097
2023-01-23	70.93	73.38	70.62	73.03	607341
2023-01-24	72.13	72.80	70.19	71.19	740405
2023-01-25	70.57	72.40	70.29	72.34	483618
2023-01-26	72.95	73.23	71.18	71.89	529210
2023-01-27	71.77	72.23	70.88	71.65	377541
2023-01-30	71.70	72.00	69.50	69.80	355696
2023-01-31	70.23	70.73	69.16	70.12	677260
2023-02-01	70.22	71.60	69.80	71.36	643319
2023-02-02	71.55	72.75	71.29	72.65	459747
2023-02-03	71.93	72.86	71.27	72.52	458987
2023-02-06	72.03	72.95	71.31	71.50	328059
2023-02-07	71.64	72.73	71.25	72.20	676130
2023-02-08	71.41	71.85	70.74	71.36	860637
2023-02-09	72.43	75.94	70.24	72.31	1346628
2023-02-10	72.62	75.50	71.86	75.10	982346
2023-02-13	75.17	76.08	74.68	75.78	635570
2023-02-14	75.69	76.81	75.33	76.54	763091
2023-02-15	76.35	76.49	74.35	74.93	559731
2023-02-16	73.64	74.01	72.92	73.13	622725
2023-02-17	73.25	73.78	72.57	73.73	445565
2023-02-21	72.97	72.97	70.65	71.06	533543
2023-02-22	71.27	71.28	70.40	71.25	704428
2023-02-23	71.85	72.23	70.90	71.93	357451
2023-02-24	70.91	71.15	69.11	69.40	643316
2023-02-27	70.27	70.37	68.73	69.35	753585
2023-02-28	69.02	69.90	68.45	68.92	712140
2023-03-01	68.92	70.06	67.03	67.46	1156252
2023-03-02	66.82	73.96	66.19	73.63	2085758
2023-03-03	74.00	75.48	73.75	75.38	755770
2023-03-06	75.05	76.13	75.01	75.03	613371
2023-03-07	75.12	75.66	73.66	73.70	580464
2023-03-08	73.51	74.33	72.85	73.98	546693
2023-03-09	74.02	75.09	73.36	73.65	426642
2023-03-10	73.30	73.30	71.35	72.10	841185
2023-03-13	71.61	73.21	70.80	72.15	856842
2023-03-14	73.11	74.92	73.00	74.88	558630
2023-03-15	73.75	73.76	70.86	72.95	891746
2023-03-16	72.51	73.98	72.19	73.45	735697
2023-03-17	73.45	73.58	71.99	72.18	1111698
2023-03-20	72.69	73.42	72.26	72.74	677438
2023-03-21	73.43	74.33	72.89	73.92	757121
2023-03-22	73.91	75.45	73.48	74.20	878205
2023-03-23	74.80	76.68	74.35	74.85	749328
2023-03-24	74.36	76.26	73.37	75.77	607871
2023-03-27	75.77	76.85	75.48	76.41	740000
2023-03-28	75.89	76.28	75.40	76.22	481036
2023-03-29	76.27	77.86	76.20	77.32	1164527
2023-03-30	78.10	78.94	77.50	77.70	660474
2023-03-31	77.99	79.34	77.82	78.84	641979
2023-04-03	78.67	78.67	77.46	78.04	680527
2023-04-04	77.80	78.55	77.09	77.34	667120
2023-04-05	77.14	78.84	76.62	78.45	916243
2023-04-06	78.58	78.94	77.23	78.75	868009
2023-04-10	78.94	79.30	78.08	79.16	723651
2023-04-11	79.48	80.60	79.48	79.89	527976
2023-04-12	80.63	82.08	80.26	81.32	1233091
2023-04-13	81.64	84.08	81.37	84.02	1172395
2023-04-14	83.68	84.74	83.19	83.66	1019504
2023-04-17	83.81	84.11	81.89	82.59	908884
2023-04-18	82.85	83.91	81.66	81.69	781397
2023-04-19	81.27	83.94	81.21	82.85	1259820
2023-04-20	82.02	82.08	80.27	82.07	792080
2023-04-21	82.50	83.69	81.33	81.41	673235
2023-04-24	81.49	81.99	80.54	81.19	1161613
2023-04-25	80.33	80.88	76.76	76.94	889571
2023-04-26	76.68	78.33	76.34	77.49	1332535
2023-04-27	77.48	78.56	76.43	78.27	1249377
2023-04-28	78.25	79.71	78.19	79.13	491011
2023-05-01	79.18	79.61	78.31	78.55	649142
2023-05-02	78.49	78.71	77.13	78.26	788604
2023-05-03	78.66	80.93	78.61	80.23	1066273
2023-05-04	81.26	84.84	81.26	81.58	1638478
2023-05-05	82.05	82.48	76.77	78.53	1318535
2023-05-08	78.53	79.92	76.52	77.15	669319
2023-05-09	76.14	76.31	73.90	76.26	1073015
