FORM Historical Prices

Summary

Key Stock Metrics

22.58

(April 7, 2025)

52-Week Low

51.68

(August 26, 2024)

52-Week High

63.63

(July 8, 2024)

All-Time High

28.58

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-06-12	19.00	21.00	17.00	17.58	7077800
2003-06-13	17.59	17.72	16.31	16.65	963600
2003-06-16	16.75	17.50	16.21	17.12	585400
2003-06-17	17.30	17.65	16.85	17.20	384100
2003-06-18	17.15	18.10	17.00	18.00	439400
2003-06-19	18.00	18.12	17.10	17.27	297600
2003-06-20	17.39	17.82	17.14	17.70	167500
2003-06-23	17.72	17.76	16.60	17.00	248800
2003-06-24	17.05	17.09	16.53	16.71	115000
2003-06-25	16.71	17.84	16.71	17.36	263900
2003-06-26	17.53	17.68	16.98	17.15	122100
2003-06-27	17.13	18.18	16.95	17.45	322900
2003-06-30	17.64	17.70	17.20	17.70	302200
2003-07-01	17.50	18.33	17.00	17.95	192100
2003-07-02	18.35	18.54	17.90	18.42	365100
2003-07-03	18.40	18.40	18.04	18.15	51500
2003-07-07	18.20	19.13	18.01	18.23	159700
2003-07-08	18.09	19.06	17.96	18.81	208900
2003-07-09	19.13	19.70	18.25	18.96	257600
2003-07-10	18.79	19.80	18.67	19.50	183800
2003-07-11	19.45	19.45	18.91	19.35	295400
2003-07-14	19.50	19.93	19.05	19.25	398100
2003-07-15	19.45	19.50	17.92	18.45	483500
2003-07-16	18.42	18.62	17.68	18.25	194100
2003-07-17	17.89	18.04	17.00	17.73	199000
2003-07-18	17.68	18.20	17.17	17.40	117000
2003-07-21	17.37	18.20	17.22	17.61	54600
2003-07-22	17.95	18.36	17.34	18.09	268500
2003-07-23	18.05	18.85	17.70	18.80	287600
2003-07-24	18.87	19.00	18.39	18.72	113500
2003-07-25	18.55	18.80	18.25	18.74	52500
2003-07-28	18.40	18.98	18.35	18.70	117100
2003-07-29	18.70	18.70	17.94	18.55	164100
2003-07-30	18.48	18.95	18.39	18.59	228500
2003-07-31	18.70	19.49	18.47	18.64	560400
2003-08-01	18.62	18.83	18.38	18.55	180400
2003-08-04	18.55	18.82	18.26	18.62	265800
2003-08-05	18.43	18.70	18.41	18.57	185100
2003-08-06	18.36	18.69	18.35	18.69	109700
2003-08-07	18.64	19.47	18.43	19.34	327800
2003-08-08	19.35	19.50	19.10	19.42	164300
2003-08-11	19.52	19.62	19.22	19.40	37800
2003-08-12	19.55	19.64	19.21	19.43	132000
2003-08-13	19.41	19.71	19.30	19.65	146400
2003-08-14	19.30	20.00	19.28	19.50	135500
2003-08-15	19.74	20.00	18.97	19.74	21600
2003-08-18	19.61	19.78	19.14	19.39	44900
2003-08-19	19.30	19.74	19.30	19.74	23900
2003-08-20	19.75	19.75	19.44	19.67	24500
2003-08-21	19.75	20.60	19.75	19.95	232800
2003-08-22	20.25	20.25	19.81	19.97	84000
2003-08-25	19.82	19.90	19.05	19.30	53600
2003-08-26	19.25	19.45	19.10	19.25	48800
2003-08-27	19.40	19.50	18.81	19.50	46700
2003-08-28	19.55	20.00	19.50	19.81	78700
2003-08-29	19.77	20.00	19.56	19.59	77300
2003-09-02	19.59	19.74	19.41	19.43	22600
2003-09-03	19.41	19.55	18.82	19.00	63900
2003-09-04	19.00	19.20	18.95	19.16	63100
2003-09-05	19.00	19.75	19.00	19.75	106000
2003-09-08	19.67	22.14	19.59	21.90	545800
2003-09-09	21.90	22.83	21.50	22.40	346000
2003-09-10	22.25	22.40	21.10	21.87	162600
2003-09-11	22.00	22.50	21.80	22.49	175300
2003-09-12	22.57	22.77	21.97	22.60	51700
2003-09-15	22.75	22.77	21.47	21.84	59700
2003-09-16	21.90	23.07	21.65	23.00	127500
2003-09-17	22.57	23.00	22.55	22.91	56500
2003-09-18	22.47	22.50	21.67	21.75	144700
2003-09-19	22.04	22.50	21.45	22.25	76600
2003-09-22	21.94	22.50	21.75	22.50	47600
2003-09-23	22.40	22.79	21.85	21.90	90900
2003-09-24	21.81	22.56	21.55	22.56	143900
2003-09-25	22.59	22.59	21.65	21.80	122900
2003-09-26	21.75	21.77	19.62	20.20	391300
2003-09-29	20.08	21.38	20.00	21.25	131600
2003-09-30	21.15	22.61	21.00	21.59	246100
2003-10-01	21.61	22.35	21.20	22.35	273800
2003-10-02	22.37	22.64	22.00	22.64	77700
2003-10-03	22.70	23.38	22.70	23.05	281500
2003-10-06	23.45	24.58	23.44	24.20	288100
2003-10-07	24.40	25.82	23.99	25.42	213800
2003-10-08	25.58	25.62	24.38	25.36	105000
2003-10-09	25.27	25.51	25.07	25.46	97800
2003-10-10	25.48	25.97	25.18	25.45	88800
2003-10-13	25.48	27.09	25.20	26.92	170300
2003-10-14	27.03	27.03	26.00	26.78	184700
2003-10-15	26.80	26.81	25.20	26.07	161700
2003-10-16	25.86	27.45	25.86	27.43	85900
2003-10-17	26.93	27.38	23.66	25.47	296900
2003-10-20	25.50	25.55	23.99	24.60	217700
2003-10-21	24.40	24.60	24.05	24.20	56000
2003-10-22	24.05	24.05	23.77	23.79	34500
2003-10-23	23.80	23.96	23.40	23.55	87600
2003-10-24	23.40	23.51	22.80	23.00	57200
2003-10-27	22.61	22.66	21.60	21.95	171100
2003-10-28	22.00	25.03	22.00	24.80	257600
2003-10-29	24.35	24.70	24.00	24.58	117200
2003-10-30	25.10	25.18	24.54	24.97	249300
2003-10-31	24.95	25.35	23.76	24.93	251700
2003-11-03	24.40	25.63	24.15	25.37	298700
2003-11-04	25.47	26.92	25.35	26.70	541400
2003-11-05	26.40	26.78	26.00	26.24	2727900
2003-11-06	26.05	26.24	25.96	26.00	497600
2003-11-07	26.00	26.75	26.00	26.40	268000
2003-11-10	26.20	26.60	24.77	26.39	556800
2003-11-11	26.01	26.20	25.92	26.00	190100
2003-11-12	26.19	27.75	26.00	27.69	331800
2003-11-13	27.70	27.71	26.50	27.15	141100
2003-11-14	27.25	27.25	25.55	26.09	154900
2003-11-17	25.91	26.06	24.62	25.76	120800
2003-11-18	26.15	26.56	24.98	25.33	135500
2003-11-19	25.20	25.51	24.95	25.02	172500
2003-11-20	25.30	25.35	24.56	25.35	94100
2003-11-21	25.34	25.61	24.96	25.31	82100
2003-11-24	25.50	26.53	25.00	25.27	114700
2003-11-25	25.41	25.56	24.93	25.41	62400
2003-11-26	25.06	25.75	25.06	25.75	161400
2003-11-28	25.75	25.80	25.17	25.50	132700
2003-12-01	25.51	25.83	25.46	25.83	83400
2003-12-02	25.63	25.94	25.55	25.65	50500
2003-12-03	25.66	26.10	23.10	25.00	254100
2003-12-04	24.68	24.99	22.27	23.28	364100
2003-12-05	23.24	23.50	22.61	23.04	322700
2003-12-08	22.92	23.18	22.12	22.24	224600
2003-12-09	21.62	21.76	19.63	20.12	1858300
2003-12-10	20.10	20.36	19.50	19.64	488100
2003-12-11	19.45	20.00	19.43	19.67	234800
2003-12-12	19.55	19.72	18.85	19.38	271200
2003-12-15	20.00	20.00	18.57	18.95	371700
2003-12-16	18.90	18.95	17.19	17.90	1157400
2003-12-17	17.82	18.00	17.36	17.66	545400
2003-12-18	17.99	18.33	17.79	18.00	538700
2003-12-19	17.90	18.33	17.80	18.05	521500
2003-12-22	17.97	18.15	17.48	17.55	335200
2003-12-23	17.50	19.25	17.45	19.03	779400
2003-12-24	19.10	19.10	18.80	19.10	161000
2003-12-26	19.01	19.24	18.63	19.00	134500
2003-12-29	18.80	19.48	18.79	19.13	295700
2003-12-30	19.50	19.89	19.21	19.75	294600
2003-12-31	19.73	20.08	19.65	19.80	332900
2004-01-02	19.75	19.75	19.16	19.21	362900
2004-01-05	19.21	19.98	19.10	19.74	311700
2004-01-06	19.95	19.95	19.24	19.49	203300
2004-01-07	19.50	19.95	19.48	19.70	268300
2004-01-08	19.87	20.00	19.60	19.90	309300
2004-01-09	19.75	20.60	19.75	20.05	377200
2004-01-12	20.10	20.21	19.36	19.71	220300
2004-01-13	19.57	19.82	19.37	19.76	115000
2004-01-14	19.83	20.00	19.65	19.85	329800
2004-01-15	19.62	21.10	19.60	21.04	414000
2004-01-16	21.30	21.79	21.24	21.57	465000
2004-01-20	21.75	21.75	20.46	20.48	621300
2004-01-21	22.00	22.85	21.45	21.90	1658800
2004-01-22	21.69	21.83	19.94	20.40	795700
2004-01-23	18.75	19.93	18.72	19.85	934800
2004-01-26	19.78	20.78	19.57	20.54	677900
2004-01-27	20.44	21.25	20.31	20.66	624500
2004-01-28	20.53	20.76	20.10	20.11	176100
2004-01-29	19.95	20.00	18.50	18.62	587800
2004-01-30	18.65	18.96	18.30	18.59	258000
2004-02-02	18.56	18.90	17.89	17.94	594400
2004-02-03	18.88	19.00	18.42	18.49	1332200
2004-02-04	18.15	18.15	17.54	17.61	789200
2004-02-05	18.00	18.42	17.80	18.42	981300
2004-02-06	18.28	19.00	18.22	18.98	896600
2004-02-09	19.02	19.03	18.47	18.56	405600
2004-02-10	18.90	18.90	18.38	18.57	314700
2004-02-11	18.56	19.70	18.48	19.60	1540900
2004-02-12	19.20	19.59	19.15	19.41	334800
2004-02-13	19.30	19.50	19.00	19.34	259700
2004-02-17	19.11	20.04	19.03	19.85	556500
2004-02-18	19.69	20.19	19.67	20.03	503700
2004-02-19	20.22	20.24	19.18	19.20	373900
2004-02-20	19.18	19.30	18.73	19.10	284400
2004-02-23	19.22	19.25	18.94	19.10	388000
2004-02-24	19.00	19.19	18.88	19.02	222800
2004-02-25	19.00	19.05	18.86	19.00	452200
2004-02-26	19.05	20.37	19.00	20.32	551300
2004-02-27	20.44	20.49	20.00	20.25	530300
2004-03-01	20.69	20.90	20.30	20.32	369000
2004-03-02	20.45	20.96	20.29	20.81	416000
2004-03-03	20.90	20.90	20.06	20.20	233700
2004-03-04	20.19	20.52	19.86	19.96	133400
2004-03-05	19.75	20.20	19.30	19.83	222700
2004-03-08	19.81	20.02	17.88	18.80	335300
2004-03-09	18.89	19.45	18.65	19.25	484100
2004-03-10	19.01	20.38	19.00	19.70	420500
2004-03-11	19.80	20.13	19.63	19.69	369200
2004-03-12	19.92	20.29	19.91	20.04	120700
2004-03-15	20.00	20.09	19.70	19.80	257100
2004-03-16	20.02	20.02	18.82	19.13	250800
2004-03-17	19.30	19.34	19.05	19.05	239400
2004-03-18	19.20	19.31	18.62	19.09	115400
2004-03-19	18.97	19.00	18.60	18.98	126100
2004-03-22	18.79	18.87	18.50	18.68	576500
2004-03-23	19.44	19.44	18.75	19.00	491500
2004-03-24	19.00	19.30	18.95	19.25	177400
2004-03-25	19.27	19.34	18.99	19.28	727200
2004-03-26	19.25	19.48	19.20	19.25	360100
2004-03-29	19.38	19.47	19.25	19.43	322800
2004-03-30	19.29	19.77	19.25	19.60	174200
2004-03-31	19.63	20.98	19.63	20.89	404000
2004-04-01	20.91	22.17	20.75	22.05	425900
2004-04-02	22.34	22.45	20.96	21.40	422600
2004-04-05	21.22	22.55	21.22	22.52	445200
2004-04-06	22.10	22.20	20.93	22.00	663200
2004-04-07	21.75	22.06	21.55	22.00	367200
2004-04-08	22.00	22.00	21.40	21.91	586500
2004-04-12	21.82	22.18	21.50	22.11	221800
2004-04-13	22.05	22.05	21.32	21.73	209600
2004-04-14	21.65	21.90	20.96	21.37	204900
2004-04-15	21.56	21.62	20.63	20.64	259100
2004-04-16	20.60	20.60	19.48	19.95	240300
2004-04-19	19.90	19.90	19.20	19.75	307300
2004-04-20	19.56	20.43	19.32	19.84	281100
2004-04-21	19.70	20.41	19.50	20.00	147300
2004-04-22	19.96	20.00	19.13	19.46	391500
2004-04-23	19.05	20.85	19.00	20.42	688500
2004-04-26	20.40	20.92	19.52	19.95	175500
2004-04-27	19.90	20.10	19.04	19.14	322600
2004-04-28	18.98	19.20	18.50	18.72	143500
2004-04-29	18.20	18.43	17.09	17.33	858000
2004-04-30	17.33	17.78	17.33	17.60	214900
2004-05-03	17.60	17.75	17.00	17.22	384700
2004-05-04	17.38	18.24	17.10	18.23	205600
2004-05-05	18.24	18.28	17.91	18.16	197800
2004-05-06	18.17	18.45	17.66	18.42	180300
2004-05-07	18.42	18.73	18.09	18.30	112300
2004-05-10	18.26	18.33	17.65	18.12	93000
2004-05-11	18.18	19.10	18.08	18.89	229500
2004-05-12	18.80	19.19	18.60	19.19	504200
2004-05-13	18.89	19.50	18.89	19.20	170900
2004-05-14	19.22	19.63	19.15	19.37	315300
2004-05-17	19.04	19.30	18.68	19.20	565000
2004-05-18	19.15	19.31	18.92	18.96	240700
2004-05-19	18.70	19.23	18.50	18.92	496400
2004-05-20	18.99	19.00	18.85	18.94	372400
2004-05-21	18.88	19.00	18.80	18.87	152700
2004-05-24	18.95	19.00	18.49	18.75	311400
2004-05-25	18.75	18.83	18.53	18.73	318900
2004-05-26	18.67	19.02	18.67	18.91	508000
2004-05-27	18.90	19.02	18.82	18.88	302700
2004-05-28	18.83	18.98	18.69	18.82	272200
2004-06-01	18.66	18.76	18.48	18.62	227200
2004-06-02	18.53	18.75	18.46	18.51	197800
2004-06-03	18.51	18.60	18.20	18.33	196800
2004-06-04	18.54	18.79	18.35	18.79	202200
2004-06-07	18.88	19.12	18.80	18.94	162300
2004-06-08	18.97	19.57	18.76	19.41	374000
2004-06-09	19.40	19.57	19.25	19.40	154400
2004-06-10	19.40	19.79	19.35	19.70	191100
2004-06-14	19.52	20.00	19.52	19.81	196100
2004-06-15	19.92	20.93	19.83	20.32	585200
2004-06-16	20.22	20.71	20.12	20.40	339700
2004-06-17	20.37	20.80	20.20	20.44	295300
2004-06-18	20.44	20.66	20.17	20.63	233600
2004-06-21	20.59	20.99	20.37	20.90	500100
2004-06-22	20.95	21.00	20.25	20.50	382000
2004-06-23	20.46	20.86	20.18	20.86	234100
2004-06-24	20.80	22.00	20.52	21.20	537000
2004-06-25	21.73	21.73	19.02	21.56	1556000
2004-06-28	21.69	22.20	21.50	21.75	484800
2004-06-29	21.62	22.10	21.62	22.00	288100
2004-06-30	22.00	22.55	21.97	22.45	366200
2004-07-01	22.20	22.20	21.00	21.26	512800
2004-07-02	21.40	21.40	20.38	20.44	286200
2004-07-06	20.49	20.50	20.00	20.00	537800
2004-07-07	20.14	20.45	20.00	20.45	214400
2004-07-08	20.20	20.84	20.14	20.40	244700
2004-07-09	20.53	20.69	20.42	20.49	135800
2004-07-12	20.59	20.69	20.16	20.33	373500
2004-07-13	20.53	20.80	20.42	20.51	344200
2004-07-14	20.26	20.41	19.95	20.06	249000
2004-07-15	20.10	20.37	20.02	20.26	242100
2004-07-16	20.42	20.55	19.97	20.00	185300
2004-07-19	20.26	20.26	19.80	19.97	481400
2004-07-20	20.11	20.40	19.90	20.10	278600
2004-07-21	20.70	20.80	20.04	20.05	366000
2004-07-22	19.95	20.04	19.75	19.86	295000
2004-07-23	19.65	19.75	18.53	19.23	534600
2004-07-26	19.35	19.72	18.74	18.91	226500
2004-07-27	19.00	19.33	18.65	19.30	129200
2004-07-28	19.05	19.45	18.66	19.39	138700
2004-07-29	19.27	20.01	19.27	19.99	241500
2004-07-30	19.99	20.47	19.91	20.08	433500
2004-08-02	20.00	20.00	19.59	20.00	630600
2004-08-03	19.99	19.99	19.70	19.75	178200
2004-08-04	19.63	20.00	19.62	19.84	169600
2004-08-05	19.75	20.00	19.50	19.72	177500
2004-08-06	19.65	19.76	19.00	19.10	218800
2004-08-09	19.10	19.22	18.55	18.55	217300
2004-08-10	18.54	19.10	18.54	18.95	377400
2004-08-11	18.48	18.60	16.63	17.57	1060200
2004-08-12	17.42	17.57	16.88	17.05	321800
2004-08-13	17.00	17.03	16.50	16.60	285400
2004-08-16	16.84	17.10	16.70	17.06	184600
2004-08-17	17.24	17.35	16.85	16.90	193700
2004-08-18	16.85	17.31	16.80	17.28	480400
2004-08-19	17.29	17.29	16.93	17.10	300400
2004-08-20	17.15	17.30	16.92	17.18	185100
2004-08-23	17.35	17.38	16.95	16.99	262700
2004-08-24	17.08	17.15	16.43	16.50	286700
2004-08-25	16.65	16.65	16.00	16.46	357700
2004-08-26	16.57	16.58	16.14	16.36	111300
2004-08-27	16.45	17.60	16.44	17.42	772000
2004-08-30	17.47	17.50	17.01	17.25	362700
2004-08-31	17.34	17.52	17.13	17.50	311300
2004-09-01	17.40	18.08	17.07	17.53	311200
2004-09-02	17.59	18.00	17.42	17.51	287700
2004-09-03	17.08	17.32	16.76	17.21	248700
2004-09-07	17.36	17.57	17.31	17.51	103000
2004-09-08	17.50	17.70	17.43	17.60	87100
2004-09-09	17.77	18.44	17.68	18.22	141700
2004-09-10	18.08	18.85	18.06	18.71	84900
2004-09-13	18.60	19.58	18.60	19.58	266900
2004-09-14	19.35	20.00	19.33	19.89	194300
2004-09-15	19.91	20.00	19.74	19.97	560000
2004-09-16	20.00	20.00	19.58	19.84	203400
2004-09-17	19.70	20.00	19.65	20.00	283200
2004-09-20	20.00	20.52	19.80	20.51	553400
2004-09-21	20.54	20.58	19.67	20.14	574000
2004-09-22	19.85	20.15	19.80	19.92	370100
2004-09-23	19.95	20.09	19.40	19.88	212600
2004-09-24	20.08	20.08	19.55	19.60	266000
2004-09-27	19.61	19.91	18.79	18.92	332000
2004-09-28	19.02	19.02	18.41	18.80	153500
2004-09-29	18.61	19.40	18.61	19.14	147300
2004-09-30	19.14	20.00	19.02	19.37	153200
2004-10-01	19.34	20.10	19.00	20.04	208700
2004-10-04	20.30	20.95	20.06	20.56	323200
2004-10-05	20.60	21.08	20.25	21.00	362300
2004-10-06	21.00	21.00	20.05	20.54	329400
2004-10-07	20.55	20.90	20.35	20.52	150000
2004-10-08	20.33	20.55	20.10	20.13	162800
2004-10-11	20.20	20.20	19.81	20.09	126300
2004-10-12	19.81	20.00	19.68	19.86	68500
2004-10-13	20.80	21.00	20.25	20.27	124600
2004-10-14	20.25	20.41	19.76	20.10	119300
2004-10-15	20.03	20.23	19.80	20.00	243500
2004-10-18	20.03	20.75	19.72	20.64	118700
2004-10-19	20.79	21.04	20.04	20.93	705500
2004-10-20	18.90	22.65	18.90	22.54	1373300
2004-10-21	22.46	22.49	21.41	22.31	794900
2004-10-22	22.15	22.15	21.11	21.48	1107800
2004-10-25	21.50	22.16	21.30	22.16	258300
2004-10-26	22.00	22.00	20.98	21.18	323100
2004-10-27	21.33	21.79	21.05	21.70	287400
2004-10-28	21.54	22.97	21.49	22.89	571000
2004-10-29	22.50	24.00	22.04	23.45	929000
2004-11-01	23.43	25.17	23.06	24.49	1010800
2004-11-02	24.80	24.80	23.81	24.02	880000
2004-11-03	24.26	24.42	23.79	24.10	481000
2004-11-04	23.90	24.20	23.80	24.04	342000
2004-11-05	24.10	24.64	23.91	24.64	513200
2004-11-08	24.55	24.90	23.32	23.44	637100
2004-11-09	23.28	24.25	23.05	24.14	542900
2004-11-10	24.19	24.49	23.90	24.40	337700
2004-11-11	24.29	25.41	24.27	24.97	720600
2004-11-12	25.00	25.03	24.51	25.00	425700
2004-11-15	25.00	26.13	24.66	26.00	595800
2004-11-16	25.76	26.17	25.30	25.66	492100
2004-11-17	25.87	26.50	25.73	26.02	425500
2004-11-18	25.76	26.10	25.55	25.91	363100
2004-11-19	26.00	26.96	25.79	25.96	684700
2004-11-22	26.05	26.50	25.53	26.50	696600
2004-11-23	26.19	26.30	25.18	25.50	431800
2004-11-24	25.65	25.75	25.19	25.25	305300
2004-11-26	25.53	25.60	25.00	25.00	72600
2004-11-29	25.43	25.43	24.82	25.21	259800
2004-11-30	23.73	24.55	22.83	24.11	1020800
2004-12-01	23.88	27.58	23.74	27.16	976700
2004-12-02	27.00	28.24	26.90	27.78	721400
2004-12-03	28.25	29.08	28.03	28.51	629700
2004-12-06	28.55	28.55	27.20	27.20	511500
2004-12-07	27.37	27.92	25.72	25.77	602900
2004-12-08	25.70	25.98	25.00	25.51	387600
2004-12-09	25.01	26.10	24.61	25.65	373700
2004-12-10	25.40	26.10	25.10	25.69	495800
2004-12-13	25.71	26.40	25.49	26.29	198500
2004-12-14	26.02	26.60	26.02	26.47	282700
2004-12-15	26.35	27.23	26.35	26.99	585700
2004-12-16	26.92	27.20	26.61	26.82	829200
2004-12-17	26.82	27.27	26.62	27.20	334500
2004-12-20	27.30	28.85	26.70	26.92	888600
2004-12-21	27.15	27.27	26.15	26.60	594800
2004-12-22	26.50	27.04	26.50	26.85	259300
2004-12-23	26.71	27.02	26.64	26.86	196800
2004-12-27	27.06	27.06	26.80	26.95	240200
2004-12-28	26.85	27.26	26.82	27.25	217000
2004-12-29	27.44	27.48	26.90	27.18	401400
2004-12-30	27.18	27.81	27.02	27.50	142900
2004-12-31	27.40	27.79	26.84	27.14	335400
2005-01-03	27.14	27.46	26.66	26.75	740500
2005-01-04	26.80	26.88	24.93	25.00	574700
2005-01-05	24.97	24.99	23.24	23.78	581300
2005-01-06	23.75	24.02	22.74	22.99	646400
2005-01-07	21.05	23.21	20.95	22.26	3826200
2005-01-10	22.35	22.96	22.00	22.89	1477300
2005-01-11	22.76	22.92	22.20	22.36	826600
2005-01-12	22.75	23.14	22.69	22.92	1160300
2005-01-13	23.10	23.16	22.11	22.37	692600
2005-01-14	22.48	22.76	22.26	22.50	750900
2005-01-18	22.88	23.05	22.42	22.87	533600
2005-01-19	22.78	22.85	22.23	22.35	387300
2005-01-20	22.37	22.88	22.12	22.57	252900
2005-01-21	22.43	22.45	21.84	21.93	368100
2005-01-24	22.15	22.15	21.69	21.69	282500
2005-01-25	21.95	22.17	21.58	21.72	187400
2005-01-26	21.98	22.79	21.80	22.70	270700
2005-01-27	22.66	23.25	22.56	22.96	137500
2005-01-28	23.00	23.12	22.10	22.20	245800
2005-01-31	22.42	22.92	22.17	22.77	285700
2005-02-01	22.97	23.80	22.79	23.74	301900
2005-02-02	23.82	23.90	23.39	23.82	160100
2005-02-03	23.50	23.84	23.21	23.30	279600
2005-02-04	23.30	24.30	23.29	24.18	176800
2005-02-07	24.29	24.51	24.08	24.13	181800
2005-02-08	24.35	24.80	23.89	24.78	367200
2005-02-09	24.75	24.97	24.18	24.26	502700
2005-02-10	24.25	24.64	23.64	23.89	529100
2005-02-11	22.98	25.19	22.58	23.50	1252200
2005-02-14	23.60	23.60	22.64	23.17	743000
2005-02-15	23.20	23.94	23.00	23.56	315900
2005-02-16	23.20	23.82	23.00	23.61	310000
2005-02-17	23.80	23.80	23.25	23.54	383900
2005-02-18	23.78	23.81	23.28	23.57	145900
2005-02-22	23.55	24.11	23.36	23.44	592800
2005-02-23	23.83	23.86	23.23	23.23	219200
2005-02-24	23.22	23.43	22.19	22.75	494000
2005-02-25	22.89	23.64	22.80	23.47	285100
2005-02-28	23.21	23.75	22.64	22.97	358700
2005-03-01	22.95	23.81	22.88	23.13	282800
2005-03-02	23.22	23.22	22.79	22.83	407800
2005-03-03	23.00	23.06	22.31	22.73	440600
2005-03-04	22.79	23.14	22.53	22.82	443300
2005-03-07	22.99	23.82	22.86	23.66	269400
2005-03-08	23.84	24.19	23.80	24.03	392800
2005-03-09	23.85	24.29	23.56	23.70	189700
2005-03-10	23.63	24.28	23.15	24.02	259400
2005-03-11	24.26	24.26	23.31	23.68	256700
2005-03-14	23.40	23.83	23.26	23.44	217100
2005-03-15	23.64	23.75	23.08	23.08	179000
2005-03-16	22.90	23.10	21.56	22.11	945100
2005-03-17	22.20	22.44	21.89	22.36	204600
2005-03-18	22.47	22.47	21.68	21.92	389000
2005-03-21	21.91	22.00	21.53	21.69	361300
2005-03-22	21.70	22.00	21.60	21.81	347400
2005-03-23	21.67	22.65	21.65	22.31	257600
2005-03-24	22.58	22.65	22.11	22.11	297300
2005-03-28	22.12	22.64	22.12	22.55	278800
2005-03-29	22.32	22.78	22.20	22.25	241300
2005-03-30	22.47	23.05	22.47	23.05	194100
2005-03-31	23.07	23.18	22.49	22.64	278600
2005-04-01	22.43	23.44	22.40	23.30	401800
2005-04-04	23.13	23.26	22.95	23.05	329300
2005-04-05	23.28	23.45	22.86	22.99	181000
2005-04-06	23.13	24.00	23.00	23.45	253400
2005-04-07	23.44	23.82	23.44	23.75	189200
2005-04-08	23.78	24.00	23.22	23.22	125000
2005-04-11	23.24	23.65	23.15	23.17	130400
2005-04-12	23.11	23.13	22.55	22.97	183300
2005-04-13	22.91	23.17	22.38	22.59	397400
2005-04-14	22.36	22.60	21.01	21.25	449200
2005-04-15	21.25	21.40	20.49	20.64	290200
2005-04-18	20.59	21.30	20.59	20.83	372200
2005-04-19	20.83	22.25	20.78	22.17	474600
2005-04-20	22.34	23.14	22.25	22.31	461800
2005-04-21	24.00	24.02	22.15	23.38	1242400
2005-04-22	23.32	23.73	22.80	23.01	476700
2005-04-25	22.90	23.51	22.67	22.91	475400
2005-04-26	23.02	23.57	23.02	23.21	572300
2005-04-27	23.09	23.27	22.87	22.95	351200
2005-04-28	22.84	23.28	22.65	22.65	151100
2005-04-29	22.79	23.00	22.10	22.84	294800
2005-05-02	23.00	23.21	22.73	23.09	209600
2005-05-03	23.00	23.29	22.68	22.84	173800
2005-05-04	23.03	23.36	22.71	23.30	158500
2005-05-05	23.25	23.32	22.87	23.12	195700
2005-05-06	23.20	23.36	22.74	23.30	194300
2005-05-09	23.13	23.70	23.09	23.70	227100
2005-05-10	23.42	24.70	23.42	24.60	806300
2005-05-11	24.70	26.00	24.68	25.50	959000
2005-05-12	25.80	25.91	24.97	25.04	468700
2005-05-13	25.23	25.84	25.00	25.80	550500
2005-05-16	25.57	26.40	25.52	26.28	282300
2005-05-17	26.08	26.33	25.20	26.20	242200
2005-05-18	26.25	26.34	25.90	26.11	322200
2005-05-19	26.00	26.49	25.80	26.34	207800
2005-05-20	26.37	26.46	25.97	26.43	102500
2005-05-23	26.47	26.49	26.16	26.45	159800
2005-05-24	26.40	26.55	26.12	26.51	256300
2005-05-25	26.50	26.50	25.50	25.52	245600
2005-05-26	25.60	26.34	25.53	26.26	252400
2005-05-27	26.26	26.26	25.97	26.06	93600
2005-05-31	26.15	26.25	25.95	26.02	234800
2005-06-01	25.65	26.00	25.38	25.59	384300
2005-06-02	25.53	27.51	25.40	27.39	795100
2005-06-03	27.51	27.80	26.66	26.69	329100
2005-06-06	26.82	27.13	26.60	27.05	147800
2005-06-07	27.05	27.87	26.67	26.71	340400
2005-06-08	26.81	26.90	26.28	26.34	237800
2005-06-09	26.21	28.34	25.76	28.34	537000
2005-06-10	28.23	29.98	28.00	28.20	605400
2005-06-13	27.84	28.30	27.37	27.73	200300
2005-06-14	27.87	27.98	27.46	27.75	70500
2005-06-15	27.26	27.50	26.53	27.31	309100
2005-06-16	27.20	28.74	27.20	28.64	356000
2005-06-17	28.72	28.72	27.87	28.28	580400
2005-06-20	28.05	28.23	27.71	27.98	257800
2005-06-21	27.95	28.10	27.62	27.86	137500
2005-06-22	27.86	28.05	27.46	27.55	250500
2005-06-23	27.49	28.45	27.20	27.20	371300
2005-06-24	27.14	27.23	25.69	25.87	590000
2005-06-27	25.67	25.80	25.23	25.58	349400
2005-06-28	25.58	26.48	25.53	26.48	234800
2005-06-29	26.40	26.61	25.94	26.09	246800
2005-06-30	26.33	26.69	26.20	26.42	230700
2005-07-01	25.96	26.40	25.80	26.26	203800
2005-07-05	26.19	27.25	26.05	27.19	342500
2005-07-06	27.25	27.74	27.01	27.16	223800
2005-07-07	27.43	27.44	26.29	26.82	172200
2005-07-08	26.86	28.09	26.74	27.94	229100
2005-07-11	27.55	27.97	27.13	27.71	569200
2005-07-12	27.66	28.43	27.60	28.15	247400
2005-07-13	28.11	28.15	27.59	27.80	552600
2005-07-14	27.90	28.14	27.48	27.94	604600
2005-07-15	27.85	28.00	26.36	27.24	454800
2005-07-18	26.77	27.00	25.04	26.37	1746800
2005-07-19	26.37	26.89	26.07	26.70	421600
2005-07-20	26.58	28.22	26.26	27.92	322100
2005-07-21	24.76	25.25	23.63	23.99	2689600
2005-07-22	24.00	24.00	22.55	23.82	1320700
2005-07-25	23.88	24.64	23.87	24.41	423900
2005-07-26	24.41	25.26	24.04	25.22	611700
2005-07-27	25.22	25.47	24.89	25.43	329000
2005-07-28	25.32	26.69	25.00	26.48	729000
2005-07-29	26.48	26.58	25.91	26.14	384700
2005-08-01	25.93	26.45	25.90	26.01	301200
2005-08-02	26.08	26.22	25.83	26.14	288700
2005-08-03	26.05	26.05	25.75	25.90	331700
2005-08-04	25.74	26.00	25.64	25.70	333600
2005-08-05	25.64	25.88	25.48	25.69	225200
2005-08-08	25.61	25.84	25.51	25.63	429300
2005-08-09	25.73	26.00	25.57	25.78	388200
2005-08-10	25.88	26.19	25.88	26.10	233900
2005-08-11	25.91	27.00	25.91	26.97	471500
2005-08-12	26.77	27.00	26.56	26.86	630400
2005-08-15	26.70	26.94	26.38	26.70	429300
2005-08-16	26.63	26.73	26.00	26.01	378700
2005-08-17	26.10	26.22	25.90	26.00	464400
2005-08-18	25.96	26.03	25.78	25.84	214100
2005-08-19	25.77	26.01	25.66	25.88	241800
2005-08-22	26.00	26.30	25.77	25.92	264200
2005-08-23	25.90	26.22	25.60	25.77	366000
2005-08-24	25.68	26.20	25.66	25.86	165000
2005-08-25	25.87	26.11	25.72	25.77	92200
2005-08-26	25.78	26.00	25.63	25.70	141000
2005-08-29	25.56	26.45	25.53	26.38	110700
2005-08-30	26.20	26.42	25.78	26.27	161700
2005-08-31	26.15	27.18	25.84	27.17	322900
2005-09-01	26.90	27.08	26.29	26.77	288400
2005-09-02	26.81	27.10	26.70	26.82	158900
2005-09-06	26.85	27.17	26.81	27.00	225200
2005-09-07	26.94	27.50	26.83	27.50	115700
2005-09-08	27.37	27.50	26.95	27.27	300600
2005-09-09	27.40	28.00	27.25	27.99	124300
2005-09-12	28.00	28.38	27.83	28.00	189800
2005-09-13	27.90	28.03	27.43	27.65	141000
2005-09-14	27.64	27.94	27.24	27.25	292600
2005-09-15	27.08	27.19	26.28	26.73	415100
2005-09-16	26.99	26.99	24.12	24.26	1818400
2005-09-19	25.40	26.05	25.24	25.48	813000
2005-09-20	25.55	25.59	24.41	24.88	833500
2005-09-21	24.76	24.95	24.22	24.51	335100
2005-09-22	24.42	24.65	24.20	24.33	232800
2005-09-23	24.18	24.50	24.05	24.47	269000
2005-09-26	24.63	24.75	24.15	24.30	238200
2005-09-27	24.14	24.30	23.89	23.91	311400
2005-09-28	22.15	23.18	21.79	22.21	1760700
2005-09-29	22.24	22.74	21.86	22.46	629100
2005-09-30	22.50	24.35	22.35	22.82	603000
2005-10-03	22.80	23.11	22.68	22.82	341900
2005-10-04	22.84	22.91	22.59	22.62	282200
2005-10-05	22.60	22.71	22.50	22.53	226400
2005-10-06	22.68	22.86	22.16	22.24	245700
2005-10-07	22.17	22.67	22.15	22.18	130400
2005-10-10	22.12	22.30	21.37	21.39	430800
2005-10-11	21.50	21.54	20.12	20.16	1041800
2005-10-12	20.08	20.56	20.08	20.39	1032600
2005-10-13	20.50	20.78	20.10	20.66	1048800
2005-10-14	20.80	20.80	20.50	20.71	874500
2005-10-17	20.61	21.05	20.45	21.05	311600
2005-10-18	21.04	21.25	20.47	20.66	415700
2005-10-19	20.47	22.06	19.63	21.95	949700
2005-10-20	24.50	27.02	24.46	25.62	5096200
2005-10-21	25.72	26.15	25.33	25.53	963200
2005-10-24	25.49	26.01	25.42	25.69	403600
2005-10-25	25.51	25.94	25.25	25.37	613600
2005-10-26	25.37	25.44	24.91	25.02	324100
2005-10-27	24.93	24.93	21.31	23.57	2325200
2005-10-28	23.65	23.80	23.07	23.59	393400
2005-10-31	23.65	24.83	23.65	24.62	431553
2005-11-01	24.50	24.59	24.00	24.17	273700
2005-11-02	24.13	25.18	24.13	25.12	182900
2005-11-03	25.20	25.89	25.20	25.70	325600
2005-11-04	25.70	25.95	25.15	25.39	210600
2005-11-07	25.50	25.61	25.05	25.43	142400
2005-11-08	25.31	25.46	24.69	24.79	175600
2005-11-09	24.85	26.09	24.70	25.78	283200
2005-11-10	25.91	25.91	24.36	25.28	287400
2005-11-11	25.25	25.34	24.83	25.07	120000
2005-11-14	25.07	25.44	24.97	25.17	111600
2005-11-15	25.17	25.45	25.00	25.08	169500
2005-11-16	25.06	25.27	24.95	24.97	191100
2005-11-17	25.08	25.60	25.00	25.57	125200
2005-11-18	25.78	26.99	25.53	26.94	538200
2005-11-21	26.97	27.00	26.68	27.00	231600
2005-11-22	26.94	27.59	26.56	27.47	741300
2005-11-23	27.38	27.96	27.38	27.88	365900
2005-11-25	27.78	27.78	27.18	27.22	63400
2005-11-28	27.22	27.22	26.18	26.20	398700
2005-11-29	27.58	28.25	27.45	27.52	1963900
2005-11-30	27.74	28.10	27.54	28.06	387600
2005-12-01	28.00	28.20	27.75	28.14	647900
2005-12-02	28.10	28.10	26.36	26.53	1351300