2023-05-10	76.96	77.03	75.20	75.81	804740
2023-05-11	75.43	76.65	74.57	76.56	930943
2023-05-12	76.58	76.64	73.40	73.75	1195931
2023-05-15	73.71	73.71	72.01	72.41	1401348
2023-05-16	73.15	74.40	72.59	73.49	1029781
2023-05-17	73.89	74.53	72.93	74.26	836230
2023-05-18	74.02	74.85	73.08	74.53	646616
2023-05-19	75.04	75.98	74.23	75.82	711286
2023-05-22	75.82	76.52	74.70	75.14	851393
2023-05-23	74.90	75.22	72.34	73.12	608692
2023-05-24	69.00	71.73	68.11	71.00	1656846
2023-05-25	71.40	71.40	70.29	70.82	810386
2023-05-26	71.08	71.92	70.21	71.60	748151
2023-05-30	71.69	72.49	70.13	70.29	508223
2023-05-31	69.68	69.68	68.32	69.10	945249
2023-06-01	69.18	71.29	68.51	70.94	916740
2023-06-02	71.39	71.77	70.36	71.39	629268
2023-06-05	70.46	73.05	70.46	72.98	797772
2023-06-06	73.04	73.98	72.82	73.87	640991
2023-06-07	73.71	75.77	73.20	75.58	799594
2023-06-08	75.40	75.74	73.88	74.05	704624
2023-06-09	73.97	74.95	72.17	74.80	982232
2023-06-12	76.50	77.00	74.53	76.43	1267488
2023-06-13	76.34	77.89	76.34	76.84	889103
2023-06-14	76.97	77.46	74.39	74.87	814403
2023-06-15	74.81	75.70	71.55	75.34	1878610
2023-06-16	75.81	76.18	74.73	75.48	1553683
2023-06-20	74.73	75.74	73.64	75.39	759994
2023-06-21	74.57	74.89	73.20	73.80	925054
2023-06-22	73.68	73.95	73.29	73.51	463456
2023-06-23	73.28	73.87	72.64	72.83	798893
2023-06-26	72.71	73.62	72.08	73.29	508763
2023-06-27	73.49	74.66	72.46	73.14	372821
2023-06-28	73.13	73.16	72.11	72.30	460365
2023-06-29	72.03	73.03	71.02	73.02	564929
2023-06-30	73.64	74.70	73.64	73.92	609593
2023-07-03	74.12	74.12	72.36	72.73	279599
2023-07-05	72.36	73.49	71.87	73.28	557716
2023-07-06	72.57	73.73	72.09	73.38	863342
2023-07-07	73.16	73.78	72.63	72.93	308436
2023-07-10	73.15	75.37	72.99	74.21	530482
2023-07-11	74.21	74.80	73.80	74.43	368187
2023-07-12	75.14	75.81	74.87	75.00	387663
2023-07-13	75.48	75.69	73.80	74.35	435457
2023-07-14	74.38	74.88	73.93	74.09	561558
2023-07-17	74.11	74.11	72.29	73.48	604664
2023-07-18	73.59	74.59	72.84	73.77	1145492
2023-07-19	73.78	75.90	73.15	75.77	761441
2023-07-20	76.00	76.13	74.30	75.72	725046
2023-07-21	75.96	76.70	75.10	75.37	648429
2023-07-24	75.26	75.51	71.40	71.63	1414410
2023-07-25	70.86	73.98	69.16	71.95	1741383
2023-07-26	71.68	71.76	69.06	70.79	1841104
2023-07-27	71.33	71.57	69.25	69.87	1015192
2023-07-28	70.31	70.31	68.89	69.15	969451
2023-07-31	69.15	69.40	67.77	68.72	829568
2023-08-01	69.39	71.45	68.90	70.17	1741413
2023-08-02	69.90	73.28	69.70	70.95	1987331
2023-08-03	71.64	71.79	67.04	67.52	1429717
2023-08-04	67.08	67.58	65.47	66.21	1185695
2023-08-07	66.37	67.14	65.58	66.75	670436
2023-08-08	66.39	66.97	64.43	65.58	1034284
2023-08-09	65.66	66.17	65.29	65.68	686436
2023-08-10	65.62	66.58	65.24	66.35	626595
2023-08-11	65.67	67.26	65.67	66.96	892120
2023-08-14	66.76	68.67	66.10	68.61	1190344
2023-08-15	68.32	69.04	67.67	67.74	1077442
2023-08-16	67.33	67.49	65.69	65.70	630301
2023-08-17	65.69	66.34	62.57	62.71	1259591
2023-08-18	62.30	63.46	62.04	62.23	813679
2023-08-21	62.43	62.93	61.62	62.32	830030
2023-08-22	62.33	63.20	62.18	62.65	577761
2023-08-23	62.97	63.34	62.25	62.51	349192
2023-08-24	62.43	62.78	61.53	61.92	576273
2023-08-25	61.88	63.13	61.87	62.87	572521
2023-08-28	63.04	63.92	63.04	63.80	593104