2005-12-05	26.53	26.70	26.10	26.17	386300
2005-12-06	26.24	26.57	26.06	26.49	541800
2005-12-07	26.48	26.67	25.86	26.31	297500
2005-12-08	26.21	27.00	26.21	26.60	456800
2005-12-09	26.61	27.52	26.50	27.32	515000
2005-12-12	27.40	27.50	27.18	27.30	260700
2005-12-13	27.17	27.18	26.25	26.63	273700
2005-12-14	26.64	26.90	26.51	26.68	377400
2005-12-15	26.50	26.92	25.80	25.94	309900
2005-12-16	25.94	25.98	25.39	25.75	409000
2005-12-19	25.68	25.68	24.35	24.47	430100
2005-12-20	24.45	24.71	24.10	24.49	324300
2005-12-21	24.50	24.65	24.38	24.50	325000
2005-12-22	24.50	24.90	24.39	24.86	367900
2005-12-23	24.77	25.23	24.77	24.94	459200
2005-12-27	24.80	25.09	24.25	24.43	254900
2005-12-28	24.35	24.75	24.30	24.59	231900
2005-12-29	24.62	24.78	24.44	24.46	222000
2005-12-30	24.28	24.65	23.84	24.43	271200
2006-01-03	24.10	24.81	23.95	24.76	708600
2006-01-04	24.87	25.67	24.66	25.62	291500
2006-01-05	25.45	26.41	25.35	26.36	274900
2006-01-06	26.50	26.75	25.84	26.63	281400
2006-01-09	26.55	26.98	26.45	26.88	225300
2006-01-10	27.00	28.39	26.87	28.19	737000
2006-01-11	27.68	28.25	27.61	27.88	540500
2006-01-12	27.65	27.92	27.01	27.02	363500
2006-01-13	27.06	27.46	26.65	27.28	296000
2006-01-17	26.49	27.66	26.35	27.34	267200
2006-01-18	26.75	27.75	26.64	27.47	530600
2006-01-19	27.63	30.54	27.63	29.92	1172800
2006-01-20	30.04	30.31	28.00	28.36	656100
2006-01-23	28.54	28.62	27.75	28.08	236500
2006-01-24	28.02	28.77	28.00	28.64	384100
2006-01-25	28.81	29.06	27.91	28.63	322500
2006-01-26	28.97	30.18	28.78	30.18	549100
2006-01-27	30.21	31.80	29.32	31.16	1047100
2006-01-30	30.50	30.62	29.85	30.28	603000
2006-01-31	30.25	30.33	29.53	29.82	428600
2006-02-01	29.51	30.60	29.40	30.46	623100
2006-02-02	37.60	39.30	35.56	36.95	4679300
2006-02-03	35.52	36.85	35.45	36.54	1593900
2006-02-06	35.66	36.50	35.30	35.64	1207400
2006-02-07	35.38	36.78	35.38	36.63	851100
2006-02-08	36.63	36.98	35.92	36.60	378600
2006-02-09	36.19	38.35	36.19	37.76	709200
2006-02-10	37.86	37.93	37.05	37.25	489500
2006-02-13	37.09	37.18	35.96	36.75	630200
2006-02-14	36.60	37.90	36.25	37.78	709100
2006-02-15	37.79	38.32	37.50	38.23	426000
2006-02-16	37.43	39.00	37.43	38.90	867400
2006-02-17	38.86	39.05	38.55	38.57	497100
2006-02-21	38.47	39.12	37.25	37.40	570100
2006-02-22	37.40	38.41	36.50	36.96	544000
2006-02-23	36.95	37.50	36.70	36.78	240400
2006-02-24	36.87	38.00	36.72	37.67	248500
2006-02-27	37.82	38.30	36.50	36.64	514800
2006-02-28	36.42	38.26	36.40	36.84	960900
2006-03-01	36.83	40.99	36.83	40.70	968100
2006-03-02	40.43	41.99	39.42	40.11	1094500
2006-03-03	39.50	40.20	39.02	39.87	820900
2006-03-06	40.18	40.18	38.12	38.80	531700
2006-03-07	38.56	38.57	36.84	36.97	631600
2006-03-08	36.69	37.82	36.09	37.82	783300
2006-03-09	38.17	39.43	38.07	38.53	997400
2006-03-10	38.51	38.79	37.38	37.74	2567500
2006-03-13	37.70	38.14	37.08	37.10	752100
2006-03-14	37.09	38.20	36.90	37.70	803000
2006-03-15	37.85	38.50	37.38	38.20	1153000
2006-03-16	38.25	38.38	35.14	35.36	1687100
2006-03-17	35.35	36.18	34.70	35.41	1288500
2006-03-20	35.44	36.54	35.35	36.30	654700
2006-03-21	36.52	38.15	36.24	36.76	1054800
2006-03-22	36.62	36.75	35.68	36.49	534800
2006-03-23	36.50	37.79	36.45	37.59	710300
2006-03-24	37.84	39.56	37.68	39.56	1314900
2006-03-27	39.63	39.86	39.09	39.53	500900
2006-03-28	39.32	39.68	37.90	38.09	496800
2006-03-29	38.19	39.72	37.50	39.55	461000
2006-03-30	39.73	41.10	38.10	38.92	646500
2006-03-31	39.23	39.73	38.66	39.32	672400
2006-04-03	39.40	41.35	39.07	40.36	1018700
2006-04-04	40.57	41.15	39.50	40.44	667500
2006-04-05	40.44	41.46	39.72	40.95	454200
2006-04-06	40.96	41.49	40.47	40.99	603800
2006-04-07	41.17	41.38	39.37	39.55	420900
2006-04-10	39.60	39.94	38.86	39.21	498500
2006-04-11	39.13	39.58	37.88	39.09	458500
2006-04-12	39.04	40.19	39.00	39.91	307700
2006-04-13	40.07	41.98	39.85	40.65	530200
2006-04-17	40.89	40.89	38.78	39.06	674800
2006-04-18	39.36	41.24	38.92	40.99	497600
2006-04-19	40.95	43.73	40.95	43.71	1168900
2006-04-20	43.41	45.29	43.25	44.40	1052100
2006-04-21	44.99	44.99	42.32	43.10	677600
2006-04-24	42.83	43.25	41.30	42.32	624500
2006-04-25	42.71	44.45	42.51	44.07	961800
2006-04-26	44.36	44.39	42.00	42.29	1205000
2006-04-27	42.20	42.45	39.42	40.05	3066900
2006-04-28	40.15	42.35	40.05	41.69	865400
2006-05-01	41.33	42.18	41.04	41.32	873600
2006-05-02	41.52	42.75	41.12	42.74	599300
2006-05-03	42.65	42.87	41.33	41.76	514500
2006-05-04	41.63	43.50	41.63	43.21	504400
2006-05-05	43.25	43.56	42.27	42.88	354200
2006-05-08	42.70	43.69	42.59	42.95	349000
2006-05-09	42.74	43.00	41.73	42.92	565300
2006-05-10	42.90	43.19	41.36	41.60	488300
2006-05-11	41.55	41.58	39.02	39.84	1229600
2006-05-12	39.80	40.70	39.27	39.33	690600
2006-05-15	39.19	39.98	37.00	38.48	866200
2006-05-16	38.62	39.26	37.75	37.88	472900
2006-05-17	37.70	38.18	36.50	37.19	442800
2006-05-18	37.20	38.08	36.25	36.31	512400
2006-05-19	36.61	40.26	36.55	38.38	1479400
2006-05-22	38.03	38.70	36.64	38.00	617800
2006-05-23	38.50	39.30	37.33	37.44	612900
2006-05-24	37.39	38.55	36.25	37.17	595900
2006-05-25	37.75	38.62	37.17	37.68	501200
2006-05-26	37.90	40.38	37.34	39.40	557700
2006-05-30	39.50	39.80	37.91	37.92	396100
2006-05-31	38.18	38.90	37.39	38.74	623900
2006-06-01	39.04	41.31	38.88	41.18	598000
2006-06-02	41.90	41.90	40.30	40.85	510900
2006-06-05	40.69	41.12	38.99	39.10	427800
2006-06-06	39.14	39.96	37.88	39.66	535100
2006-06-07	39.49	40.41	39.01	39.33	674300
2006-06-08	39.30	39.80	36.93	38.31	1639000
2006-06-09	38.60	39.80	37.36	37.55	925800
2006-06-12	37.60	37.60	36.00	36.16	549000
2006-06-13	36.50	37.92	35.35	36.00	763100
2006-06-14	36.50	37.50	35.99	36.76	551000
2006-06-15	37.12	39.39	37.11	38.87	820600
2006-06-16	38.74	39.32	37.90	38.25	1119600
2006-06-19	38.50	38.50	36.97	37.15	399100
2006-06-20	37.09	37.99	36.06	37.55	422800
2006-06-21	37.50	39.56	37.45	39.42	663200
2006-06-22	39.52	39.80	38.58	39.36	557500
2006-06-23	39.42	39.51	37.94	38.67	454300
2006-06-26	38.90	39.79	38.64	39.57	268900
2006-06-27	39.79	40.51	39.31	39.85	818000
2006-06-28	40.00	40.00	38.56	39.17	540600
2006-06-29	39.53	43.21	39.36	41.90	1319900
2006-06-30	43.25	44.82	43.15	44.63	2080700
2006-07-03	45.19	47.30	44.63	47.04	931900
2006-07-05	46.73	46.76	43.65	43.98	1598300
2006-07-06	44.40	44.97	43.54	43.98	582100
2006-07-07	43.95	44.39	42.52	42.98	934700
2006-07-10	43.80	44.30	40.55	41.07	1125400
2006-07-11	40.64	43.87	40.00	43.87	1369400
2006-07-12	43.88	43.94	41.88	42.23	972200
2006-07-13	41.68	43.98	41.06	41.65	807800
2006-07-14	41.47	42.79	40.38	42.32	786500
2006-07-17	42.01	43.49	41.80	41.88	488800
2006-07-18	42.01	42.89	40.35	42.08	683700
2006-07-19	42.41	44.57	42.27	44.12	1078000
2006-07-20	44.83	45.23	41.84	41.84	1246900
2006-07-21	41.46	41.73	36.80	37.14	2377500
2006-07-24	37.40	38.96	37.40	38.85	833400
2006-07-25	38.73	40.28	38.42	39.69	548800
2006-07-26	39.08	39.22	37.00	37.48	1293300
2006-07-27	37.85	38.00	34.31	35.40	2848200
2006-07-28	38.03	42.95	37.67	42.25	3876600
2006-07-31	41.89	43.34	41.36	42.87	1182900
2006-08-01	41.99	42.54	40.99	42.53	900900
2006-08-02	42.46	42.90	41.80	42.11	526500
2006-08-03	41.61	44.10	41.20	43.48	860700
2006-08-04	43.80	45.73	42.26	43.13	1129000
2006-08-07	42.45	43.40	42.11	42.64	427600
2006-08-08	42.64	42.96	41.25	41.75	707300
2006-08-09	42.33	43.44	42.11	42.64	972500
2006-08-10	42.24	43.38	42.00	43.21	463600
2006-08-11	43.43	43.43	41.61	42.27	603500
2006-08-14	42.63	43.00	41.79	42.22	559500
2006-08-15	42.86	45.05	42.54	44.76	644100
2006-08-16	45.00	46.16	45.00	45.90	679700
2006-08-17	46.00	46.95	45.15	45.46	469000
2006-08-18	45.65	45.74	44.25	45.09	469300
2006-08-21	44.86	45.50	44.49	45.25	559100
2006-08-22	45.00	46.69	44.90	45.88	810800
2006-08-23	45.90	48.45	43.70	45.18	1474200
2006-08-24	46.18	46.22	44.52	44.92	647800
2006-08-25	44.98	46.11	44.51	45.27	660400
2006-08-28	45.04	46.46	44.69	45.90	611200
2006-08-29	46.34	46.41	45.01	46.33	587600
2006-08-30	46.50	49.69	46.04	49.45	1849900
2006-08-31	49.16	49.71	47.85	48.30	1149700
2006-09-01	48.12	48.98	47.10	47.63	970900
2006-09-05	48.75	49.27	47.75	49.20	1887900
2006-09-06	48.70	48.80	46.61	46.68	1512400
2006-09-07	46.28	46.50	44.44	45.25	1910100
2006-09-08	43.46	44.15	41.80	42.13	4883600
2006-09-11	41.80	43.52	41.77	42.62	1208600
2006-09-12	42.39	45.59	42.31	45.36	1305800
2006-09-13	45.30	46.91	45.30	46.55	1301300
2006-09-14	46.25	46.56	44.92	45.06	812100
2006-09-15	45.69	45.72	44.59	45.08	1042600
2006-09-18	45.02	47.25	44.78	47.11	1401600
2006-09-19	47.00	47.20	45.59	46.38	911100
2006-09-20	46.53	47.05	45.65	46.27	716400
2006-09-21	46.22	46.51	40.90	41.09	3024100
2006-09-22	41.35	42.50	41.00	41.29	1570300
2006-09-25	41.33	42.55	40.12	42.50	1131500
2006-09-26	43.87	44.25	42.02	42.92	1140400
2006-09-27	42.91	43.33	42.03	42.21	938400
2006-09-28	42.50	43.51	42.09	43.24	928000
2006-09-29	43.44	43.54	41.69	42.13	631700
2006-10-02	41.80	42.14	40.70	40.77	580700
2006-10-03	40.46	41.23	39.76	41.09	1099200
2006-10-04	41.13	43.33	41.12	43.25	977400
2006-10-05	43.10	43.41	42.27	43.16	501700
2006-10-06	42.30	44.55	41.93	43.87	679700
2006-10-09	43.96	45.11	43.27	44.59	766600
2006-10-10	44.83	45.00	44.04	44.87	558100
2006-10-11	44.54	45.15	43.51	44.33	507600
2006-10-12	44.60	44.67	42.40	43.01	963200
2006-10-13	43.12	43.86	42.92	43.48	985600
2006-10-16	43.55	45.37	43.55	44.94	1015700
2006-10-17	44.51	44.55	42.87	43.66	597200
2006-10-18	44.04	44.05	41.79	42.41	798500
2006-10-19	42.18	43.60	41.50	43.10	488300
2006-10-20	43.40	43.40	42.18	42.78	573600
2006-10-23	42.60	43.42	41.93	42.55	829800
2006-10-24	42.25	42.40	40.53	40.64	695000
2006-10-25	41.02	43.50	41.00	42.91	3209000
2006-10-26	39.05	40.99	38.08	38.95	4771900
2006-10-27	38.80	39.10	37.19	37.53	1087800
2006-10-30	37.27	38.24	36.14	38.09	805939
2006-10-31	37.93	38.66	37.53	38.18	619665
2006-11-01	38.20	38.24	37.08	37.24	721813
2006-11-02	37.05	38.02	36.80	36.86	828688
2006-11-03	37.36	37.55	36.42	37.03	641264
2006-11-06	37.00	38.69	36.57	38.58	619183
2006-11-07	38.75	39.65	38.46	39.32	808788
2006-11-08	39.05	40.30	38.81	39.66	562161
2006-11-09	40.26	40.55	37.90	38.08	971380
2006-11-10	38.15	38.85	37.75	38.78	414986
2006-11-13	38.66	39.61	38.31	39.28	390588
2006-11-14	39.32	40.30	38.75	40.17	666786
2006-11-15	40.35	40.92	39.50	40.05	608846
2006-11-16	40.16	40.77	40.01	40.37	1023553
2006-11-17	40.78	40.79	39.60	39.62	810654
2006-11-20	39.65	39.80	38.70	38.95	1227114
2006-11-21	39.30	39.30	37.79	37.94	927277
2006-11-22	38.12	39.30	37.93	38.96	791539
2006-11-24	38.76	39.17	38.51	38.66	88213
2006-11-27	38.93	38.93	36.64	37.00	1388113
2006-11-28	36.37	36.45	35.00	36.34	1894743
2006-11-29	36.48	37.60	36.48	37.40	846043
2006-11-30	37.23	37.76	36.80	37.36	477509
2006-12-01	37.76	38.09	36.36	37.15	827207
2006-12-04	37.01	37.76	36.95	37.75	1013370
2006-12-05	37.97	37.98	36.96	37.57	564031
2006-12-06	37.31	37.45	36.80	37.13	572915
2006-12-07	37.31	37.88	36.50	37.07	537442
2006-12-08	37.18	37.75	36.52	37.30	469876
2006-12-11	37.12	38.15	36.69	36.87	811773
2006-12-12	36.93	37.27	35.94	36.20	649549
2006-12-13	36.46	36.50	35.48	35.52	1147355
2006-12-14	36.00	36.33	35.84	36.02	800484
2006-12-15	36.00	36.65	35.78	36.01	963722
2006-12-18	36.17	36.77	35.78	36.10	702284
2006-12-19	35.78	36.17	35.56	35.95	1178911
2006-12-20	36.00	36.47	35.72	35.86	773215
2006-12-21	35.82	36.38	35.74	35.82	625916
2006-12-22	35.89	36.67	35.71	36.51	977260
2006-12-26	36.63	37.00	36.45	36.90	510819
2006-12-27	36.78	37.41	36.78	37.35	462502
2006-12-28	36.90	37.50	36.80	37.10	796916
2006-12-29	37.12	37.99	37.01	37.25	721747
2007-01-03	37.59	38.79	37.42	38.18	1270234
2007-01-04	38.18	40.10	37.78	40.02	1747258
2007-01-05	39.00	39.65	38.50	39.16	1858442
2007-01-08	39.34	40.20	38.88	39.79	656392
2007-01-09	39.88	40.65	39.30	40.44	616556
2007-01-10	40.42	42.37	40.40	42.06	1160047
2007-01-11	42.00	42.72	41.43	42.14	677454
2007-01-12	42.15	42.28	41.14	41.95	449569
2007-01-16	42.10	42.10	40.81	41.12	1031763
2007-01-17	40.90	41.59	40.77	41.17	491364
2007-01-18	40.31	40.33	38.22	38.96	1102739
2007-01-19	38.81	39.44	38.66	38.99	759321
2007-01-22	39.20	39.50	38.18	38.37	586561
2007-01-23	38.20	39.60	38.11	39.07	549691
2007-01-24	39.55	40.20	39.05	40.07	506384
2007-01-25	40.11	40.93	39.18	39.34	512566
2007-01-26	39.33	40.11	38.83	40.06	620850
2007-01-29	40.28	40.40	39.26	40.27	642793
2007-01-30	40.30	41.56	40.21	41.53	927216
2007-01-31	41.40	41.47	40.02	40.65	919890
2007-02-01	42.15	45.13	41.98	44.65	3691765
2007-02-02	44.83	44.92	43.44	43.58	1100310
2007-02-05	43.19	43.75	43.01	43.10	944749
2007-02-06	43.14	43.60	42.84	43.54	855086
2007-02-07	43.65	45.16	43.65	44.55	1039146
2007-02-08	44.60	44.85	43.99	44.25	697558
2007-02-09	44.48	44.50	42.30	42.95	1011273
2007-02-12	43.10	43.24	42.28	42.80	548962
2007-02-13	42.81	43.52	42.62	43.51	488929
2007-02-14	43.50	44.68	43.50	44.33	910686
2007-02-15	44.20	44.56	43.76	43.82	427752
2007-02-16	43.82	44.29	42.99	44.04	837538
2007-02-20	43.67	44.49	43.43	44.04	390194
2007-02-21	43.76	44.10	43.49	43.58	327319
2007-02-22	43.99	45.43	43.68	44.53	445700
2007-02-23	44.29	45.96	44.28	45.38	828980
2007-02-26	45.82	46.59	45.45	46.59	855293
2007-02-27	45.29	45.58	43.20	43.34	1217237
2007-02-28	43.43	44.09	42.35	42.75	873167
2007-03-01	41.79	44.59	41.48	43.53	821716
2007-03-02	43.27	43.38	42.14	42.16	649043
2007-03-05	41.65	43.51	41.60	42.00	563303
2007-03-06	42.58	43.78	42.41	43.44	389860
2007-03-07	43.23	43.59	42.38	43.00	436584