2023-08-29	63.84	66.19	63.46	66.13	837682
2023-08-30	66.38	66.85	66.23	66.40	512243
2023-08-31	66.54	67.01	65.58	65.60	419773
2023-09-01	65.93	66.76	65.50	65.94	486703
2023-09-05	65.49	65.49	63.69	63.95	897278
2023-09-06	63.99	64.07	62.82	63.24	709674
2023-09-07	62.70	63.36	62.70	63.02	818446
2023-09-08	62.96	62.97	61.23	61.34	934242
2023-09-11	62.25	62.25	62.25	62.25	126161
2023-09-12	61.94	62.35	61.36	61.76	892329
2023-09-13	61.36	64.83	61.26	64.46	1449529
2023-09-14	64.98	67.86	64.73	67.45	2168451
2023-09-15	67.38	68.98	66.02	66.43	2862716
2023-09-18	66.47	66.76	64.75	65.01	714478
2023-09-19	65.03	65.70	64.77	65.32	611466
2023-09-20	65.86	66.20	64.05	64.16	486904
2023-09-21	63.76	63.76	62.13	62.18	930080
2023-09-22	62.29	63.05	61.92	62.21	944586
2023-09-25	61.82	63.12	61.82	62.86	732059
2023-09-26	62.79	63.17	61.28	61.35	659777
2023-09-27	61.66	62.63	60.82	62.27	671792
2023-09-28	62.27	63.50	62.05	62.43	496191
2023-09-29	62.97	63.41	62.07	62.30	631004
2023-10-02	62.09	62.45	61.06	62.17	597451
2023-10-03	61.81	62.46	60.96	61.10	513181
2023-10-04	61.36	62.87	61.11	62.77	506787
2023-10-05	62.85	63.18	61.35	62.29	444417
2023-10-06	61.99	63.21	61.99	62.78	458769
2023-10-09	62.49	63.42	61.92	63.19	353306
2023-10-10	63.39	64.55	62.90	64.17	530028
2023-10-11	64.44	64.65	63.31	63.99	405661
2023-10-12	63.55	64.13	60.76	61.72	838321
2023-10-13	61.45	62.35	60.78	61.97	375374
2023-10-16	62.41	63.39	61.80	62.58	503994
2023-10-17	61.96	63.36	61.73	62.67	836189
2023-10-18	61.96	61.96	59.96	60.17	559102
2023-10-19	60.39	60.74	59.44	59.65	1050490
2023-10-20	59.77	60.44	59.40	59.57	711058
2023-10-23	59.24	60.19	58.80	59.64	543549
2023-10-24	59.35	60.41	58.24	58.80	729944
2023-10-25	58.24	58.27	56.46	57.53	884036
2023-10-26	57.47	58.03	56.64	57.72	610238
2023-10-27	57.97	58.52	57.11	57.36	660880
2023-10-30	57.71	58.26	53.79	54.91	1877572
2023-10-31	55.84	57.36	55.72	57.00	1069877
2023-11-01	56.80	57.26	55.92	57.01	943062
2023-11-02	60.05	60.53	55.12	56.41	1747534
2023-11-03	56.50	59.48	56.50	58.82	983983
2023-11-06	58.71	59.34	55.98	56.15	899436
2023-11-07	56.22	58.63	56.08	58.26	785007
2023-11-08	58.19	58.88	57.59	57.72	858259
2023-11-09	58.04	58.58	57.13	57.24	709203
2023-11-10	57.09	58.25	55.84	57.81	870672
2023-11-13	57.61	58.07	57.23	57.68	579016
2023-11-14	59.29	62.02	59.29	61.65	1015306
2023-11-15	61.47	63.51	61.47	61.99	1031081
2023-11-16	61.86	62.68	61.09	61.47	623745
2023-11-17	61.81	62.00	60.79	61.28	717636
2023-11-20	61.54	61.77	60.98	61.28	639473
2023-11-21	61.77	65.17	61.57	64.60	1468458
2023-11-22	64.98	65.74	64.70	65.05	723919
2023-11-24	64.87	65.96	64.72	65.77	529197
2023-11-27	65.04	65.56	64.31	64.60	653800
2023-11-28	64.51	65.03	63.92	64.16	579935
2023-11-29	64.73	65.98	64.66	65.15	820322
2023-11-30	65.17	65.96	64.33	65.09	755845
2023-12-01	64.84	66.15	64.42	66.06	669439
2023-12-04	65.63	66.54	65.49	66.37	600326
2023-12-05	66.00	66.96	65.08	65.80	757016
2023-12-06	66.10	68.16	66.00	67.96	1150137
2023-12-07	67.84	69.83	67.39	68.80	1401824
2023-12-08	68.41	69.73	67.78	67.97	782576
2023-12-11	68.20	69.49	68.05	69.24	482613
2023-12-12	69.58	69.58	67.65	68.90	591668
2023-12-13	69.13	72.58	69.00	72.46	1025071
2023-12-14	73.49	75.19	72.86	73.74	1288616
2023-12-15	73.74	74.29	71.82	73.36	1927788
2023-12-18	73.88	74.32	72.97	73.52	816339
2023-12-19	73.70	74.83	73.67	74.64	811674
2023-12-20	74.67	75.27	72.73	72.76	539969
2023-12-21	73.69	74.11	73.11	73.95	879178
2023-12-22	74.57	74.85	73.35	73.72	592760
2023-12-26	74.37	74.37	73.11	73.58	337194
2023-12-27	73.91	73.97	73.26	73.63	368998
2023-12-28	73.90	74.32	73.69	73.80	534093
2023-12-29	73.69	74.06	73.17	73.48	474374
2024-01-02	72.70	73.85	72.09	72.30	693694
2024-01-03	71.80	71.80	68.72	69.21	585324
2024-01-04	69.13	70.88	69.10	70.38	943783
2024-01-05	69.80	70.47	68.97	69.43	520947
2024-01-08	69.46	72.66	68.81	72.54	1445891
2024-01-09	71.51	73.33	71.23	71.60	1100680
2024-01-10	71.86	71.95	70.84	71.86	591612
2024-01-11	71.89	72.08	70.81	71.38	591730
2024-01-12	71.89	72.41	70.92	71.24	397042
2024-01-16	70.64	71.62	70.30	70.92	741906
2024-01-17	70.33	71.31	69.13	69.70	692154
2024-01-18	70.23	71.67	69.92	71.50	497301
2024-01-19	71.36	72.44	70.86	71.94	1818799
2024-01-22	72.50	73.39	72.28	72.90	536274
2024-01-23	73.14	73.17	71.71	71.93	408384
2024-01-24	72.73	72.73	71.02	71.53	372996
2024-01-25	72.84	73.14	71.20	71.66	281301
2024-01-26	72.89	73.06	71.90	71.97	421111
2024-01-29	72.04	73.37	71.79	73.14	334756
2024-01-30	72.87	73.87	72.70	73.38	484384
2024-01-31	73.34	73.80	71.47	71.51	733561
2024-02-01	71.77	72.77	71.21	72.58	603129
2024-02-02	71.91	72.75	70.46	72.16	565585
2024-02-05	71.87	72.46	71.32	71.81	489470
2024-02-06	71.69	74.17	71.15	73.88	1109489
2024-02-07	74.50	74.88	70.55	70.70	866347
2024-02-08	70.72	71.29	70.03	70.95	717943
2024-02-09	70.86	71.56	70.14	70.45	803249
2024-02-12	70.00	70.60	68.66	70.60	1737651
2024-02-13	74.67	79.94	74.57	76.79	2923551
2024-02-14	78.79	80.55	78.50	80.05	1676490
2024-02-15	80.46	80.49	78.51	80.10	830680
2024-02-16	79.85	82.28	79.40	81.82	1115119
2024-02-20	81.39	81.72	80.17	81.10	799867
2024-02-21	80.56	82.04	79.96	81.92	839223
2024-02-22	82.74	83.84	81.77	83.74	1187890
2024-02-23	84.13	84.88	83.73	84.67	840451
2024-02-26	84.34	84.88	83.21	83.60	788986
2024-02-27	83.60	84.29	83.05	83.70	559922
2024-02-28	84.18	87.25	84.13	86.48	1433649
2024-02-29	86.90	88.93	85.86	86.54	2687003
2024-03-01	86.81	88.90	86.06	88.33	955605
2024-03-04	88.36	90.70	88.36	90.05	830874
2024-03-05	90.04	90.90	88.76	90.17	956501
2024-03-06	90.55	91.41	89.79	90.53	718057
2024-03-07	90.90	92.83	90.90	92.19	729940
2024-03-08	92.50	93.00	91.14	91.16	567509
2024-03-11	90.96	91.64	90.30	91.56	684025
2024-03-12	91.86	93.08	91.81	92.72	644825
2024-03-13	92.70	94.23	92.10	92.60	611072
2024-03-14	92.84	92.86	90.67	91.83	796114
2024-03-15	91.21	93.29	91.00	92.10	1353594
2024-03-18	92.76	93.22	91.74	92.02	649513
2024-03-19	92.08	92.74	90.84	92.00	521690
2024-03-20	92.17	93.09	91.51	92.97	545567
2024-03-21	93.59	94.86	93.36	94.27	429582
2024-03-22	94.60	94.60	92.55	93.90	494606
2024-03-25	94.15	94.64	92.66	93.07	586134
2024-03-26	92.99	93.45	92.15	92.40	442881
2024-03-27	93.43	93.86	92.56	93.86	327350
2024-03-28	94.04	94.52	93.15	93.94	438700
2024-04-01	93.99	94.35	92.58	92.93	399738
2024-04-02	92.93	92.93	90.41	90.91	480553
2024-04-03	90.50	91.48	90.50	91.00	534987
2024-04-04	91.59	91.86	89.68	89.77	343690