2007-03-08	43.52	45.89	43.49	45.36	968027
2007-03-09	45.60	45.93	45.07	45.90	755898
2007-03-12	46.00	46.85	45.75	46.24	757061
2007-03-13	45.99	46.69	45.12	45.24	678176
2007-03-14	45.17	45.42	44.48	45.17	617543
2007-03-15	45.28	45.71	44.84	45.41	385561
2007-03-16	45.40	45.86	44.91	45.46	594412
2007-03-19	45.80	46.08	45.12	45.44	483243
2007-03-20	45.33	45.65	44.92	45.46	287885
2007-03-21	45.56	47.81	45.00	47.78	858379
2007-03-22	47.91	47.91	46.79	46.97	503719
2007-03-23	45.59	46.45	45.34	45.92	766532
2007-03-26	46.03	46.26	44.92	45.80	649990
2007-03-27	45.57	46.30	45.49	45.64	366573
2007-03-28	45.08	45.65	44.78	45.11	603362
2007-03-29	45.18	45.50	43.66	44.48	583392
2007-03-30	44.42	45.38	44.39	44.75	284679
2007-04-02	44.88	45.01	44.10	44.91	428918
2007-04-03	45.00	45.90	44.96	45.31	351299
2007-04-04	45.29	46.25	45.29	45.61	513033
2007-04-05	45.69	46.61	45.48	46.24	324292
2007-04-09	46.17	46.19	45.03	45.67	370227
2007-04-10	45.47	45.57	44.30	44.34	831273
2007-04-11	44.44	45.10	44.29	44.30	511794
2007-04-12	44.02	44.64	43.63	44.62	811105
2007-04-13	44.49	44.49	43.72	44.17	866092
2007-04-16	44.33	44.75	44.16	44.68	287575
2007-04-17	44.92	44.92	43.94	44.29	339791
2007-04-18	44.04	45.16	44.03	44.33	453468
2007-04-19	43.86	44.93	43.39	44.19	611028
2007-04-20	44.59	45.09	44.18	44.88	620327
2007-04-23	44.89	45.25	44.33	45.14	475918
2007-04-24	44.84	46.10	44.16	45.39	1120786
2007-04-25	45.74	45.96	44.95	45.31	1078706
2007-04-26	43.90	44.25	42.73	43.40	1592114
2007-04-27	43.10	43.50	42.60	43.03	560548
2007-04-30	42.79	42.79	41.04	41.29	1301146
2007-05-01	41.53	42.46	41.06	42.32	941986
2007-05-02	42.17	43.09	41.53	42.81	676374
2007-05-03	42.94	43.80	42.94	43.30	873227
2007-05-04	43.31	43.73	43.04	43.64	395705
2007-05-07	43.47	43.89	43.47	43.77	596953
2007-05-08	43.56	43.73	42.91	43.58	497471
2007-05-09	43.02	43.80	42.80	43.74	331344
2007-05-10	43.33	43.73	41.68	41.88	812775
2007-05-11	42.72	43.11	42.04	42.83	481027
2007-05-14	42.71	43.07	41.83	42.30	616258
2007-05-15	42.34	42.96	41.63	41.68	521757
2007-05-16	41.65	41.65	40.91	41.39	692833
2007-05-17	41.23	41.52	40.91	40.98	658511
2007-05-18	41.08	41.37	39.91	40.83	1143037
2007-05-21	40.89	41.69	40.47	40.55	767977
2007-05-22	40.45	41.09	39.77	40.94	1305836
2007-05-23	41.14	41.61	40.35	40.47	522568
2007-05-24	40.42	41.06	39.10	39.26	603998
2007-05-25	39.50	40.00	39.36	39.57	884504
2007-05-29	39.80	40.33	39.57	40.07	499200
2007-05-30	39.65	40.21	39.41	40.04	496002
2007-05-31	40.10	40.22	39.51	39.78	829616
2007-06-01	40.04	40.97	39.89	40.42	733273
2007-06-04	40.27	41.20	40.27	40.72	557350
2007-06-05	40.47	40.94	40.27	40.74	667949
2007-06-06	40.35	41.03	40.18	40.94	630676
2007-06-07	40.57	40.65	39.70	40.08	1659760
2007-06-08	40.00	41.94	39.94	41.56	1376698
2007-06-11	41.36	41.83	40.91	41.33	784255
2007-06-12	41.31	41.31	39.99	40.48	899670
2007-06-13	40.61	40.75	39.87	40.13	1399024
2007-06-14	40.31	41.90	40.23	41.63	1354948
2007-06-15	42.20	43.17	41.88	42.80	1419442
2007-06-18	43.00	43.00	42.03	42.32	1089708
2007-06-19	42.20	42.28	41.64	42.08	433227
2007-06-20	42.26	42.32	41.37	41.45	497565
2007-06-21	41.05	41.87	40.55	41.59	1000229
2007-06-22	41.55	41.55	40.42	41.05	652187
2007-06-25	41.81	41.81	40.34	40.64	1282373
2007-06-26	40.78	41.21	40.38	40.49	491112
2007-06-27	40.30	40.80	40.13	40.33	923969
2007-06-28	39.55	39.70	38.50	38.95	1964911
2007-06-29	39.00	39.30	37.95	38.30	1673783
2007-07-02	38.35	38.81	38.17	38.55	860930
2007-07-03	38.55	38.77	38.25	38.54	266301
2007-07-05	38.50	38.82	38.50	38.67	784403
2007-07-06	38.67	39.26	38.67	39.12	1073851
2007-07-09	39.24	39.27	39.00	39.08	675583
2007-07-10	37.65	38.23	37.22	37.34	1997939
2007-07-11	37.25	37.48	36.53	36.70	1318205
2007-07-12	37.02	38.00	36.85	37.83	1256249
2007-07-13	37.82	38.07	37.18	37.26	1295690
2007-07-16	37.27	37.92	37.14	37.52	821017
2007-07-17	37.86	39.96	37.72	39.40	1972952
2007-07-18	39.37	39.44	38.40	39.38	1159655
2007-07-19	39.47	40.00	38.98	39.30	597218
2007-07-20	39.21	39.47	38.73	38.84	765130
2007-07-23	39.16	39.25	38.76	38.93	880311
2007-07-24	38.56	38.97	37.94	38.75	1345829
2007-07-25	39.60	40.67	39.32	40.22	3347006
2007-07-26	41.90	41.98	39.38	41.12	3659816
2007-07-27	41.46	41.46	39.95	40.18	1484565
2007-07-30	40.44	40.57	39.56	40.27	1230440
2007-07-31	40.82	41.07	38.27	38.39	1441126
2007-08-01	38.30	39.00	37.29	38.19	1356774
2007-08-02	38.57	39.03	38.32	38.96	934127
2007-08-03	39.06	39.43	37.60	37.72	1500635
2007-08-06	37.96	39.24	37.52	39.12	1023214
2007-08-07	39.05	40.93	38.64	40.56	1457176
2007-08-08	40.61	43.90	40.61	42.47	2053072
2007-08-09	41.76	43.89	40.34	43.12	1358529
2007-08-10	41.85	42.35	39.90	41.31	1297243
2007-08-13	42.15	42.53	40.30	41.09	944902
2007-08-14	41.08	41.78	40.00	40.07	667586
2007-08-15	40.17	41.20	39.75	40.42	656315
2007-08-16	40.65	42.36	40.17	42.22	1415038
2007-08-17	43.57	44.47	43.10	43.87	1025281
2007-08-20	44.01	44.40	43.04	43.51	552322
2007-08-21	43.49	44.00	41.65	42.20	990711
2007-08-22	42.86	43.34	42.19	43.21	748132
2007-08-23	43.43	43.48	42.00	42.75	534944
2007-08-24	42.80	44.56	42.55	44.38	873015
2007-08-27	44.42	44.44	43.61	44.22	597850
2007-08-28	43.90	44.10	43.60	43.69	523162
2007-08-29	43.79	44.27	43.17	44.20	527547
2007-08-30	43.58	44.49	43.30	44.25	541668
2007-08-31	44.60	45.55	44.51	45.36	567230
2007-09-04	45.63	46.30	45.26	46.13	964816
2007-09-05	46.17	46.59	45.15	46.50	852577
2007-09-06	46.60	47.15	46.56	46.97	907146
2007-09-07	46.17	46.26	44.80	45.58	649315
2007-09-10	45.69	46.90	44.27	44.78	664978
2007-09-11	44.93	45.55	44.58	45.41	467982
2007-09-12	45.29	45.64	44.89	45.03	408259
2007-09-13	45.13	46.23	45.13	45.71	417713
2007-09-14	45.09	46.52	44.79	46.23	369697
2007-09-17	46.00	46.21	45.11	45.98	847585
2007-09-18	46.32	47.69	45.84	47.35	859201
2007-09-19	47.67	48.48	46.94	47.47	774772
2007-09-20	46.98	47.25	44.71	45.63	1703558
2007-09-21	46.06	47.05	45.46	46.84	879867
2007-09-24	46.78	46.82	45.45	45.64	460272
2007-09-25	45.40	45.89	45.10	45.73	314035
2007-09-26	45.85	46.99	45.77	46.14	657966
2007-09-27	46.20	46.23	44.10	45.45	1178003
2007-09-28	45.32	45.45	44.10	44.37	886870
2007-10-01	44.30	46.50	44.30	45.84	686380
2007-10-02	46.10	47.25	45.64	46.72	554042
2007-10-03	46.41	46.58	44.92	45.18	623427
2007-10-04	45.31	45.65	44.78	45.47	432140
2007-10-05	45.84	46.37	44.51	45.89	590814
2007-10-08	45.90	45.90	44.30	44.48	716170
2007-10-09	44.70	44.70	42.75	43.49	1104276
2007-10-10	43.48	44.13	43.29	43.99	662934
2007-10-11	44.12	44.58	41.87	42.78	1006450
2007-10-12	42.67	43.52	42.55	43.00	501094
2007-10-15	42.94	44.17	42.75	42.96	667056
2007-10-16	42.74	43.83	42.10	42.27	632737
2007-10-17	42.66	43.58	42.24	42.50	591640
2007-10-18	42.01	43.01	41.80	42.08	559130
2007-10-19	42.04	42.23	40.76	41.21	547909
2007-10-22	40.61	42.89	40.13	42.51	1048951
2007-10-23	43.01	43.55	42.36	43.52	716552
2007-10-24	43.66	43.66	41.84	43.24	934149
2007-10-25	36.90	37.15	33.80	35.54	8318615
2007-10-26	35.75	36.14	32.53	35.02	2680214
2007-10-29	35.21	36.40	34.85	36.23	1330700
2007-10-30	37.87	38.99	37.60	38.66	1465814
2007-10-31	38.50	39.53	37.91	39.11	1035242
2007-11-01	39.24	39.24	37.80	38.25	804584
2007-11-02	38.77	38.77	37.51	38.02	813410
2007-11-05	36.80	37.00	36.06	36.72	770614
2007-11-06	37.04	38.18	36.61	38.09	809477
2007-11-07	37.07	37.97	36.99	37.02	478247
2007-11-08	37.33	38.03	36.63	37.68	544496
2007-11-09	38.49	39.36	37.99	38.75	938277
2007-11-12	38.59	39.97	38.15	38.46	1117922
2007-11-13	38.90	39.75	38.17	39.08	831498
2007-11-14	39.25	39.54	38.72	39.30	845613
2007-11-15	38.29	39.66	38.28	38.97	753642
2007-11-16	39.05	39.44	38.29	39.17	708372
2007-11-19	38.81	38.83	37.63	38.11	478817
2007-11-20	38.30	38.63	36.60	37.13	717462
2007-11-21	36.99	37.39	35.53	36.67	680043
2007-11-23	36.81	36.97	35.87	36.32	323500
2007-11-26	36.39	37.87	36.39	36.93	772208
2007-11-27	37.22	37.90	36.78	37.45	586729
2007-11-28	37.94	39.52	37.59	39.32	769713
2007-11-29	39.01	39.28	37.48	38.50	550383
2007-11-30	38.57	38.93	37.44	37.94	617917
2007-12-03	38.08	38.32	37.55	37.70	388107
2007-12-04	37.34	38.59	36.87	38.20	585502
2007-12-05	38.74	39.50	38.36	39.20	571158
2007-12-06	39.08	39.29	38.27	38.87	902587
2007-12-07	38.75	38.75	33.32	33.90	5958132
2007-12-10	33.98	35.00	33.68	33.84	1524193
2007-12-11	33.94	34.41	32.19	32.32	1340105
2007-12-12	33.19	33.27	32.56	32.93	960094
2007-12-13	32.70	33.33	32.48	32.91	882278
2007-12-14	32.80	33.79	32.26	32.71	744832
2007-12-17	32.39	32.51	31.45	31.46	718144
2007-12-18	31.78	32.04	30.90	31.42	506440
2007-12-19	31.30	31.67	31.14	31.57	773512
2007-12-20	31.77	32.82	31.54	32.82	528216
2007-12-21	33.46	33.46	32.69	33.39	764629
2007-12-24	33.52	34.12	33.25	33.62	210694
2007-12-26	33.82	34.87	33.79	34.51	412603
2007-12-27	34.51	35.00	33.72	33.85	432463
2007-12-28	34.20	34.50	33.20	33.47	332007
2007-12-31	33.37	33.80	32.71	33.10	334555
2008-01-02	32.92	33.86	32.76	33.16	995783
2008-01-03	33.16	33.38	31.82	31.97	787498
2008-01-04	31.55	31.97	30.19	30.57	661887
2008-01-07	30.65	30.95	29.65	29.98	864570
2008-01-08	30.06	30.84	28.99	28.99	560187
2008-01-09	28.55	28.89	27.68	28.64	2015146
2008-01-10	28.42	29.00	28.03	28.53	973809
2008-01-11	28.25	28.70	25.62	26.36	1918765
2008-01-14	26.60	27.24	26.60	26.77	1013471
2008-01-15	26.50	26.60	25.17	25.71	1000958
2008-01-16	26.74	29.04	25.83	28.22	1575243
2008-01-17	28.28	28.65	26.15	26.22	883060
2008-01-18	26.37	27.35	25.90	26.62	649143
2008-01-22	24.95	26.71	17.25	25.69	865891
2008-01-23	25.03	25.61	24.07	25.58	1057794
2008-01-24	25.60	26.24	24.92	24.95	1357650
2008-01-25	25.36	25.49	24.45	24.66	1220442
2008-01-28	24.56	24.87	24.12	24.44	1013603
2008-01-29	24.64	24.80	24.09	24.48	940754
2008-01-30	24.26	24.91	24.13	24.31	960227
2008-01-31	23.99	24.43	23.83	24.22	902157
2008-02-01	24.37	25.98	24.28	25.95	1034653
2008-02-04	25.28	26.64	25.26	26.23	1653894
2008-02-05	25.49	25.93	23.19	23.19	3500697
2008-02-06	19.31	22.61	18.84	21.06	10740869
2008-02-07	21.04	21.84	21.01	21.50	2089658
2008-02-08	20.87	21.23	20.20	20.47	1503485
2008-02-11	20.54	20.74	19.57	19.62	1633149
2008-02-12	19.76	20.09	19.36	19.53	1251119
2008-02-13	19.68	20.30	19.57	20.09	1077713
2008-02-14	20.18	20.27	19.28	19.56	1160597
2008-02-15	19.45	19.59	19.06	19.32	1073889
2008-02-19	19.79	19.79	18.95	19.03	990745
2008-02-20	19.00	19.49	18.91	19.36	686480
2008-02-21	19.54	19.78	18.73	18.82	748101
2008-02-22	19.14	19.14	18.47	18.85	576287
2008-02-25	18.87	19.09	18.31	19.04	782017
2008-02-26	18.87	20.24	18.59	19.43	1251926
2008-02-27	19.63	19.74	19.08	19.35	923214
2008-02-28	19.69	19.69	18.28	18.58	767870
2008-02-29	18.30	18.44	17.91	17.93	1336558
2008-03-03	17.91	17.94	17.24	17.50	735066
2008-03-04	17.28	17.59	16.86	17.30	1155895
2008-03-05	17.35	17.55	16.92	17.08	1390351
2008-03-06	16.97	17.14	16.37	16.38	1103902
2008-03-07	16.22	17.25	16.17	17.01	1706449
2008-03-10	17.02	17.18	16.80	16.83	823870
2008-03-11	17.25	17.96	17.02	17.96	848739
2008-03-12	17.91	18.42	17.60	17.70	700376
2008-03-13	17.75	18.23	17.13	18.10	1090700
2008-03-14	18.22	18.37	16.97	17.18	763785
2008-03-17	16.76	17.55	16.76	17.35	877971
2008-03-18	17.75	18.09	17.34	18.04	860985
2008-03-19	18.20	18.54	17.33	17.33	595915
2008-03-20	17.52	18.03	17.33	17.70	1659561
2008-03-24	17.77	18.58	17.77	18.35	1017050
2008-03-25	18.39	18.82	18.27	18.67	342399
2008-03-26	18.50	18.65	18.07	18.11	519851
2008-03-27	19.40	19.59	18.65	19.04	1234169
2008-03-28	19.10	19.35	18.71	18.75	671213
2008-03-31	18.95	19.37	18.80	19.10	931229
2008-04-01	19.55	20.12	19.26	20.12	863335
2008-04-02	20.10	20.46	19.85	20.10	569633
2008-04-03	19.96	21.80	19.83	21.75	903955
2008-04-04	21.52	21.67	20.50	21.02	1444032
2008-04-07	21.24	21.36	20.59	20.70	722038
2008-04-08	20.81	20.81	19.41	19.47	1117587
2008-04-09	18.43	19.04	17.94	18.90	4204772
2008-04-10	18.83	20.14	18.52	20.00	1620134
2008-04-11	19.72	20.11	19.42	19.54	1317401
2008-04-14	19.38	19.41	18.91	19.03	1159736
2008-04-15	19.20	19.32	18.67	18.90	899486
2008-04-16	19.18	19.77	19.00	19.37	1578451
2008-04-17	19.32	19.65	18.75	19.10	659910
2008-04-18	19.52	19.61	18.94	19.25	639665
2008-04-21	19.06	19.68	18.87	19.57	363041
2008-04-22	19.44	19.60	18.07	18.32	852386
2008-04-23	18.40	18.87	18.32	18.67	466351
2008-04-24	18.74	20.36	18.45	20.02	921924
2008-04-25	20.06	20.47	19.74	20.44	555497
2008-04-28	20.45	20.50	19.82	20.28	658107
2008-04-29	20.38	20.45	19.88	20.07	607482
2008-04-30	17.20	19.72	17.16	19.27	3577066
2008-05-01	19.31	20.18	19.28	19.78	1345818
2008-05-02	20.19	20.19	18.79	19.59	949658
2008-05-05	19.57	19.97	19.01	19.04	846463
2008-05-06	18.85	19.07	18.54	19.03	1248707
2008-05-07	19.09	19.41	18.84	18.99	802767
2008-05-08	19.05	19.38	18.51	19.28	851757
2008-05-09	20.49	20.59	19.70	19.82	1105874
2008-05-12	19.89	20.45	19.74	20.33	906868
2008-05-13	20.35	20.46	19.97	20.31	366594
2008-05-14	20.35	21.48	20.30	21.16	945037
2008-05-15	21.13	21.74	21.03	21.70	608589
2008-05-16	21.85	22.18	21.45	22.12	961241
2008-05-19	22.25	22.84	22.05	22.33	1056757
2008-05-20	22.07	22.31	21.06	21.29	1906503
2008-05-21	21.35	21.68	20.80	21.02	822868
2008-05-22	21.14	21.64	21.05	21.39	452173
2008-05-23	21.25	21.37	20.65	21.15	499401
2008-05-27	21.24	21.76	21.01	21.64	589537
2008-05-28	21.77	21.77	21.28	21.43	371553
2008-05-29	21.32	22.00	21.32	21.73	263461
2008-05-30	21.76	22.05	21.27	21.83	362302
2008-06-02	21.66	22.08	20.90	21.61	460731
2008-06-03	21.74	21.74	20.62	20.94	490011