2024-04-05	89.77	91.47	89.34	90.42	533746
2024-04-08	90.54	91.34	89.57	90.23	666965
2024-04-09	90.50	90.72	89.28	90.02	510948
2024-04-10	88.21	89.41	87.79	88.53	469728
2024-04-11	89.53	90.56	88.88	90.28	473261
2024-04-12	89.47	90.03	87.21	87.58	545504
2024-04-15	88.26	88.51	85.10	85.75	572961
2024-04-16	85.82	85.82	83.76	83.89	819517
2024-04-17	84.90	84.90	82.67	82.94	695720
2024-04-18	79.44	80.90	77.12	78.56	2217800
2024-04-19	79.10	79.45	77.28	77.76	1313663
2024-04-22	80.64	80.64	77.08	78.05	811225
2024-04-23	79.94	83.32	79.68	82.46	1083554
2024-04-24	82.16	83.18	81.72	82.20	987514
2024-04-25	80.97	81.50	79.99	80.59	1091983
2024-04-26	80.60	81.96	80.09	80.97	488537
2024-04-29	81.21	82.04	80.91	81.26	982737
2024-04-30	80.82	81.07	77.96	78.01	1227919
2024-05-01	78.02	80.02	78.02	79.03	1435759
2024-05-02	74.86	74.86	68.89	70.09	3340204
2024-05-03	70.71	71.97	69.70	70.05	1959846
2024-05-06	70.49	72.74	69.88	72.52	1791882
2024-05-07	72.51	74.55	71.25	74.33	1850934
2024-05-08	73.93	74.92	73.29	73.70	1502994
2024-05-09	73.70	76.29	73.70	76.21	1205145
2024-05-10	76.24	76.89	75.06	75.71	1007291
2024-05-13	75.62	76.29	73.85	74.24	832436
2024-05-14	74.81	75.76	74.30	75.67	1077600
2024-05-15	76.77	78.11	76.36	77.51	827659
2024-05-16	77.20	77.82	75.32	75.82	1498703
2024-05-17	75.65	79.78	70.66	75.07	2025757
2024-05-20	74.84	77.12	74.57	76.47	1085063
2024-05-21	76.25	76.58	75.09	76.40	933237
2024-05-22	76.49	78.94	76.49	78.29	1175700
2024-05-23	78.33	78.59	76.20	76.70	853813
2024-05-24	77.29	77.79	76.64	77.25	773186
2024-05-28	77.61	77.61	75.48	75.86	556346
2024-05-29	74.01	74.32	71.83	72.55	767762
2024-05-30	65.50	68.00	64.75	65.54	5985818
2024-05-31	66.01	66.47	64.82	65.51	2020886
2024-06-03	65.78	66.88	64.46	64.51	2016113
2024-06-04	64.69	64.93	63.09	63.68	1604666
2024-06-05	63.80	64.64	63.24	63.57	1247933
2024-06-06	63.44	65.28	63.20	64.95	1688224
2024-06-07	64.24	66.23	64.09	64.70	1948488
2024-06-10	63.82	65.14	63.44	64.94	1276360
2024-06-11	64.71	65.02	63.48	64.53	771393
2024-06-12	65.71	66.38	64.36	66.21	1130410
2024-06-13	66.00	66.49	64.63	65.09	1139453
2024-06-14	64.70	65.48	63.31	64.53	771895
2024-06-17	65.01	65.98	64.62	64.85	876297
2024-06-18	64.66	66.84	64.66	66.79	1263532
2024-06-20	66.35	67.41	65.58	66.54	1309219
2024-06-21	66.69	67.08	65.73	66.02	1591703
2024-06-24	66.05	66.75	65.25	65.42	581931
2024-06-25	65.52	65.82	64.58	64.93	1024536
2024-06-26	64.75	65.76	64.41	65.30	414832
2024-06-27	65.05	65.29	63.79	64.20	921808
2024-06-28	64.46	65.08	63.31	63.81	1727085
2024-07-01	64.14	64.42	61.67	62.33	1165132
2024-07-02	62.33	62.92	61.59	61.64	798628
2024-07-03	62.23	62.31	61.29	61.83	662956
2024-07-05	62.01	62.36	61.21	61.65	860761
2024-07-08	61.65	62.64	61.33	62.20	872167
2024-07-09	62.37	62.69	60.46	61.21	917680
2024-07-10	61.55	61.75	60.87	61.25	458369
2024-07-11	62.22	64.53	61.99	63.72	624093
2024-07-12	64.05	65.49	63.82	64.75	1057670
2024-07-15	64.75	65.44	63.10	63.41	794047
2024-07-16	63.89	66.52	63.01	66.25	695554
2024-07-17	65.51	66.34	64.05	64.09	759781
2024-07-18	63.63	65.00	62.14	62.52	918782
2024-07-19	62.60	63.25	60.94	61.89	1891528
2024-07-22	62.97	63.24	61.71	63.06	962026
2024-07-23	63.60	64.85	62.01	62.13	2064040
2024-07-24	62.13	64.83	62.08	64.08	1087955
2024-07-25	63.83	66.13	63.63	64.23	1007084
2024-07-26	64.66	67.32	64.66	66.81	1233947
2024-07-29	66.81	67.12	65.91	66.93	1056520
2024-07-30	67.35	68.72	66.85	67.94	1037606
2024-07-31	68.30	70.58	67.87	68.51	1122137
2024-08-01	67.98	69.88	67.55	68.33	1008713
2024-08-02	67.23	67.23	64.02	65.88	1810205
2024-08-05	62.56	64.35	61.82	63.54	1641149
2024-08-06	58.75	69.23	58.75	62.16	2550110
2024-08-07	63.31	63.32	60.10	60.30	1750602
2024-08-08	60.50	63.53	60.26	63.32	954330
2024-08-09	63.21	64.22	61.66	62.00	1362202
2024-08-12	62.08	62.24	60.34	60.42	831998
2024-08-13	60.45	61.88	60.21	61.37	789633
2024-08-14	61.40	61.89	60.70	61.47	657975
2024-08-15	62.37	63.46	61.68	63.23	849289
2024-08-16	62.92	63.67	62.29	63.43	696826
2024-08-19	63.25	65.12	63.19	65.08	1578132
2024-08-20	65.25	66.01	64.83	65.08	1096950
2024-08-21	65.18	65.72	64.57	65.05	788182
2024-08-22	65.59	65.95	63.46	63.70	822990
2024-08-23	64.06	64.86	62.95	64.20	838835
2024-08-26	64.67	64.67	63.61	63.90	1022601
2024-08-27	63.73	64.23	63.19	63.95	512534
2024-08-28	64.20	65.12	63.64	64.41	887556
2024-08-29	64.73	68.85	64.46	67.59	1673724
2024-08-30	67.54	67.81	66.17	67.19	1033798
2024-09-03	66.74	67.51	65.26	65.72	911979
2024-09-04	65.35	65.54	63.68	64.39	786838
2024-09-05	64.51	65.48	63.57	65.35	518951
2024-09-06	65.45	66.13	63.92	64.01	738024
2024-09-09	64.63	65.21	63.23	63.37	991785
2024-09-10	63.42	64.36	62.50	63.32	931014
2024-09-11	63.34	64.09	61.74	63.99	785132
2024-09-12	64.26	65.57	62.49	64.73	1125447
2024-09-13	64.98	65.74	64.43	65.66	805408
2024-09-16	66.05	66.36	64.85	65.28	963113
2024-09-17	65.62	65.62	63.97	65.03	1002854
2024-09-18	65.47	67.83	64.96	66.80	1159553
2024-09-19	67.95	68.77	67.49	68.26	722880
2024-09-20	68.26	68.28	65.82	67.54	4172901
2024-09-23	67.60	67.80	66.36	67.16	863377
2024-09-24	67.40	68.73	66.96	68.32	895610
2024-09-25	68.32	68.65	66.87	67.25	1610257
2024-09-26	68.24	70.86	67.96	70.44	1494542
2024-09-27	71.13	72.94	70.25	70.67	1240974
2024-09-30	69.46	70.38	68.51	69.06	968748
2024-10-01	68.87	69.61	65.91	66.76	991871
2024-10-02	66.33	67.90	66.02	67.46	962182
2024-10-03	66.94	67.01	65.30	65.80	1048658
2024-10-04	66.90	67.42	66.04	67.00	671160
2024-10-07	66.90	66.90	64.44	65.95	1349945
2024-10-08	66.07	66.75	64.53	64.94	795510
2024-10-09	65.16	65.56	64.35	64.68	483582
2024-10-10	64.01	64.40	63.28	63.73	732791
2024-10-11	63.60	65.02	63.55	64.54	1334767
2024-10-14	64.75	64.75	63.30	63.40	884275
2024-10-15	63.40	65.25	62.39	63.11	3097255
2024-10-16	62.99	63.47	60.67	61.27	1638573
2024-10-17	61.63	62.72	60.20	60.49	1657509
2024-10-18	61.00	62.59	60.40	62.45	1274207
2024-10-21	62.08	62.40	61.16	61.77	909261
2024-10-22	60.60	60.92	59.03	60.50	886318
2024-10-23	60.72	60.72	59.19	59.68	1004896
2024-10-24	60.00	60.00	58.35	58.39	850801
2024-10-25	59.00	59.00	57.78	57.90	1324321
2024-10-28	58.49	59.41	58.14	58.46	1117559
2024-10-29	58.00	58.68	57.92	58.05	1060472
2024-10-30	57.97	59.00	57.83	58.51	1334586
2024-10-31	57.75	57.93	56.56	56.61	979101
2024-11-01	58.24	59.78	57.95	59.29	2081036
2024-11-04	59.31	59.95	58.39	59.35	1846312
2024-11-05	54.72	61.87	54.55	61.34	3063751
2024-11-06	61.80	62.87	58.73	58.98	2015273