2008-06-04	20.82	21.57	20.70	21.08	618406
2008-06-05	21.10	22.01	20.93	22.00	775083
2008-06-06	21.78	21.84	21.25	21.43	475506
2008-06-09	22.41	22.50	21.38	21.91	1124973
2008-06-10	21.70	21.70	20.91	21.08	714310
2008-06-11	21.03	21.03	20.07	20.07	604657
2008-06-12	20.06	20.43	19.75	20.24	1124758
2008-06-13	20.48	21.63	20.41	21.34	755529
2008-06-16	21.19	21.47	20.80	20.96	739324
2008-06-17	20.94	21.09	20.51	20.54	484635
2008-06-18	20.48	20.58	20.15	20.24	474066
2008-06-19	20.23	20.92	19.95	20.70	615601
2008-06-20	20.58	21.06	19.90	20.20	1027109
2008-06-23	19.97	20.00	19.21	19.60	686103
2008-06-24	18.94	19.69	18.92	19.26	1200961
2008-06-25	19.21	19.69	19.04	19.29	591613
2008-06-26	19.02	19.18	18.70	18.73	517597
2008-06-27	18.72	18.72	18.04	18.43	1305847
2008-06-30	18.55	19.01	18.41	18.43	504877
2008-07-01	18.20	19.75	18.09	19.70	940659
2008-07-02	19.65	19.82	18.64	18.69	744524
2008-07-03	18.76	19.03	18.25	18.47	360761
2008-07-07	18.65	19.16	18.40	18.58	616881
2008-07-08	18.68	19.00	18.21	18.84	597724
2008-07-09	18.88	18.89	17.88	17.88	498712
2008-07-10	17.80	18.31	17.68	18.08	717658
2008-07-11	17.88	18.67	17.39	18.49	851680
2008-07-14	18.62	18.85	17.80	18.08	423954
2008-07-15	17.85	19.19	17.76	18.89	745856
2008-07-16	19.15	20.00	18.71	19.99	998679
2008-07-17	20.11	20.40	19.48	20.05	718396
2008-07-18	19.89	20.22	19.55	19.92	451030
2008-07-21	20.03	20.53	19.87	20.18	814373
2008-07-22	19.93	19.94	18.21	18.50	3160949
2008-07-23	16.98	17.10	15.56	16.30	2799502
2008-07-24	16.72	16.76	16.30	16.57	1231291
2008-07-25	16.74	16.74	16.15	16.43	950791
2008-07-28	16.34	16.44	15.65	15.87	832347
2008-07-29	15.99	16.28	15.77	16.12	775114
2008-07-30	16.32	16.66	16.11	16.48	942404
2008-07-31	18.70	19.40	17.37	17.40	2225517
2008-08-01	17.27	17.34	16.40	17.22	599130
2008-08-04	17.15	17.44	16.45	17.32	666128
2008-08-05	17.55	17.72	17.17	17.49	491705
2008-08-06	17.48	18.14	17.34	18.09	437128
2008-08-07	18.03	18.68	17.78	18.48	583978
2008-08-08	18.53	19.35	18.27	19.24	380976
2008-08-11	19.25	20.20	19.20	20.00	748970
2008-08-12	20.00	20.20	19.73	19.89	545375
2008-08-13	19.90	20.61	19.77	20.48	742654
2008-08-14	20.26	20.70	19.93	20.50	378344
2008-08-15	20.72	20.95	20.29	20.49	806677
2008-08-18	20.70	20.70	19.75	19.97	416633
2008-08-19	19.80	20.05	19.50	19.59	511599
2008-08-20	19.70	20.02	19.17	19.82	435573
2008-08-21	19.64	20.07	19.41	19.86	239430
2008-08-22	20.04	20.91	19.89	20.73	402405
2008-08-25	20.65	20.73	19.41	19.69	679072
2008-08-26	19.63	19.63	18.88	19.21	342013
2008-08-27	19.19	19.39	18.79	19.14	456895
2008-08-28	18.90	19.53	18.90	19.45	342776
2008-08-29	19.36	19.58	19.04	19.19	252204
2008-09-02	19.51	20.36	19.25	19.68	479107
2008-09-03	19.66	19.68	18.51	18.67	620376
2008-09-04	18.68	18.68	17.83	17.94	466987
2008-09-05	17.86	18.39	17.50	18.19	406637
2008-09-08	18.53	18.99	18.28	18.91	464691
2008-09-09	18.97	19.49	18.59	18.70	593253
2008-09-10	18.98	19.05	18.29	18.82	410969
2008-09-11	18.50	18.55	17.77	18.38	611729
2008-09-12	18.19	18.38	17.80	18.27	399376
2008-09-15	17.78	19.00	17.70	18.19	618701
2008-09-16	18.20	18.95	17.88	18.80	790669
2008-09-17	18.54	19.78	18.49	19.18	808956
2008-09-18	19.65	21.11	19.11	20.38	1949377
2008-09-19	21.45	22.48	20.28	20.52	1484499
2008-09-22	20.48	20.51	19.06	19.12	492159
2008-09-23	19.17	19.38	18.45	18.66	589036
2008-09-24	18.74	19.88	18.71	19.40	497569
2008-09-25	19.49	19.84	18.99	19.13	509654
2008-09-26	18.77	19.25	18.60	19.20	488092
2008-09-29	18.88	18.88	16.81	16.88	1173077
2008-09-30	17.11	17.48	16.84	17.42	497296
2008-10-01	17.01	17.30	16.83	17.03	377802
2008-10-02	17.03	17.29	16.83	16.95	634002
2008-10-03	17.24	17.24	15.89	15.90	987331
2008-10-06	15.58	16.20	14.93	16.11	1096169
2008-10-07	16.23	16.23	14.80	14.83	732944
2008-10-08	14.59	17.78	14.55	16.65	1462521
2008-10-09	16.87	17.59	15.48	15.96	697079
2008-10-10	15.34	18.44	15.10	17.31	1595691
2008-10-13	17.92	18.43	17.25	18.30	766640
2008-10-14	18.56	18.92	17.26	17.38	652229
2008-10-15	17.25	17.73	16.02	16.02	557233
2008-10-16	15.97	17.43	15.44	17.38	634704
2008-10-17	17.02	18.17	16.86	16.92	819131
2008-10-20	17.22	18.50	17.18	18.28	549786
2008-10-21	17.87	18.38	17.44	17.51	506110
2008-10-22	17.35	17.68	16.23	16.72	570333
2008-10-23	16.75	16.99	15.41	15.97	684005
2008-10-24	15.15	16.80	14.32	16.19	801803
2008-10-27	16.11	17.04	15.75	15.77	462303
2008-10-28	15.91	17.41	15.65	17.24	497545
2008-10-29	17.56	17.99	16.70	17.40	928395
2008-10-30	17.88	17.88	17.14	17.35	669175
2008-10-31	17.29	18.04	17.13	17.42	1165314
2008-11-03	17.42	18.69	17.22	18.07	596277
2008-11-04	18.20	18.34	17.62	17.87	603435
2008-11-05	17.63	18.00	16.74	16.84	833248
2008-11-06	16.61	17.33	15.98	16.12	598453
2008-11-07	16.32	16.32	15.50	15.71	368394
2008-11-10	16.05	16.10	14.69	14.81	301969
2008-11-11	14.70	14.94	14.30	14.36	364261
2008-11-12	14.30	14.37	13.26	13.32	451654
2008-11-13	13.30	14.48	12.48	14.48	771830
2008-11-14	14.18	14.49	13.54	13.63	656356
2008-11-17	13.52	13.90	13.21	13.32	359985
2008-11-18	13.40	13.72	12.89	13.17	482001
2008-11-19	13.18	13.24	12.14	12.16	325177
2008-11-20	12.16	12.44	11.76	11.91	924201
2008-11-21	12.15	12.25	11.36	12.25	818614
2008-11-24	12.13	13.22	12.13	13.14	832417
2008-11-25	13.32	13.36	12.70	13.33	420649
2008-11-26	13.04	13.54	12.95	13.50	489151
2008-11-28	13.28	13.71	13.28	13.53	204326
2008-12-01	13.17	13.73	12.27	12.32	377727
2008-12-02	12.60	12.85	12.14	12.51	330616
2008-12-03	12.22	13.49	12.16	13.33	438498
2008-12-04	13.11	13.41	12.64	12.83	529964
2008-12-05	12.68	13.14	12.14	13.03	427414
2008-12-08	13.23	13.47	13.02	13.31	411446
2008-12-09	13.15	14.13	13.04	13.49	450718
2008-12-10	13.62	13.95	13.47	13.63	282877
2008-12-11	13.51	13.94	13.30	13.40	269048
2008-12-12	13.06	14.20	12.81	14.20	281297
2008-12-15	14.22	14.30	13.04	13.37	335557
2008-12-16	13.57	14.24	13.40	14.23	296487
2008-12-17	14.12	15.23	14.12	15.11	461976
2008-12-18	14.41	15.00	13.97	14.32	624619
2008-12-19	14.61	14.81	14.19	14.60	604819
2008-12-22	14.13	14.24	13.39	13.67	582638
2008-12-23	13.78	13.86	13.00	13.22	414343
2008-12-24	13.19	13.60	13.19	13.51	97752
2008-12-26	13.58	13.58	13.30	13.47	80447
2008-12-29	13.47	13.61	13.15	13.43	187812
2008-12-30	13.54	14.16	13.47	14.14	274035
2008-12-31	14.11	14.78	14.08	14.60	312350
2009-01-02	14.62	15.03	14.41	14.93	167828
2009-01-05	14.90	15.20	14.66	15.18	282488
2009-01-06	15.34	16.16	15.13	15.84	475420
2009-01-07	15.56	15.69	14.74	15.03	302056
2009-01-08	14.48	15.02	14.10	14.72	593700
2009-01-09	14.76	15.08	14.14	14.49	372991
2009-01-12	14.45	14.58	14.18	14.29	208114
2009-01-13	14.30	14.72	14.21	14.68	402829
2009-01-14	14.60	14.61	14.02	14.33	433859
2009-01-15	14.32	14.90	14.06	14.72	361807
2009-01-16	14.81	15.31	14.36	15.24	405603
2009-01-20	14.99	15.29	13.75	13.78	364106
2009-01-21	13.91	14.00	13.10	13.72	504235
2009-01-22	13.40	14.04	13.11	13.60	349629
2009-01-23	13.25	14.37	13.25	14.13	330452
2009-01-26	14.11	14.95	14.11	14.63	295719
2009-01-27	14.63	15.50	14.49	15.07	270492
2009-01-28	15.24	16.06	15.19	16.04	306967
2009-01-29	15.44	15.46	13.85	15.23	838410
2009-01-30	15.35	15.96	15.32	15.56	487030
2009-02-02	15.35	16.18	15.29	15.95	686232
2009-02-03	15.71	16.13	15.25	16.01	631505
2009-02-04	16.01	17.17	15.89	16.57	625453
2009-02-05	16.58	16.79	16.26	16.45	1093009
2009-02-06	16.39	16.74	16.29	16.61	749054
2009-02-09	16.50	16.88	16.22	16.45	511596
2009-02-10	16.44	16.63	15.58	15.67	489804
2009-02-11	15.79	15.93	15.35	15.47	384699
2009-02-12	15.30	15.77	15.13	15.59	399377
2009-02-13	15.65	16.25	15.54	16.06	353210
2009-02-17	15.70	15.70	15.22	15.25	421099
2009-02-18	15.34	15.49	14.92	15.28	408154
2009-02-19	15.40	15.43	14.44	14.44	286549
2009-02-20	14.30	14.74	14.19	14.48	427470
2009-02-23	14.55	14.61	13.52	13.58	411771
2009-02-24	13.79	14.45	13.61	14.36	467861
2009-02-25	14.25	14.95	13.97	14.64	493428
2009-02-26	14.72	15.11	14.48	14.60	355836
2009-02-27	14.49	14.91	14.36	14.46	246619
2009-03-02	14.27	14.50	13.87	14.02	368546
2009-03-03	14.20	14.25	13.79	14.01	344183
2009-03-04	14.19	14.92	14.01	14.69	270676
2009-03-05	14.34	14.81	14.03	14.04	366567
2009-03-06	14.14	14.38	13.48	13.87	440619
2009-03-09	13.70	14.22	13.30	13.35	263951
2009-03-10	13.58	14.47	13.49	14.24	608048
2009-03-11	14.27	14.73	14.23	14.39	289561
2009-03-12	14.32	15.38	14.16	15.17	420414
2009-03-13	15.20	15.25	14.75	15.10	330280
2009-03-16	15.26	15.26	14.65	14.77	217207
2009-03-17	14.73	15.60	14.69	15.59	366177
2009-03-18	15.51	15.91	15.23	15.63	531292
2009-03-19	15.87	15.93	15.49	15.62	331044
2009-03-20	15.81	16.75	15.73	16.35	1126959
2009-03-23	16.67	17.17	16.37	16.97	571143
2009-03-24	16.79	17.18	16.71	16.98	453614
2009-03-25	17.06	17.73	16.23	16.87	453320
2009-03-26	17.18	18.81	17.12	18.61	1578060
2009-03-27	18.35	19.06	18.35	18.80	678983
2009-03-30	18.28	18.57	18.25	18.46	715897
2009-03-31	18.76	18.76	17.95	18.02	797921
2009-04-01	17.87	18.26	17.75	18.02	687250
2009-04-02	18.45	19.28	18.45	18.73	621637
2009-04-03	18.80	18.81	18.24	18.70	597508
2009-04-06	18.42	18.47	17.87	18.05	378591
2009-04-07	17.85	18.18	17.16	17.20	431308
2009-04-08	17.36	17.95	17.29	17.92	418215
2009-04-09	18.07	19.49	17.97	19.43	731292
2009-04-13	19.16	19.44	18.94	19.10	393793
2009-04-14	19.02	19.52	18.83	19.43	480464
2009-04-15	19.25	19.46	18.82	19.14	365125
2009-04-16	19.27	19.72	19.25	19.69	463504
2009-04-17	19.73	19.95	19.31	19.84	476661
2009-04-20	19.37	19.73	19.00	19.05	255255
2009-04-21	18.96	19.09	18.54	18.85	488735
2009-04-22	18.59	19.80	18.48	19.26	340463
2009-04-23	19.32	19.68	18.87	19.61	318215
2009-04-24	19.70	20.34	19.42	20.10	442592
2009-04-27	19.77	19.98	19.19	19.34	427195
2009-04-28	19.27	19.85	19.10	19.70	411838
2009-04-29	19.72	21.23	19.66	20.02	972601
2009-04-30	18.15	18.50	17.10	17.43	2372642
2009-05-01	17.30	18.12	17.00	17.93	678944
2009-05-04	18.03	18.41	17.74	18.26	446857
2009-05-05	18.18	18.18	17.63	17.87	503453
2009-05-06	17.99	18.35	17.46	17.94	709699
2009-05-07	18.15	18.15	16.39	16.70	553761
2009-05-08	16.95	17.47	16.07	16.65	503747
2009-05-11	16.48	16.64	16.06	16.31	326960
2009-05-12	16.31	16.48	15.47	16.03	602459
2009-05-13	16.00	16.11	15.47	15.50	617622
2009-05-14	15.65	16.45	15.62	16.25	593326
2009-05-15	16.23	16.78	16.20	16.55	832379
2009-05-18	16.79	17.49	16.64	17.29	461782
2009-05-19	17.29	17.67	17.14	17.36	498966
2009-05-20	17.50	17.97	17.03	17.11	437342
2009-05-21	16.97	17.13	15.97	16.20	544462
2009-05-22	16.37	16.89	16.30	16.64	499099
2009-05-26	16.55	17.62	16.55	17.62	620424
2009-05-27	17.46	17.96	17.25	17.43	469439
2009-05-28	17.55	17.80	17.01	17.48	277924
2009-05-29	17.54	18.15	17.33	18.15	573476
2009-06-01	18.17	19.27	18.17	18.99	441139
2009-06-02	18.98	19.59	18.71	19.07	505481
2009-06-03	19.04	19.04	18.64	19.00	297101
2009-06-04	19.11	19.89	18.98	19.83	454131
2009-06-05	19.93	19.96	19.56	19.76	380302
2009-06-08	19.57	19.86	19.26	19.52	338274
2009-06-09	19.75	21.00	19.75	20.73	593371
2009-06-10	20.68	21.58	20.49	21.36	1155372
2009-06-11	21.35	21.76	21.26	21.51	519503
2009-06-12	21.29	21.40	20.71	21.14	438619
2009-06-15	20.91	20.98	20.26	20.81	315206
2009-06-16	21.10	21.13	20.17	20.35	279453
2009-06-17	20.17	21.20	20.01	20.91	341771
2009-06-18	20.64	20.70	19.72	19.93	731570
2009-06-19	20.19	20.38	19.04	19.18	929583
2009-06-22	19.11	19.16	18.01	18.01	681636
2009-06-23	18.07	18.10	17.50	17.63	564531
2009-06-24	17.80	18.30	17.67	17.96	445585
2009-06-25	17.91	18.25	17.60	18.08	443139
2009-06-26	18.00	18.24	17.81	17.92	1051864
2009-06-29	17.84	17.95	17.26	17.37	601566
2009-06-30	17.35	17.50	17.05	17.28	813090
2009-07-01	17.40	18.08	17.30	18.05	1674989
2009-07-02	17.73	18.80	17.57	18.64	863159
2009-07-06	19.60	20.09	19.15	19.90	1842325
2009-07-07	19.85	20.20	19.20	19.21	407975
2009-07-08	19.25	19.40	18.85	18.97	568313
2009-07-09	19.25	19.79	19.25	19.54	682105
2009-07-10	19.40	19.96	19.37	19.88	597952
2009-07-13	19.95	21.03	19.95	20.53	851859
2009-07-14	20.58	20.91	20.50	20.79	344985
2009-07-15	21.00	21.70	20.87	21.31	529215
2009-07-16	21.23	21.59	21.02	21.55	437080
2009-07-17	21.61	21.82	21.05	21.80	276145
2009-07-20	21.83	21.95	21.36	21.79	528383
2009-07-21	21.82	22.06	21.14	22.01	567308
2009-07-22	21.97	23.34	21.72	22.82	728461
2009-07-23	22.69	23.38	22.41	23.06	542049
2009-07-24	22.89	23.35	22.45	23.35	318995
2009-07-27	23.20	23.58	22.91	23.27	286868
2009-07-28	23.06	23.63	22.60	23.00	630563
2009-07-29	22.77	23.07	22.63	23.00	521402
2009-07-30	23.47	23.85	22.17	22.33	1160105
2009-07-31	22.30	23.15	22.25	23.05	1557389
2009-08-03	23.09	23.15	22.42	22.69	546598
2009-08-04	22.43	22.75	22.38	22.60	330922
2009-08-05	22.49	22.57	21.94	22.02	479852
2009-08-06	22.15	22.64	21.45	21.47	506435
2009-08-07	21.55	22.18	21.28	21.61	358295
2009-08-10	21.39	21.74	21.08	21.12	369452
2009-08-11	20.96	21.19	20.57	20.60	433140
2009-08-12	20.56	21.84	20.50	21.56	692441
2009-08-13	21.70	22.10	21.34	21.81	480680
2009-08-14	21.81	21.81	20.69	20.91	353339
2009-08-17	20.50	20.72	20.05	20.11	246302
2009-08-18	20.27	20.56	20.26	20.40	194903
2009-08-19	20.12	20.71	19.98	20.68	253991
2009-08-20	20.58	21.27	20.58	21.26	364104
2009-08-21	21.54	22.17	21.37	21.91	502961
2009-08-24	21.90	22.36	21.78	21.93	307562
2009-08-25	21.91	22.13	21.74	21.93	190151
2009-08-26	21.90	22.31	21.83	22.04	232331
2009-08-27	21.95	22.10	21.52	22.00	214698
2009-08-28	22.20	22.60	21.66	22.15	324758
2009-08-31	22.08	22.08	21.75	21.94	314798
2009-09-01	21.86	22.50	21.73	22.00	487499
2009-09-02	22.11	22.53	21.99	22.36	369158
2009-09-03	22.38	22.98	22.14	22.96	249727
2009-09-04	22.97	23.83	22.93	23.72	356519
2009-09-08	23.96	24.21	23.78	24.20	270680
2009-09-09	24.18	26.08	24.08	25.88	1015186
2009-09-10	25.76	25.89	25.43	25.82	477096
2009-09-11	25.93	25.94	25.46	25.67	297495
2009-09-14	25.44	25.90	25.17	25.58	380048
2009-09-15	25.41	25.85	25.30	25.41	287255
2009-09-16	25.40	25.42	24.50	24.90	641626
2009-09-17	24.79	24.99	24.39	24.45	267148
2009-09-18	24.50	24.55	24.08	24.34	684832
2009-09-21	24.27	24.78	24.10	24.34	689613
2009-09-22	24.71	25.00	23.74	24.76	739574
2009-09-23	24.90	25.40	24.80	24.91	423003
2009-09-24	25.12	25.32	24.41	24.50	412018
2009-09-25	24.51	24.51	24.09	24.35	463846
2009-09-28	24.47	24.63	24.02	24.20	514659
2009-09-29	24.20	24.29	23.60	23.67	455013
2009-09-30	23.75	24.19	23.23	23.92	221930
2009-10-01	23.77	23.94	22.53	22.54	360502
2009-10-02	22.54	22.70	21.97	22.01	435577
2009-10-05	22.20	22.35	21.42	21.72	545583
2009-10-06	21.61	22.03	21.46	21.78	464465
2009-10-07	21.65	21.79	21.15	21.48	411940
2009-10-08	21.35	21.45	20.10	21.16	1558814
2009-10-09	21.20	21.60	20.70	20.99	950035
2009-10-12	21.14	21.22	20.61	20.63	724196
2009-10-13	20.67	20.93	20.33	20.37	868039
2009-10-14	20.67	20.97	20.51	20.90	1041176
2009-10-15	20.75	20.84	20.33	20.62	462448
2009-10-16	20.42	20.49	19.33	19.40	1127186
2009-10-19	19.52	19.71	19.14	19.30	706197
2009-10-20	19.38	19.39	19.00	19.26	944427
2009-10-21	19.30	19.63	19.21	19.40	940129
2009-10-22	19.36	19.50	19.00	19.16	744482
2009-10-23	19.17	19.40	18.53	18.62	808019
2009-10-26	18.62	19.12	18.16	18.25	521953
2009-10-27	18.25	18.47	17.90	18.07	511667
2009-10-28	18.31	18.86	17.87	17.87	1145036
2009-10-29	17.34	18.11	15.20	17.74	1460960
2009-10-30	17.54	17.66	16.99	16.99	1186355
2009-11-02	17.09	17.29	16.47	16.76	579254
2009-11-03	16.60	16.69	16.05	16.53	923151
2009-11-04	16.52	16.79	16.28	16.34	703011
2009-11-05	16.49	16.88	16.43	16.73	615730
2009-11-06	16.59	17.44	16.55	17.11	813611
2009-11-09	17.32	17.70	17.14	17.25	564596
2009-11-10	17.23	17.34	16.90	17.00	745910
2009-11-11	17.18	17.80	17.10	17.65	736614
2009-11-12	17.58	17.76	17.27	17.33	1129486
2009-11-13	17.38	17.70	17.17	17.57	338653
2009-11-16	17.75	18.38	17.65	18.37	777355
2009-11-17	18.28	18.32	18.00	18.29	499971
2009-11-18	18.24	18.31	17.70	17.85	376261
2009-11-19	17.67	17.72	16.74	17.65	827122
2009-11-20	17.52	17.97	17.33	17.50	812572
2009-11-23	17.76	18.14	17.60	17.66	390374
2009-11-24	17.63	17.75	17.30	17.55	374660
2009-11-25	17.65	17.65	17.40	17.44	376389
2009-11-27	17.06	17.22	16.84	16.84	228965
2009-11-30	16.90	17.00	16.71	16.95	494087
2009-12-01	17.16	17.37	17.05	17.29	298275
2009-12-02	17.27	17.69	17.16	17.60	842423
2009-12-03	17.71	18.45	17.65	18.20	1311407
2009-12-04	18.54	18.74	18.30	18.67	619623
2009-12-07	18.76	19.32	18.60	19.05	801799
2009-12-08	19.00	19.40	18.78	19.02	973837
2009-12-09	19.00	19.42	18.84	19.40	528070
2009-12-10	20.11	20.87	20.08	20.53	1319429
2009-12-11	20.60	20.77	20.29	20.35	743619
2009-12-14	20.61	20.93	20.28	20.92	655921
2009-12-15	20.90	21.05	20.66	20.77	458151
2009-12-16	20.84	21.00	20.59	20.96	748673
2009-12-17	20.78	20.96	20.35	20.57	533112
2009-12-18	20.75	21.11	20.52	20.98	644862
2009-12-21	21.10	21.71	21.00	21.68	515505
2009-12-22	21.66	21.96	21.60	21.89	452058
2009-12-23	21.95	22.54	21.95	22.43	438680
2009-12-24	22.50	22.65	22.36	22.57	115347
2009-12-28	22.57	22.60	22.12	22.31	250573
2009-12-29	22.39	22.39	21.94	22.18	233806
2009-12-30	22.04	22.43	21.75	22.03	615053
2009-12-31	22.06	22.50	21.74	21.77	934690
2010-01-04	21.84	22.10	21.79	21.92	541332
2010-01-05	21.81	21.84	21.30	21.62	1010500
2010-01-06	21.54	21.75	21.02	21.11	700142
2010-01-07	21.08	21.15	20.60	20.86	760726
2010-01-08	20.75	21.03	20.60	20.95	419349
2010-01-11	21.12	21.25	20.43	20.58	715985
2010-01-12	18.45	19.42	18.02	19.05	2572379
2010-01-13	19.05	19.65	18.98	19.38	1388504
2010-01-14	19.23	19.23	18.27	18.75	1331968
2010-01-15	18.50	18.85	17.49	17.55	1579119
2010-01-19	18.00	18.00	17.37	17.76	1205629
2010-01-20	17.61	17.67	16.94	17.13	1104750
2010-01-21	17.22	17.49	16.51	16.75	1392668
2010-01-22	16.76	17.01	16.35	16.46	830147
2010-01-25	16.63	17.06	16.28	16.46	549863
2010-01-26	16.37	16.60	16.10	16.30	749367
2010-01-27	16.28	17.12	16.22	17.05	971555
2010-01-28	17.03	17.26	16.42	16.50	829203
2010-01-29	16.63	17.02	15.44	15.47	1054578
2010-02-01	15.57	15.96	15.45	15.90	852790
2010-02-02	15.96	16.06	15.54	15.78	672905
2010-02-03	15.72	15.97	15.63	15.91	469621
2010-02-04	15.76	15.81	15.18	15.20	616950
2010-02-05	15.29	15.45	14.82	15.42	890937
2010-02-08	15.42	15.58	15.11	15.20	529628
2010-02-09	15.39	15.62	15.12	15.60	537235
2010-02-10	15.51	15.91	15.48	15.90	664260
2010-02-11	15.91	16.24	15.63	16.22	401706
2010-02-12	16.08	16.40	15.90	16.17	402869
2010-02-16	16.33	16.57	16.22	16.56	383576
2010-02-17	16.60	16.65	16.26	16.54	369310
2010-02-18	16.58	17.05	16.35	17.05	865157
2010-02-19	16.99	16.99	16.53	16.82	345954
2010-02-22	16.93	17.24	16.77	16.82	507992
2010-02-23	16.75	16.79	16.00	16.02	606848
2010-02-24	16.11	16.58	16.07	16.31	396299
2010-02-25	16.08	16.75	15.87	16.75	583859
2010-02-26	16.75	16.75	16.33	16.45	529823
2010-03-01	16.52	16.81	16.52	16.80	345258
2010-03-02	16.89	17.29	16.77	17.11	771502
2010-03-03	17.19	17.24	16.90	16.93	597340
2010-03-04	17.01	17.01	16.58	16.76	297941
2010-03-05	16.86	17.38	16.81	17.28	675566
2010-03-08	17.35	17.50	17.26	17.38	363946
2010-03-09	17.40	17.63	17.32	17.49	380259
2010-03-10	17.58	17.96	17.51	17.96	534201
2010-03-11	17.90	18.21	17.70	18.20	430756
2010-03-12	18.18	18.45	17.88	17.93	421653
2010-03-15	18.06	18.18	17.43	17.55	356004
2010-03-16	17.65	17.88	17.45	17.88	302191
2010-03-17	17.85	18.89	17.85	18.83	665681
2010-03-18	18.87	18.87	18.16	18.17	351443
2010-03-19	18.27	18.30	17.65	17.86	408028
2010-03-22	17.80	18.29	17.59	18.26	334046
2010-03-23	18.25	18.57	18.06	18.54	308467
2010-03-24	18.46	18.63	18.10	18.15	217967
2010-03-25	18.33	18.64	18.00	18.00	267051
2010-03-26	18.05	18.38	17.59	17.60	338834
2010-03-29	17.64	18.03	17.61	17.78	223250
2010-03-30	17.76	18.05	17.60	18.00	266722
2010-03-31	17.86	18.10	17.76	17.76	400145
2010-04-01	17.83	18.14	17.74	17.89	263447
2010-04-05	17.93	18.37	17.76	18.35	248520
2010-04-06	18.30	18.50	18.11	18.48	213231
2010-04-07	18.41	19.25	18.14	19.02	581627
2010-04-08	18.90	18.90	18.18	18.19	344489
2010-04-09	18.19	18.38	17.88	18.37	253960
2010-04-12	18.43	18.97	18.38	18.77	615190
2010-04-13	18.55	18.86	18.48	18.79	297802
2010-04-14	19.01	20.28	19.01	20.27	1018535
2010-04-15	20.29	20.99	19.97	20.47	766201
2010-04-16	20.43	20.47	19.87	20.23	509357
2010-04-19	20.10	20.10	19.38	19.60	410347
2010-04-20	19.73	19.98	19.41	19.81	333307
2010-04-21	19.85	20.00	19.35	19.72	276619
2010-04-22	19.50	20.25	19.17	20.13	389473
2010-04-23	20.16	20.25	19.57	19.83	371320
2010-04-26	19.77	20.02	19.19	19.36	769179
2010-04-27	18.97	19.06	15.60	16.00	4089151
2010-04-28	15.87	16.25	15.41	15.69	1682131
2010-04-29	15.81	16.14	15.59	15.71	967744
2010-04-30	15.76	15.85	14.75	15.00	1184987
2010-05-03	15.05	15.14	14.62	15.02	1013476
2010-05-04	14.83	14.85	14.09	14.41	780069
2010-05-05	14.27	14.75	14.02	14.66	902145
2010-05-06	14.56	14.72	13.34	14.15	1378944
2010-05-07	14.03	14.47	13.33	13.65	1472597
2010-05-10	14.36	14.36	13.72	13.85	1049911
2010-05-11	13.69	14.27	13.52	14.04	536065
2010-05-12	14.14	14.61	14.07	14.40	701594
2010-05-13	14.42	14.57	13.92	14.02	541529
2010-05-14	13.86	13.88	13.52	13.76	603933
2010-05-17	13.87	14.02	13.60	13.97	725070
2010-05-18	14.18	14.41	13.31	13.41	912799
2010-05-19	13.31	13.80	13.16	13.60	620031
2010-05-20	13.21	13.55	12.82	12.94	1213482
2010-05-21	12.52	13.55	12.52	13.08	912500
2010-05-24	13.08	13.20	12.62	12.64	375593
2010-05-25	12.43	12.85	12.09	12.81	743794
2010-05-26	12.97	13.40	12.45	12.50	649449
2010-05-27	12.91	13.40	12.71	13.40	466683
2010-05-28	13.35	13.41	12.75	12.87	457111
2010-06-01	12.75	12.93	12.17	12.18	411680
2010-06-02	12.29	12.75	12.23	12.75	347333
2010-06-03	12.75	13.03	12.59	12.97	281195
2010-06-04	12.70	12.84	12.07	12.11	424026
2010-06-07	12.20	12.30	11.67	11.72	353336
2010-06-08	11.81	11.90	11.31	11.63	551753
2010-06-09	11.74	11.95	11.22	11.27	982761
2010-06-10	11.33	11.53	11.09	11.19	1166200
2010-06-11	11.06	11.31	11.02	11.10	1254271
2010-06-14	11.25	11.37	10.58	10.80	1408126
2010-06-15	10.85	11.91	10.82	11.84	1171646
2010-06-16	11.71	11.96	11.52	11.84	399332
2010-06-17	11.86	11.94	11.50	11.74	317304
2010-06-18	11.82	11.82	11.29	11.30	883364
2010-06-21	11.42	11.61	10.95	11.04	385015
2010-06-22	11.01	11.18	10.63	10.67	665992
2010-06-23	10.62	11.09	10.52	10.94	417859
2010-06-24	10.83	11.04	10.70	10.86	476877
2010-06-25	10.88	11.08	10.64	11.07	2558362
2010-06-28	11.01	11.53	11.00	11.35	541719
2010-06-29	11.06	11.12	10.73	10.90	502619
2010-06-30	10.78	11.19	10.75	10.80	472539
2010-07-01	10.79	10.86	10.18	10.52	564378
2010-07-02	10.60	10.65	10.36	10.53	327122
2010-07-06	10.72	10.85	10.09	10.17	501072
2010-07-07	10.18	10.52	10.17	10.47	661302
2010-07-08	10.60	10.68	10.38	10.58	592428
2010-07-09	10.56	10.67	10.47	10.66	489485
2010-07-12	10.59	10.89	10.31	10.46	551531
2010-07-13	10.65	10.84	10.53	10.82	738249
2010-07-14	10.83	11.06	10.44	10.57	595077
2010-07-15	10.56	10.72	10.23	10.55	519261
2010-07-16	10.45	10.45	10.12	10.22	640074
2010-07-19	10.28	10.43	10.02	10.31	359270
2010-07-20	10.16	10.48	10.05	10.45	325626
2010-07-21	10.54	10.54	10.13	10.13	358062
2010-07-22	10.31	10.91	10.30	10.89	710328
2010-07-23	10.85	11.33	10.70	11.30	710569
2010-07-26	11.32	11.40	11.07	11.32	863289
2010-07-27	11.39	11.39	11.10	11.17	721702
2010-07-28	10.86	10.98	9.34	9.87	3185894
2010-07-29	9.88	9.90	9.43	9.71	1516355
2010-07-30	9.56	9.75	9.51	9.68	610175
2010-08-02	9.80	9.89	9.69	9.72	608656
2010-08-03	9.65	9.73	9.40	9.47	610287
2010-08-04	9.54	9.64	9.39	9.53	599333
2010-08-05	9.48	9.65	9.40	9.56	323630
2010-08-06	9.46	9.66	9.37	9.59	380465
2010-08-09	9.65	9.65	9.47	9.53	274962
2010-08-10	9.41	9.41	9.12	9.14	451605
2010-08-11	8.91	8.96	8.68	8.80	605754
2010-08-12	8.64	8.74	8.45	8.61	630282
2010-08-13	8.60	8.71	8.56	8.63	463732
2010-08-16	8.56	9.21	8.56	9.21	440598
2010-08-17	9.31	9.38	9.03	9.04	321924
2010-08-18	9.02	9.11	8.91	9.00	223991
2010-08-19	8.93	9.00	8.66	8.70	313996
2010-08-20	8.70	8.85	8.66	8.80	288190
2010-08-23	8.84	8.96	8.23	8.25	1876427
2010-08-24	8.13	8.20	7.92	7.94	731698
2010-08-25	7.90	8.17	7.80	8.09	1132683
2010-08-26	8.15	8.23	7.77	7.79	1358680
2010-08-27	7.87	7.87	7.38	7.43	2218189
2010-08-30	7.42	7.45	7.15	7.24	2516905
2010-08-31	7.21	7.26	6.98	7.00	2835758
2010-09-01	7.10	7.13	6.89	6.95	3103998
2010-09-02	7.09	7.55	7.09	7.19	2164522
2010-09-03	7.27	7.40	7.10	7.23	860929
2010-09-07	7.21	7.23	7.05	7.14	513886
2010-09-08	7.18	7.44	7.15	7.44	1170654
2010-09-09	7.51	7.94	7.47	7.61	1133778
2010-09-10	7.61	7.66	7.26	7.43	1168506
2010-09-13	7.47	7.62	7.32	7.52	873687
2010-09-14	7.53	7.64	7.41	7.59	592944
2010-09-15	7.56	8.98	7.56	8.70	2445339
2010-09-16	8.63	8.63	8.06	8.23	923873
2010-09-17	8.33	8.45	8.10	8.25	1105918
2010-09-20	8.24	8.43	8.01	8.40	682915
2010-09-21	8.36	8.77	8.27	8.64	1358556
2010-09-22	8.56	8.65	8.21	8.35	820561
2010-09-23	8.26	8.77	8.25	8.46	1027065
2010-09-24	8.61	8.97	8.53	8.96	757606
2010-09-27	8.99	9.00	8.55	8.64	396898
2010-09-28	8.64	8.69	8.32	8.66	672242
2010-09-29	8.60	8.89	8.54	8.68	429654
2010-09-30	8.78	8.89	8.49	8.60	347389
2010-10-01	8.70	8.73	8.47	8.61	254619
2010-10-04	8.57	8.58	8.27	8.28	292128
2010-10-05	8.40	8.72	8.40	8.68	458756
2010-10-06	8.64	8.64	8.36	8.51	457146
2010-10-07	8.60	8.60	8.28	8.32	253027
2010-10-08	8.30	8.39	8.05	8.31	371596
2010-10-11	8.34	8.57	8.30	8.38	250373
2010-10-12	8.36	8.68	8.32	8.65	261985
2010-10-13	8.72	9.14	8.56	9.03	568113
2010-10-14	9.05	9.50	9.04	9.19	982982
2010-10-15	9.33	9.40	9.17	9.18	842787
2010-10-18	9.20	9.25	8.89	8.98	818455
2010-10-19	8.88	9.23	8.69	8.91	506628
2010-10-20	8.96	9.03	8.79	8.83	314945
2010-10-21	8.85	8.90	8.51	8.58	321678
2010-10-22	8.59	8.72	8.55	8.70	258901
2010-10-25	8.77	9.04	8.70	8.92	328932
2010-10-26	8.90	8.90	8.34	8.37	671355
2010-10-27	8.70	9.61	8.65	9.54	1126865
2010-10-28	9.65	9.74	9.25	9.59	760083
2010-10-29	9.60	10.03	9.48	9.73	973654
2010-11-01	9.81	9.85	9.26	9.36	547364
2010-11-02	9.49	9.73	9.33	9.70	340779
2010-11-03	9.74	9.87	9.60	9.87	463492
2010-11-04	10.00	10.74	9.94	10.65	1269466
2010-11-05	10.62	10.74	10.36	10.53	525826
2010-11-08	10.40	10.73	10.36	10.71	409049
2010-11-09	10.77	10.80	10.28	10.32	350889
2010-11-10	10.32	10.41	9.94	10.30	625970
2010-11-11	10.14	10.58	10.10	10.44	412126
2010-11-12	10.33	10.65	9.98	10.11	525829
2010-11-15	10.27	10.45	9.89	9.91	420063
2010-11-16	9.88	10.00	9.43	9.52	451753
2010-11-17	9.55	9.56	9.30	9.40	284898
2010-11-18	9.54	9.62	9.41	9.51	264232
2010-11-19	9.52	9.52	9.30	9.45	269733
2010-11-22	9.39	9.70	9.39	9.49	340930
2010-11-23	9.35	9.48	9.15	9.20	433093
2010-11-24	9.31	9.37	9.22	9.29	315968
2010-11-26	9.25	9.42	9.22	9.40	156021
2010-11-29	9.37	9.50	9.24	9.42	325843
2010-11-30	9.31	9.38	9.18	9.28	349954
2010-12-01	9.48	9.68	9.25	9.65	433675
2010-12-02	9.64	9.67	9.49	9.64	268284
2010-12-03	9.56	9.98	9.52	9.80	327044
2010-12-06	9.77	9.98	9.75	9.85	346674
2010-12-07	9.97	10.07	9.79	9.83	382132
2010-12-08	9.75	10.06	9.73	10.02	342353
2010-12-09	10.07	10.26	9.98	10.21	383721
2010-12-10	10.07	10.35	10.07	10.32	349867