2024-11-07	59.80	61.17	59.26	60.49	1346625
2024-11-08	60.14	60.31	57.68	57.73	1077386
2024-11-11	57.99	58.05	56.14	56.65	1087534
2024-11-12	56.45	57.10	55.79	56.02	987187
2024-11-13	56.06	56.41	55.39	55.92	840579
2024-11-14	55.63	56.65	54.33	54.49	1977170
2024-11-15	54.46	54.53	50.88	51.30	1978983
2024-11-18	51.19	51.49	48.85	49.41	2131060
2024-11-19	48.98	49.11	48.07	48.25	1426305
2024-11-20	50.62	53.71	50.13	53.37	2899990
2024-11-21	53.15	56.37	52.59	56.22	2660201
2024-11-22	56.24	57.56	56.17	57.07	2079878
2024-11-25	57.16	59.51	57.16	58.90	2332694
2024-11-26	58.30	58.34	56.35	57.50	1942950
2024-11-27	57.56	59.00	57.56	58.38	1436451
2024-11-29	58.10	58.60	57.73	57.95	805902
2024-12-02	57.41	58.55	57.26	58.37	833793
2024-12-03	58.38	58.69	56.93	57.55	1133706
2024-12-04	57.20	60.30	56.50	59.50	1328185
2024-12-05	59.95	61.50	58.40	58.48	1286459
2024-12-06	59.17	59.93	58.18	58.96	1094044
2024-12-09	58.81	61.91	58.81	61.45	1078476
2024-12-10	61.05	61.50	59.87	59.98	1078661
2024-12-11	59.98	60.56	58.97	59.65	823505
2024-12-12	59.54	59.99	58.41	58.52	953163
2024-12-13	58.57	59.45	56.26	57.73	1529330
2024-12-16	56.68	57.96	56.67	57.18	1100535
2024-12-17	56.98	58.32	56.60	57.81	1643781
2024-12-18	57.44	57.97	55.17	55.38	1651867
2024-12-19	56.22	56.71	54.62	55.29	2548504
2024-12-20	55.33	58.09	55.27	57.00	3337883
2024-12-23	56.81	57.62	56.35	57.39	1653908
2024-12-24	57.87	58.91	57.51	58.25	462999
2024-12-26	57.72	58.44	57.70	58.31	816189
2024-12-27	57.79	58.73	57.57	58.41	790809
2024-12-30	57.90	58.84	56.98	58.50	798784
2024-12-31	58.86	59.47	58.18	58.62	850018
2025-01-02	59.07	60.11	58.63	58.81	1115914
2025-01-03	58.78	60.09	57.51	59.73	932667
2025-01-06	60.24	61.76	59.89	60.65	1059945
2025-01-07	60.97	62.46	60.59	61.25	867430
2025-01-08	61.03	61.55	59.53	60.95	1267822
2025-01-10	60.02	61.01	58.78	60.78	1376775
2025-01-13	60.59	64.64	60.02	62.95	2795986
2025-01-14	63.84	63.95	60.56	61.26	1303830
2025-01-15	62.71	63.13	57.11	57.53	2942819
2025-01-16	57.09	59.70	54.60	59.01	2036474
2025-01-17	59.58	59.97	56.83	56.88	1330616
2025-01-21	57.06	60.28	56.97	60.07	1299984
2025-01-22	59.88	61.01	59.65	60.12	1074333
2025-01-23	59.57	60.09	56.62	58.19	1850054
2025-01-24	57.82	58.63	57.22	57.29	1482341
2025-01-27	57.37	57.70	55.72	55.99	1638388
2025-01-28	56.40	56.68	54.76	56.11	1202351
2025-01-29	55.54	55.89	53.60	54.17	1674724
2025-01-30	54.92	57.34	54.53	57.00	1378393
2025-01-31	57.10	59.40	56.35	58.15	1323636
2025-02-03	56.56	57.25	56.13	56.71	822704
2025-02-04	56.21	57.19	55.67	56.39	824343
2025-02-05	57.19	57.92	56.42	57.43	792901
2025-02-06	57.51	57.64	55.97	56.02	1097826
2025-02-07	56.02	56.48	54.15	55.59	1409422
2025-02-10	54.00	54.54	50.99	51.13	4074558
2025-02-11	50.76	52.13	50.53	50.65	2139296
2025-02-12	50.11	51.72	49.72	51.65	2553811
2025-02-13	53.11	53.11	48.61	51.15	3112012
2025-02-14	51.50	51.95	49.84	50.04	2046432
2025-02-18	51.12	51.64	49.89	50.75	1557886
2025-02-19	50.21	51.62	49.29	51.54	1537531
2025-02-20	52.48	54.48	52.41	52.92	2145360
2025-02-21	52.64	52.92	50.44	50.82	2051388
2025-02-24	50.45	52.48	49.41	51.89	1567399
2025-02-25	52.08	52.63	49.91	50.99	1317419
2025-02-26	51.09	52.20	50.28	50.50	1396562
2025-02-27	50.51	50.51	47.44	47.76	2265894
2025-02-28	47.42	47.76	46.41	47.22	1924369
2025-03-03	47.29	47.83	46.16	46.74	2287972
2025-03-04	46.28	47.11	45.29	46.42	1845214
2025-03-05	47.43	47.72	45.97	46.87	2432146
2025-03-06	46.50	49.41	46.34	48.20	2061947
2025-03-07	47.87	49.09	46.88	48.41	2818329
2025-03-10	47.96	48.71	46.63	47.40	2504217
2025-03-11	47.61	48.00	44.89	45.56	2530365
2025-03-12	45.82	46.38	44.82	44.96	2442816
2025-03-13	44.71	46.04	44.11	44.97	1988689
2025-03-14	45.36	46.07	44.88	45.97	2563280
2025-03-17	45.91	47.41	45.84	46.94	1329770
2025-03-18	46.92	47.37	46.30	47.14	1551385
2025-03-19	46.73	47.39	46.57	46.68	1772264
2025-03-20	46.48	46.48	44.37	44.47	2253244
2025-03-21	44.14	44.62	43.51	44.45	2205387
2025-03-24	44.84	45.48	44.21	44.50	2055402
2025-03-25	44.87	44.87	42.70	43.24	1964001
2025-03-26	43.11	44.27	43.03	43.51	1863997
2025-03-27	43.39	44.00	43.00	43.45	1271666
2025-03-28	43.31	43.51	41.80	42.08	1207867
2025-03-31	41.52	42.12	40.60	41.74	1665408
2025-04-01	41.79	41.80	40.34	40.38	1649910
2025-04-02	40.01	41.96	39.88	41.15	2206255
2025-04-03	39.00	39.89	37.28	37.66	3496477
2025-04-04	36.50	37.31	34.10	36.46	4101409
2025-04-07	35.55	39.66	35.00	38.70	4665673
2025-04-08	39.89	40.21	35.71	36.36	3574978
2025-04-09	35.72	41.34	35.53	41.19	5029575
2025-04-10	40.02	40.02	36.25	38.07	3643354
2025-04-11	38.94	39.00	37.34	38.76	3139891
2025-04-14	39.61	40.34	38.97	39.97	3360708
2025-04-15	39.55	40.37	37.91	38.43	1975002
2025-04-16	38.74	39.15	37.27	37.74	1868802
2025-04-17	37.11	37.61	36.16	36.28	3551073
2025-04-21	35.90	36.09	35.08	35.98	2048414
2025-04-22	36.33	37.42	36.03	36.96	2289680
2025-04-23	38.41	39.85	37.79	37.89	2186521
2025-04-24	37.59	39.00	37.00	38.97	1849258
2025-04-25	38.50	39.25	37.92	39.07	1647499
2025-04-28	39.50	39.97	38.85	39.66	1848014
2025-04-29	39.50	40.21	39.23	39.84	1780780
2025-04-30	39.59	40.15	38.93	40.06	1496074
2025-05-01	40.03	40.25	38.61	39.35	1793128
2025-05-02	40.28	40.93	39.56	40.44	3505606
2025-05-05	40.32	41.00	40.28	40.73	2072903
2025-05-06	40.32	40.56	38.87	39.45	2389687
2025-05-07	39.24	41.32	38.18	40.76	3656843
2025-05-08	40.51	43.09	40.21	40.51	4926588
2025-05-09	41.01	41.25	37.49	37.52	4239550
2025-05-12	39.03	42.54	39.03	40.26	4530862
2025-05-13	40.26	40.39	38.72	38.74	2782219
2025-05-14	38.63	38.83	36.79	36.85	2747885
2025-05-15	36.80	36.89	35.85	36.69	3708348
2025-05-16	36.85	37.55	35.29	37.53	1966354
2025-05-19	37.39	37.87	36.84	37.80	1512875
2025-05-20	37.80	38.51	37.55	38.19	2034649
2025-05-21	37.63	37.79	36.22	36.45	2464285
2025-05-22	35.75	36.58	35.48	36.34	2444629
2025-05-23	35.44	35.76	34.98	35.50	2290890
2025-05-27	36.44	37.27	36.11	37.15	1589020
2025-05-28	37.19	37.32	36.74	36.97	916940
2025-05-29	37.45	37.97	37.09	37.26	1522414
2025-05-30	36.69	37.27	36.01	36.70	1470385

Explore More About BRKR

Coins representing dividend payouts and trends

BRKR Dividend History

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

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

BRKR Stock Split History

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

Graph showing historical stock prices and market trends

BRKR Historical Prices

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

Web Analytics