2010-12-13	10.30	10.48	10.16	10.20	216467
2010-12-14	10.20	10.20	9.36	9.47	897919
2010-12-15	9.41	9.43	8.82	8.89	937220
2010-12-16	8.88	9.04	8.63	9.00	593779
2010-12-17	9.01	9.24	8.93	9.00	731609
2010-12-20	8.97	9.04	8.88	8.93	637026
2010-12-21	8.94	9.04	8.93	9.00	385289
2010-12-22	8.99	9.10	8.92	8.96	1504441
2010-12-23	8.99	9.03	8.80	8.81	400594
2010-12-27	8.77	9.00	8.70	8.96	423025
2010-12-28	9.00	9.03	8.79	8.99	388873
2010-12-29	8.99	9.03	8.96	8.97	235431
2010-12-30	8.91	8.98	8.84	8.84	366930
2010-12-31	8.84	8.90	8.80	8.88	324362
2011-01-03	8.66	8.91	8.62	8.83	671179
2011-01-04	8.85	8.96	8.80	8.89	557468
2011-01-05	8.84	9.08	8.76	9.00	594580
2011-01-06	8.95	9.08	8.88	9.07	466653
2011-01-07	9.13	9.81	9.11	9.69	858047
2011-01-10	9.67	9.84	9.47	9.50	430456
2011-01-11	9.50	9.50	9.08	9.28	444820
2011-01-12	9.32	9.50	9.19	9.46	399268
2011-01-13	9.50	9.68	9.44	9.51	289839
2011-01-14	9.58	10.32	9.41	10.25	1094337
2011-01-18	10.19	10.34	10.10	10.25	601651
2011-01-19	10.19	10.21	9.48	9.49	661401
2011-01-20	9.42	9.46	8.96	9.03	592108
2011-01-21	9.11	9.21	8.80	8.81	642655
2011-01-24	8.85	8.87	8.63	8.83	670853
2011-01-25	8.83	9.00	8.74	8.91	419773
2011-01-26	8.95	9.09	8.80	9.08	411678
2011-01-27	9.18	9.27	9.07	9.12	387353
2011-01-28	9.09	9.09	8.60	8.61	667910
2011-01-31	8.65	8.80	8.45	8.55	474271
2011-02-01	8.66	8.81	8.55	8.56	474904
2011-02-02	8.56	9.68	8.50	9.39	1472924
2011-02-03	9.40	9.50	9.20	9.30	464799
2011-02-04	9.25	9.47	9.25	9.40	494976
2011-02-07	9.38	9.54	9.20	9.30	367918
2011-02-08	9.27	9.37	9.04	9.29	258000
2011-02-09	9.20	9.38	9.20	9.28	289218
2011-02-10	9.18	9.40	9.05	9.28	199628
2011-02-11	9.22	9.38	9.15	9.37	241461
2011-02-14	9.34	9.60	9.31	9.51	289804
2011-02-15	9.43	9.55	9.32	9.32	244369
2011-02-16	9.37	9.47	9.11	9.16	350745
2011-02-17	9.16	9.26	9.11	9.15	144662
2011-02-18	9.20	9.20	8.99	9.06	454236
2011-02-22	8.95	9.02	8.69	8.74	724661
2011-02-23	8.75	8.87	8.55	8.55	516192
2011-02-24	8.97	9.56	8.87	9.56	1025537
2011-02-25	9.57	10.24	9.57	10.03	1726362
2011-02-28	10.08	10.20	9.65	9.83	411965
2011-03-01	9.84	9.85	9.33	9.37	587982
2011-03-02	9.33	9.54	9.33	9.42	360310
2011-03-03	9.55	9.68	9.48	9.61	374400
2011-03-04	9.59	9.60	9.39	9.40	295426
2011-03-07	9.45	9.52	9.09	9.11	378345
2011-03-08	9.11	9.31	8.98	9.17	263359
2011-03-09	9.17	9.17	8.94	9.01	336547
2011-03-10	8.87	8.91	8.71	8.71	516014
2011-03-11	8.71	8.92	8.61	8.68	325186
2011-03-14	8.56	8.99	8.56	8.86	647438
2011-03-15	8.60	8.87	8.58	8.79	364794
2011-03-16	8.76	9.04	8.67	8.73	576173
2011-03-17	8.89	8.94	8.57	8.59	258447
2011-03-18	8.69	8.86	8.40	8.64	738395
2011-03-21	9.01	10.15	9.01	9.89	1377988
2011-03-22	9.89	10.09	9.53	9.87	855746
2011-03-23	9.88	10.54	9.80	10.49	1037482
2011-03-24	10.59	10.77	10.31	10.77	833417
2011-03-25	10.85	10.87	10.47	10.47	858281
2011-03-28	10.53	10.98	10.48	10.51	501591
2011-03-29	10.48	10.74	10.33	10.56	413462
2011-03-30	10.66	10.77	10.21	10.33	408292
2011-03-31	10.30	10.40	10.21	10.29	379541
2011-04-01	10.39	10.65	10.21	10.38	513644
2011-04-04	10.43	10.43	10.05	10.14	315232
2011-04-05	10.27	10.61	10.12	10.36	467376
2011-04-06	10.45	10.46	10.01	10.15	445852
2011-04-07	10.11	10.28	10.05	10.12	293484
2011-04-08	10.21	10.44	9.80	9.86	618810
2011-04-11	9.89	9.89	9.56	9.59	596216
2011-04-12	9.55	9.67	9.49	9.54	561632
2011-04-13	9.65	9.84	9.30	9.31	579591
2011-04-14	9.20	9.67	9.19	9.59	359124
2011-04-15	9.53	9.65	9.29	9.64	583265
2011-04-18	9.50	9.58	9.30	9.54	437671
2011-04-19	9.56	9.59	9.39	9.40	358475
2011-04-20	9.67	10.11	9.58	10.05	734643
2011-04-21	10.18	10.18	9.81	10.09	426212
2011-04-25	10.05	10.09	9.84	9.92	294476
2011-04-26	9.98	11.00	9.83	10.70	1128775
2011-04-27	11.00	11.05	10.16	10.45	1355024
2011-04-28	10.47	10.77	10.37	10.59	819886
2011-04-29	10.57	10.61	10.37	10.37	415907
2011-05-02	10.19	10.47	10.14	10.18	529110
2011-05-03	10.17	10.30	9.81	9.90	475792
2011-05-04	9.97	10.15	9.73	9.95	367461
2011-05-05	9.88	10.00	9.76	9.89	368140
2011-05-06	10.00	10.17	9.85	10.03	380686
2011-05-09	9.99	10.00	9.85	9.94	254286
2011-05-10	10.00	10.47	9.95	10.43	430531
2011-05-11	10.37	10.64	10.19	10.24	609970
2011-05-12	10.18	10.41	10.03	10.38	227031
2011-05-13	10.38	10.45	9.96	10.05	298669
2011-05-16	10.00	10.07	9.70	9.70	376481
2011-05-17	9.63	9.84	9.59	9.68	416864
2011-05-18	9.74	10.00	9.62	9.95	383300
2011-05-19	10.05	10.05	9.48	9.53	724341
2011-05-20	9.48	9.65	9.40	9.49	683927
2011-05-23	9.15	9.45	9.07	9.27	738247
2011-05-24	9.29	9.36	9.21	9.25	403820
2011-05-25	9.21	9.50	9.12	9.35	312981
2011-05-26	9.36	9.63	9.32	9.53	286403
2011-05-27	9.60	9.64	9.44	9.48	253410
2011-05-31	9.62	9.92	9.53	9.91	419023
2011-06-01	9.84	9.88	9.45	9.45	350525
2011-06-02	9.44	9.56	9.36	9.42	210903
2011-06-03	9.21	9.43	9.21	9.25	260219
2011-06-06	9.26	9.33	9.15	9.16	264536
2011-06-07	9.24	9.37	9.17	9.22	257242
2011-06-08	9.17	9.49	9.00	9.00	564250
2011-06-09	9.03	9.10	8.93	9.01	278137
2011-06-10	8.89	9.09	8.82	8.99	507022
2011-06-13	9.03	9.03	8.78	8.81	441676
2011-06-14	8.93	9.16	8.93	9.00	324988
2011-06-15	8.94	9.07	8.81	8.84	410292
2011-06-16	8.84	9.04	8.73	8.80	295186
2011-06-17	8.86	9.00	8.48	8.64	527842
2011-06-20	8.59	8.74	8.50	8.56	326090
2011-06-21	8.63	8.94	8.54	8.74	266200
2011-06-22	8.69	8.86	8.51	8.69	209317
2011-06-23	8.54	8.89	8.54	8.89	290789
2011-06-24	8.88	8.93	8.75	8.76	354646
2011-06-27	8.77	8.92	8.75	8.86	277961
2011-06-28	8.93	9.05	8.77	9.03	301537
2011-06-29	9.11	9.22	8.89	8.95	241890
2011-06-30	8.99	9.10	8.97	9.06	358479
2011-07-01	9.08	9.37	8.94	9.30	443985
2011-07-05	9.30	9.31	9.09	9.22	340715
2011-07-06	9.22	9.29	8.90	8.97	383767
2011-07-07	9.06	9.28	8.88	9.15	429629
2011-07-08	9.23	9.42	9.05	9.35	578424
2011-07-11	9.25	9.37	9.00	9.05	471682
2011-07-12	8.97	9.05	8.67	8.68	456963
2011-07-13	8.72	9.04	8.67	8.90	819496
2011-07-14	8.96	9.03	8.75	8.81	312451
2011-07-15	8.89	8.99	8.70	8.92	499216
2011-07-18	8.85	8.94	8.72	8.78	401175
2011-07-19	8.89	9.31	8.89	9.29	459419
2011-07-20	9.32	9.37	9.13	9.18	259896
2011-07-21	9.15	9.30	9.03	9.28	258413
2011-07-22	9.29	9.50	9.16	9.49	306756
2011-07-25	9.33	9.66	9.12	9.59	829703
2011-07-26	9.60	9.72	9.48	9.63	605492
2011-07-27	9.62	9.79	9.34	9.39	752782
2011-07-28	9.42	9.59	9.15	9.24	693507
2011-07-29	9.12	9.26	9.06	9.19	647474
2011-08-01	9.29	9.36	9.14	9.24	406501
2011-08-02	9.13	9.20	8.85	8.86	443906
2011-08-03	8.85	9.05	8.77	8.99	744430
2011-08-04	8.82	8.95	8.67	8.69	753243
2011-08-05	8.80	8.84	8.18	8.48	1035966
2011-08-08	8.08	8.48	7.90	7.90	1371502
2011-08-09	8.02	8.23	7.60	8.23	903186
2011-08-10	8.91	8.91	7.80	7.81	566048
2011-08-11	7.91	8.49	7.88	8.37	652698
2011-08-12	8.48	8.48	8.07	8.19	275559
2011-08-15	8.19	8.42	7.99	8.41	303818
2011-08-16	8.31	8.34	8.05	8.18	270231
2011-08-17	8.20	8.35	8.02	8.18	361575
2011-08-18	7.90	8.01	7.62	7.69	1030149
2011-08-19	7.54	7.84	7.54	7.64	426464
2011-08-22	7.86	8.03	7.51	7.65	237826
2011-08-23	7.71	8.28	7.67	8.19	568754
2011-08-24	8.15	8.26	7.89	8.06	348026
2011-08-25	8.01	8.10	7.75	7.77	457764
2011-08-26	7.71	8.06	7.62	7.99	382630
2011-08-29	8.09	8.34	7.89	8.33	596898
2011-08-30	8.26	8.32	8.04	8.11	561223
2011-08-31	8.14	8.35	7.80	7.89	714426
2011-09-01	7.88	8.04	7.52	7.67	542146
2011-09-02	7.48	7.64	7.36	7.37	455210
2011-09-06	7.14	7.41	7.08	7.39	479750
2011-09-07	7.54	7.60	7.43	7.44	660081
2011-09-08	7.39	7.59	7.14	7.26	470091
2011-09-09	7.18	7.35	7.08	7.15	342691
2011-09-12	7.04	7.31	7.04	7.30	408058
2011-09-13	7.33	7.56	7.28	7.43	547365
2011-09-14	7.49	7.58	7.35	7.44	541465
2011-09-15	7.56	7.62	7.40	7.45	537596
2011-09-16	7.45	7.49	7.29	7.30	437691
2011-09-19	7.15	7.30	6.93	7.00	678973
2011-09-20	7.00	7.02	6.82	6.84	318679
2011-09-21	6.84	7.07	6.69	6.71	347148
2011-09-22	6.49	6.64	6.33	6.41	895790
2011-09-23	6.41	6.63	6.41	6.57	328064
2011-09-26	6.60	6.66	6.28	6.54	517177
2011-09-27	6.70	6.92	6.44	6.45	486232
2011-09-28	6.48	6.56	6.30	6.34	472772
2011-09-29	6.52	6.53	6.22	6.39	495659
2011-09-30	6.27	6.45	6.22	6.23	328480
2011-10-03	6.15	6.39	5.97	5.97	501598
2011-10-04	5.91	6.64	5.91	6.60	639059
2011-10-05	6.60	6.87	6.45	6.65	391081
2011-10-06	6.63	6.80	6.50	6.74	348123
2011-10-07	6.73	6.88	6.58	6.74	368323
2011-10-10	6.79	6.86	6.60	6.68	617352
2011-10-11	6.62	6.66	6.41	6.48	601349
2011-10-12	6.59	6.74	6.46	6.54	777750
2011-10-13	6.47	6.54	6.40	6.44	536632
2011-10-14	6.55	6.62	6.34	6.35	496000
2011-10-17	6.29	6.29	5.98	6.00	952633
2011-10-18	6.03	6.29	5.87	6.24	890509
2011-10-19	6.23	6.27	6.08	6.11	435810
2011-10-20	6.07	6.12	5.81	6.05	776259
2011-10-21	6.17	6.24	6.07	6.14	384269
2011-10-24	6.15	6.42	6.13	6.35	481131
2011-10-25	6.27	6.33	6.06	6.11	422193
2011-10-26	6.16	6.25	6.01	6.20	425505
2011-10-27	6.27	6.58	6.22	6.54	823473
2011-10-28	6.25	6.35	5.96	6.09	1010392
2011-10-31	5.98	6.05	5.95	5.98	461065
2011-11-01	5.82	6.07	5.77	5.98	577986
2011-11-02	6.09	6.25	5.98	6.06	391436
2011-11-03	6.14	6.28	5.99	6.25	307985
2011-11-04	6.18	6.59	6.18	6.58	384661
2011-11-07	6.54	6.55	6.21	6.31	447415
2011-11-08	6.36	6.47	6.24	6.45	191490
2011-11-09	6.27	6.33	5.99	5.99	435201
2011-11-10	6.09	6.28	6.04	6.25	301741
2011-11-11	6.32	6.44	6.20	6.42	192774
2011-11-14	6.41	6.41	6.25	6.28	328656
2011-11-15	6.24	6.51	6.21	6.48	248538
2011-11-16	6.42	6.71	6.41	6.47	491354
2011-11-17	6.43	6.44	6.20	6.23	505759
2011-11-18	6.22	6.25	5.95	6.09	713841
2011-11-21	5.95	6.03	5.82	5.85	452169
2011-11-22	5.84	5.90	5.70	5.70	476889
2011-11-23	5.66	5.81	5.49	5.51	559433
2011-11-25	5.50	5.67	5.38	5.39	382981
2011-11-28	5.45	5.74	5.45	5.73	721000
2011-11-29	5.73	5.78	5.59	5.67	343112
2011-11-30	5.92	5.93	5.76	5.92	693821
2011-12-01	5.89	5.92	5.76	5.84	353486
2011-12-02	5.90	5.99	5.69	5.71	380214
2011-12-05	5.79	5.81	5.61	5.68	547630
2011-12-06	5.68	5.74	5.60	5.67	526293
2011-12-07	5.64	5.67	5.46	5.49	911202
2011-12-08	5.44	5.50	5.35	5.40	1051477
2011-12-09	5.41	5.67	5.35	5.63	1070485
2011-12-12	5.47	5.65	5.47	5.61	298538
2011-12-13	5.69	5.73	5.36	5.40	358863
2011-12-14	5.42	5.42	4.97	5.02	745458
2011-12-15	5.05	5.22	4.90	4.94	930946
2011-12-16	4.98	5.00	4.79	4.85	845824
2011-12-19	4.85	4.86	4.68	4.69	422104
2011-12-20	4.79	4.84	4.78	4.81	846646
2011-12-21	4.78	4.84	4.71	4.81	338963
2011-12-22	4.83	4.97	4.83	4.93	780391
2011-12-23	4.92	5.13	4.92	5.07	538815
2011-12-27	5.05	5.10	4.97	5.03	281318
2011-12-28	5.01	5.14	4.98	5.06	456945
2011-12-29	5.06	5.12	5.05	5.10	471034
2011-12-30	5.07	5.11	5.03	5.06	563596
2012-01-03	5.16	5.24	5.08	5.12	483517
2012-01-04	5.10	5.21	5.08	5.20	318176
2012-01-05	5.18	5.29	5.14	5.19	324311
2012-01-06	5.16	5.23	5.08	5.15	352036
2012-01-09	5.15	5.27	5.10	5.12	518252
2012-01-10	5.19	5.32	5.12	5.25	305276
2012-01-11	5.24	5.24	5.10	5.11	467709
2012-01-12	5.13	5.15	4.96	5.06	868154
2012-01-13	5.00	5.08	4.87	4.93	510799
2012-01-17	4.97	4.99	4.84	4.85	580237
2012-01-18	4.86	5.00	4.81	4.85	903978
2012-01-19	4.86	5.21	4.86	5.11	982668
2012-01-20	5.12	5.48	5.12	5.43	745003
2012-01-23	5.44	5.49	5.17	5.35	607171
2012-01-24	5.25	5.30	5.13	5.21	662147
2012-01-25	5.23	5.39	5.15	5.35	440172
2012-01-26	5.38	5.40	5.20	5.23	373918
2012-01-27	5.23	5.27	5.00	5.15	497156
2012-01-30	5.07	5.19	5.05	5.16	207915
2012-01-31	5.19	5.36	5.11	5.15	266954
2012-02-01	5.20	5.28	5.16	5.27	294994
2012-02-02	5.25	5.32	5.18	5.20	583776
2012-02-03	5.28	5.41	5.20	5.30	536934
2012-02-06	5.26	5.29	5.13	5.27	323883
2012-02-07	5.29	5.40	5.20	5.26	472884
2012-02-08	5.29	5.44	5.18	5.29	984825
2012-02-09	5.32	5.91	5.05	5.49	1548980
2012-02-10	5.36	5.45	5.26	5.28	498549
2012-02-13	5.30	5.37	5.20	5.31	270588
2012-02-14	5.29	5.38	5.20	5.34	634037
2012-02-15	5.32	5.35	5.20	5.26	317988
2012-02-16	5.27	5.38	5.21	5.25	482942
2012-02-17	5.29	5.34	5.22	5.25	431139
2012-02-21	5.26	5.39	5.14	5.24	712034
2012-02-22	5.10	5.26	5.04	5.11	559995
2012-02-23	5.09	5.20	5.01	5.14	341752
2012-02-24	5.15	5.21	5.07	5.16	260666
2012-02-27	5.11	5.21	5.03	5.09	305714
2012-02-28	5.10	5.24	5.09	5.20	295516
2012-02-29	5.17	5.30	5.05	5.11	1098045
2012-03-01	5.11	5.39	5.07	5.31	853352
2012-03-02	5.29	5.43	5.27	5.36	546129
2012-03-05	5.36	5.36	5.19	5.21	523476
2012-03-06	5.13	5.17	4.94	5.01	714058
2012-03-07	5.01	5.13	4.91	5.08	301801
2012-03-08	5.11	5.14	5.00	5.12	241574
2012-03-09	5.13	5.22	5.10	5.17	378267
2012-03-12	5.15	5.24	5.09	5.16	331879
2012-03-13	5.18	5.48	5.10	5.48	519977
2012-03-14	5.47	5.56	5.36	5.37	361568
2012-03-15	5.36	5.57	5.36	5.48	310226
2012-03-16	5.51	5.71	5.42	5.67	461508
2012-03-19	5.66	5.81	5.56	5.75	284726
2012-03-20	5.72	5.79	5.61	5.67	235118
2012-03-21	5.68	5.76	5.62	5.68	285579
2012-03-22	5.61	5.62	5.35	5.59	342846
2012-03-23	5.59	5.69	5.54	5.66	191137
2012-03-26	5.71	5.82	5.62	5.65	550512
2012-03-27	5.65	5.73	5.54	5.54	279551
2012-03-28	5.56	5.59	5.46	5.51	235311
2012-03-29	5.46	5.63	5.36	5.57	281865
2012-03-30	5.61	5.63	5.50	5.58	329383
2012-04-02	5.56	5.62	5.54	5.62	362791
2012-04-03	5.58	5.64	5.26	5.31	716675
2012-04-04	5.25	5.25	5.12	5.20	542481
2012-04-05	5.16	5.20	5.08	5.16	456259
2012-04-09	5.22	5.43	5.13	5.29	730383
2012-04-10	5.30	5.38	5.17	5.25	555276
2012-04-11	5.35	5.79	5.35	5.73	810450
2012-04-12	5.77	5.96	5.60	5.85	473100
2012-04-13	5.85	5.85	5.60	5.62	324975
2012-04-16	5.63	5.72	5.52	5.63	213352
2012-04-17	5.66	5.80	5.63	5.72	350304
2012-04-18	5.71	5.87	5.66	5.83	421227
2012-04-19	5.81	5.88	5.58	5.69	293318
2012-04-20	5.78	5.80	5.51	5.57	319985
2012-04-23	5.47	5.52	5.40	5.44	414706
2012-04-24	5.47	5.50	5.32	5.38	299964
2012-04-25	5.47	5.50	5.41	5.50	219712
2012-04-26	5.48	5.61	5.48	5.53	326989
2012-04-27	5.54	5.56	5.49	5.54	302746
2012-04-30	5.54	5.68	5.50	5.60	372289
2012-05-01	5.63	5.80	5.61	5.69	433915
2012-05-02	6.10	6.64	6.03	6.63	4747904
2012-05-03	6.59	6.75	6.45	6.52	1029732
2012-05-04	6.47	6.48	6.19	6.24	826315
2012-05-07	6.09	6.34	6.09	6.25	496213
2012-05-08	6.19	6.25	5.97	6.01	474217
2012-05-09	5.92	6.21	5.84	6.13	605348
2012-05-10	6.17	6.29	6.02	6.26	570853
2012-05-11	6.19	6.34	6.18	6.26	362154
2012-05-14	6.16	6.20	6.07	6.15	250187
2012-05-15	6.16	6.31	6.12	6.16	277244
2012-05-16	6.23	6.23	5.97	6.02	403580
2012-05-17	6.01	6.03	5.78	5.80	314864
2012-05-18	5.84	5.89	5.71	5.78	397289
2012-05-21	5.78	6.01	5.70	6.00	265684
2012-05-22	5.97	6.00	5.72	5.80	514785
2012-05-23	5.72	5.86	5.61	5.83	292444
2012-05-24	5.83	5.83	5.59	5.63	327446
2012-05-25	5.61	5.65	5.58	5.65	197883
2012-05-29	5.69	5.80	5.62	5.76	279399
2012-05-30	6.09	6.38	5.90	6.13	914165
2012-05-31	6.15	6.19	5.93	5.99	507538
2012-06-01	5.83	5.87	5.68	5.71	398387
2012-06-04	5.72	5.80	5.50	5.60	328718
2012-06-05	5.57	5.69	5.51	5.59	336041
2012-06-06	5.64	5.85	5.64	5.81	324154
2012-06-07	5.88	5.96	5.65	5.68	274555
2012-06-08	5.66	5.75	5.60	5.72	260828
2012-06-11	5.80	5.86	5.57	5.58	296450
2012-06-12	5.61	5.78	5.57	5.77	277154
2012-06-13	5.74	5.94	5.57	5.83	438378
2012-06-14	5.85	6.19	5.74	6.05	762134
2012-06-15	6.07	6.36	6.04	6.29	652097
2012-06-18	6.27	6.44	6.20	6.26	418498
2012-06-19	6.30	6.55	6.27	6.48	700336
2012-06-20	6.47	6.55	6.31	6.46	420604
2012-06-21	6.47	6.47	6.18	6.22	302287
2012-06-22	6.24	6.51	6.13	6.50	861351
2012-06-25	6.37	6.47	6.22	6.31	296502
2012-06-26	6.33	6.39	6.23	6.33	229904
2012-06-27	6.35	6.48	6.32	6.43	303901
2012-06-28	6.39	6.39	6.10	6.20	418282
2012-06-29	6.37	6.55	6.31	6.47	389457
2012-07-02	6.50	6.72	6.50	6.58	446537
2012-07-03	6.64	6.83	6.59	6.79	421114
2012-07-05	6.80	6.92	6.79	6.88	346006
2012-07-06	6.81	6.89	6.66	6.72	283866
2012-07-09	6.73	6.75	6.54	6.70	278109
2012-07-10	6.70	6.75	6.39	6.42	185175
2012-07-11	6.43	6.49	6.29	6.36	373992
2012-07-12	6.33	6.39	6.17	6.31	242955
2012-07-13	6.35	6.43	6.18	6.21	222214
2012-07-16	6.20	6.20	5.97	6.08	279018
2012-07-17	6.13	6.20	6.03	6.14	206777
2012-07-18	6.11	6.38	6.10	6.28	255319
2012-07-19	6.33	6.33	6.05	6.09	449002
2012-07-20	6.05	6.17	6.02	6.13	263576
2012-07-23	6.05	6.07	5.80	5.96	212503
2012-07-24	6.00	6.00	5.75	5.91	383863
2012-07-25	5.90	5.97	5.86	5.95	334333
2012-07-26	6.07	6.13	5.91	5.94	373515
2012-07-27	5.97	6.28	5.92	6.25	411208
2012-07-30	6.25	6.30	6.11	6.18	326488
2012-07-31	6.19	6.28	6.11	6.12	328480
2012-08-01	6.15	6.17	5.80	5.82	555965
2012-08-02	5.73	5.73	5.36	5.56	986369
2012-08-03	5.58	5.59	5.40	5.52	809818
2012-08-06	5.40	5.58	5.40	5.46	574828
2012-08-07	5.49	5.57	5.45	5.49	708228
2012-08-08	5.45	5.50	5.26	5.29	562487
2012-08-09	5.30	5.45	5.30	5.45	401490
2012-08-10	5.41	5.50	5.38	5.44	305130
2012-08-13	5.45	5.46	5.32	5.45	230214
2012-08-14	5.49	5.49	5.35	5.39	250695
2012-08-15	5.38	5.46	5.32	5.39	151446
2012-08-16	5.39	5.50	5.33	5.48	151010
2012-08-17	5.47	5.57	5.44	5.48	178070
2012-08-20	5.46	5.51	5.38	5.48	203495
2012-08-21	5.49	5.65	5.44	5.44	207145
2012-08-22	5.41	5.60	5.32	5.35	151238
2012-08-23	5.33	5.35	5.15	5.17	353280
2012-08-24	5.15	5.27	5.14	5.25	137004
2012-08-27	5.27	5.30	5.18	5.28	163756
2012-08-28	5.27	5.32	5.09	5.10	299154
2012-08-29	5.11	5.15	5.06	5.11	120125
2012-08-30	5.06	5.07	5.00	5.05	138306
2012-08-31	5.11	5.12	5.03	5.09	168195
2012-09-04	5.11	5.46	5.00	5.30	982937
2012-09-05	5.33	5.34	5.21	5.24	451821
2012-09-06	5.29	5.39	5.26	5.39	512612
2012-09-07	5.38	5.38	5.25	5.29	1797396
2012-09-10	5.29	5.50	5.25	5.43	1745415
2012-09-11	5.44	5.54	5.44	5.48	251122
2012-09-12	5.47	5.53	5.30	5.37	313277
2012-09-13	5.40	5.52	5.35	5.47	342268
2012-09-14	5.46	5.76	5.33	5.76	408826
2012-09-17	5.73	5.73	5.52	5.59	228518
2012-09-18	5.58	5.83	5.58	5.82	333192
2012-09-19	5.79	5.84	5.59	5.64	327439
2012-09-20	5.61	5.69	5.60	5.63	203142
2012-09-21	5.71	5.73	5.63	5.69	347064
2012-09-24	5.65	5.77	5.51	5.68	238515
2012-09-25	5.72	5.77	5.60	5.63	339342
2012-09-26	5.63	5.68	5.60	5.65	322731
2012-09-27	5.68	5.69	5.64	5.67	205947
2012-09-28	5.65	5.70	5.52	5.59	285325
2012-10-01	5.62	5.69	5.60	5.65	251423
2012-10-02	5.41	5.43	5.26	5.38	461823
2012-10-03	5.37	5.39	5.13	5.23	421332
2012-10-04	5.25	5.37	5.16	5.31	355120
2012-10-05	5.32	5.35	5.13	5.18	274189
2012-10-08	5.15	5.17	5.10	5.14	127991
2012-10-09	5.16	5.16	4.82	4.84	405994
2012-10-10	4.84	4.89	4.65	4.71	372714
2012-10-11	4.77	4.85	4.59	4.60	189203
2012-10-12	4.61	4.66	4.49	4.52	304718
2012-10-15	4.52	4.60	4.50	4.60	281630
2012-10-16	4.64	4.65	4.54	4.57	247015
2012-10-17	4.56	4.59	4.52	4.56	206106
2012-10-18	4.59	5.07	4.58	4.87	579060
2012-10-19	4.84	4.93	4.80	4.91	255294
2012-10-22	4.91	4.96	4.77	4.78	224066
2012-10-23	4.73	5.00	4.70	4.96	322716
2012-10-24	5.00	5.00	4.84	4.90	167068
2012-10-25	4.91	5.00	4.72	4.73	261999
2012-10-26	4.74	4.77	4.68	4.75	134674
2012-10-31	4.75	4.80	4.55	4.56	258506
2012-11-01	4.58	4.82	4.58	4.75	310310
2012-11-02	4.99	4.99	4.68	4.72	398772
2012-11-05	4.71	4.76	4.52	4.55	219752
2012-11-06	4.58	4.59	4.17	4.48	674898
2012-11-07	4.46	4.47	4.28	4.34	277127
2012-11-08	4.31	4.40	4.25	4.25	152105
2012-11-09	4.23	4.41	4.20	4.35	186880
2012-11-12	4.38	4.38	4.17	4.21	120692
2012-11-13	4.19	4.32	3.99	4.01	160143
2012-11-14	4.03	4.13	4.00	4.08	178059
2012-11-15	4.10	4.13	3.88	3.89	108866
2012-11-16	3.86	3.90	3.70	3.78	292574
2012-11-19	3.81	3.95	3.81	3.92	205509
2012-11-20	3.91	3.93	3.80	3.92	185891
2012-11-21	3.95	4.13	3.92	4.12	176543
2012-11-23	4.14	4.22	4.10	4.20	69796
2012-11-26	4.18	4.25	4.14	4.17	95353
2012-11-27	4.15	4.28	3.95	4.28	191751
2012-11-28	4.25	4.26	4.13	4.22	129743
2012-11-29	4.28	4.31	4.23	4.30	108589
2012-11-30	4.32	4.43	4.21	4.43	282927
2012-12-03	4.44	4.46	4.38	4.45	169368
2012-12-04	4.44	4.44	4.35	4.39	108500
2012-12-05	4.42	4.42	4.24	4.26	263450
2012-12-06	4.28	4.41	4.28	4.39	110999
2012-12-07	4.43	4.43	4.28	4.31	109060
2012-12-10	4.32	4.43	4.32	4.41	163366
2012-12-11	4.44	4.53	4.38	4.52	197554
2012-12-12	4.53	4.55	4.47	4.49	150751
2012-12-13	4.50	4.55	4.32	4.45	230082
2012-12-14	4.45	4.50	4.37	4.48	553048
2012-12-17	4.49	4.68	4.44	4.68	250026
2012-12-18	4.70	4.72	4.60	4.65	203441
2012-12-19	4.64	4.71	4.60	4.65	220263
2012-12-20	4.67	4.82	4.61	4.79	323473
2012-12-21	4.76	4.76	4.60	4.65	372839
2012-12-24	4.63	4.66	4.57	4.59	30510
2012-12-26	4.59	4.71	4.59	4.68	170444
2012-12-27	4.68	4.68	4.51	4.66	268573
2012-12-28	4.65	4.71	4.51	4.55	97331
2012-12-31	4.57	4.60	4.50	4.56	219201
2013-01-02	4.69	4.78	4.66	4.71	339008
2013-01-03	4.70	4.72	4.56	4.61	178370
2013-01-04	4.65	4.81	4.61	4.75	271979
2013-01-07	4.74	4.93	4.71	4.89	418672
2013-01-08	4.93	4.93	4.77	4.79	185653
2013-01-09	4.80	4.80	4.66	4.80	103786
2013-01-10	4.80	4.88	4.74	4.83	136172
2013-01-11	4.88	5.06	4.88	5.00	384390
2013-01-14	5.00	5.11	4.98	5.07	260693
2013-01-15	5.01	5.05	4.92	4.99	183308
2013-01-16	4.99	5.15	4.95	5.11	323161
2013-01-17	5.15	5.15	5.04	5.06	252238
2013-01-18	5.09	5.14	5.05	5.09	332027
2013-01-22	5.11	5.17	5.00	5.14	447926
2013-01-23	5.16	5.19	5.12	5.14	174210
2013-01-24	5.10	5.17	5.05	5.06	129206
2013-01-25	5.07	5.13	5.02	5.06	147738
2013-01-28	5.05	5.17	5.00	5.15	208949
2013-01-29	5.13	5.25	5.02	5.11	163195
2013-01-30	5.08	5.08	4.95	4.98	155948
2013-01-31	4.99	5.03	4.93	5.01	145113
2013-02-01	4.99	5.11	4.90	5.09	220691
2013-02-04	5.08	5.25	5.08	5.11	272512
2013-02-05	5.15	5.15	5.06	5.07	104529
2013-02-06	5.03	5.14	4.92	5.10	219476
2013-02-07	5.03	5.10	4.94	5.03	369677
2013-02-08	4.99	5.06	4.97	5.00	378546
2013-02-11	4.92	5.00	4.85	4.89	361352
2013-02-12	4.60	4.93	4.58	4.88	472036
2013-02-13	4.81	5.04	4.81	4.96	386793
2013-02-14	4.92	5.11	4.92	5.09	245742
2013-02-15	5.13	5.18	5.00	5.02	380977
2013-02-19	5.02	5.16	5.00	5.13	240578
2013-02-20	5.13	5.13	5.03	5.03	193568
2013-02-21	5.02	5.02	4.85	4.93	189895
2013-02-22	4.98	5.13	4.97	5.13	170991
2013-02-25	5.14	5.15	4.97	4.98	190072
2013-02-26	4.99	5.09	4.97	5.08	182146
2013-02-27	5.07	5.15	5.05	5.10	310777
2013-02-28	5.09	5.15	5.02	5.02	249250
2013-03-01	4.99	5.09	4.94	5.06	164109
2013-03-04	5.05	5.05	4.91	4.93	170401
2013-03-05	4.97	5.01	4.87	5.00	177897
2013-03-06	5.00	5.00	4.89	4.93	145469
2013-03-07	4.95	4.98	4.88	4.96	100630
2013-03-08	5.00	5.00	4.92	4.96	118564
2013-03-11	4.97	5.07	4.90	5.04	135276
2013-03-12	5.00	5.02	5.00	5.01	92661
2013-03-13	5.02	5.11	5.01	5.03	405298
2013-03-14	5.04	5.11	4.99	5.00	320753
2013-03-15	5.02	5.02	4.83	4.88	581693
2013-03-18	4.81	4.91	4.80	4.86	130898
2013-03-19	4.89	4.89	4.79	4.79	111664
2013-03-20	4.81	4.92	4.75	4.92	172184
2013-03-21	4.87	4.87	4.60	4.76	219501
2013-03-22	4.81	4.92	4.80	4.82	280346
2013-03-25	4.82	4.89	4.79	4.83	113754
2013-03-26	4.87	4.87	4.73	4.79	102915
2013-03-27	4.75	4.80	4.67	4.78	119505
2013-03-28	4.80	4.80	4.66	4.70	168159
2013-04-01	5.20	5.20	4.45	4.58	379046
2013-04-02	4.62	4.68	4.41	4.44	245834
2013-04-03	4.46	4.55	4.38	4.50	414743
2013-04-04	4.49	4.53	4.39	4.42	141956
2013-04-05	4.34	4.41	4.30	4.39	187460
2013-04-08	4.40	4.61	4.39	4.60	211798
2013-04-09	4.59	4.68	4.52	4.63	304173
2013-04-10	4.63	4.89	4.60	4.80	251341
2013-04-11	4.78	4.83	4.70	4.74	167363
2013-04-12	4.71	4.77	4.66	4.76	156755
2013-04-15	4.73	4.73	4.46	4.51	348179
2013-04-16	4.54	4.73	4.41	4.73	354382
2013-04-17	4.70	4.73	4.63	4.66	239096
2013-04-18	4.68	4.75	4.52	4.55	218088
2013-04-19	4.53	4.55	4.47	4.48	266035
2013-04-22	4.46	4.52	4.34	4.46	679318
2013-04-23	4.51	4.55	4.41	4.45	511820
2013-04-24	4.42	4.53	4.37	4.51	454684
2013-04-25	4.54	4.93	4.54	4.81	250069
2013-04-26	4.80	4.91	4.68	4.84	285083
2013-04-29	4.84	4.93	4.77	4.90	128047
2013-04-30	4.87	5.00	4.85	4.95	115764
2013-05-01	5.02	5.08	4.76	4.96	854419
2013-05-02	5.06	5.10	4.73	4.76	634164
2013-05-03	4.83	4.97	4.82	4.95	728885
2013-05-06	4.94	5.08	4.94	5.06	270875
2013-05-07	5.08	5.19	5.05	5.13	982509
2013-05-08	5.13	5.15	5.06	5.13	400834
2013-05-09	5.10	5.15	5.05	5.06	296614
2013-05-10	5.05	5.16	5.04	5.12	422844
2013-05-13	5.12	5.22	5.08	5.19	740003
2013-05-14	5.18	5.22	5.12	5.17	399703
2013-05-15	5.18	5.29	5.15	5.25	590887
2013-05-16	5.25	5.50	5.17	5.46	1317487
2013-05-17	5.53	5.67	5.50	5.61	1172347
2013-05-20	5.61	5.70	5.53	5.67	378245
2013-05-21	5.63	5.70	5.51	5.55	446548
2013-05-22	5.53	5.70	5.38	5.41	481143
2013-05-23	5.31	5.47	5.22	5.43	266547
2013-05-24	5.37	5.42	5.35	5.41	168587
2013-05-28	5.50	5.62	5.50	5.53	281386
2013-05-29	5.50	5.52	5.40	5.46	248587
2013-05-30	5.50	5.57	5.43	5.56	318019
2013-05-31	5.51	5.94	5.51	5.89	1566740
2013-06-03	5.95	6.05	5.92	5.99	1417773
2013-06-04	6.00	6.10	6.00	6.03	659454
2013-06-05	6.04	6.13	5.88	6.13	647319
2013-06-06	6.15	6.18	6.08	6.15	482364
2013-06-07	6.20	6.35	6.15	6.35	591132
2013-06-10	6.42	6.61	6.40	6.60	785884
2013-06-11	6.56	6.75	6.34	6.74	813401
2013-06-12	6.83	6.95	6.64	6.78	962490
2013-06-13	6.75	6.78	6.59	6.74	315973
2013-06-14	6.70	6.73	6.62	6.64	258325
2013-06-17	6.64	6.84	6.64	6.82	321790
2013-06-18	6.85	7.00	6.84	6.96	361758
2013-06-19	6.98	6.99	6.77	6.79	357925
2013-06-20	6.68	6.92	6.58	6.75	476779
2013-06-21	6.78	6.84	6.60	6.78	519704
2013-06-24	6.70	6.77	6.39	6.69	401831
2013-06-25	6.75	6.92	6.69	6.88	585606
2013-06-26	6.92	6.99	6.73	6.75	336753
2013-06-27	6.77	6.85	6.64	6.73	303892
2013-06-28	6.78	6.87	6.55	6.75	828416
2013-07-01	6.82	6.82	6.57	6.60	291680
2013-07-02	6.58	6.80	6.50	6.56	645856
2013-07-03	6.51	6.57	6.47	6.50	196308
2013-07-05	6.60	6.70	6.28	6.69	909958
2013-07-08	6.77	6.85	6.57	6.59	573114
2013-07-09	6.59	6.78	6.57	6.74	304707
2013-07-10	6.74	6.88	6.74	6.86	225216
2013-07-11	6.91	7.10	6.85	6.98	546166
2013-07-12	6.98	7.05	6.89	6.96	184515
2013-07-15	6.95	6.97	6.90	6.95	181756
2013-07-16	6.93	7.65	6.93	7.58	1622496
2013-07-17	7.66	7.70	7.37	7.47	731439
2013-07-18	7.47	7.67	7.47	7.66	681317
2013-07-19	7.64	7.66	7.55	7.62	391936
2013-07-22	7.58	7.75	7.47	7.53	369870
2013-07-23	7.53	7.60	7.46	7.51	340592
2013-07-24	7.55	7.65	7.17	7.19	258352
2013-07-25	7.16	7.50	7.11	7.41	246896
2013-07-26	7.36	7.36	7.13	7.21	179076
2013-07-29	7.16	7.35	7.14	7.33	393745
2013-07-30	7.37	7.56	7.23	7.31	524152
2013-07-31	7.33	7.40	7.18	7.27	289308
2013-08-01	7.50	7.73	6.76	6.94	1224028
2013-08-02	6.88	6.92	6.62	6.70	997115
2013-08-05	6.58	6.64	6.50	6.62	965430
2013-08-06	6.50	6.79	6.49	6.73	451064
2013-08-07	6.70	6.74	6.52	6.63	415269
2013-08-08	6.64	6.71	6.50	6.56	360132
2013-08-09	6.53	6.57	6.40	6.47	323710
2013-08-12	6.33	6.55	6.31	6.53	257304
2013-08-13	6.53	6.72	6.43	6.63	517277
2013-08-14	6.66	6.77	6.53	6.58	449094
2013-08-15	6.54	6.61	6.25	6.32	695832
2013-08-16	6.28	6.37	6.12	6.22	605302
2013-08-19	6.24	6.44	6.05	6.18	482351
2013-08-20	6.17	6.25	6.11	6.13	362461
2013-08-21	6.09	6.32	6.07	6.18	294834
2013-08-22	6.21	6.38	6.16	6.30	460237
2013-08-23	6.30	6.38	5.97	6.00	750359
2013-08-26	6.00	6.08	5.86	6.08	1491768
2013-08-27	6.03	6.16	5.99	6.01	435409
2013-08-28	6.03	6.19	6.00	6.05	236780
2013-08-29	6.05	6.28	6.03	6.26	342995
2013-08-30	6.25	6.28	6.03	6.07	436243
2013-09-03	6.14	6.29	6.04	6.10	353726
2013-09-04	6.11	6.45	6.06	6.42	544434
2013-09-05	6.41	6.77	6.41	6.71	879804
2013-09-06	6.75	7.03	6.54	6.88	843145
2013-09-09	6.90	6.99	6.82	6.95	441571
2013-09-10	6.97	7.12	6.89	7.10	543632
2013-09-11	7.07	7.24	6.91	7.21	410457
2013-09-12	7.20	7.35	7.10	7.28	599775
2013-09-13	7.28	7.33	7.12	7.24	174524
2013-09-16	7.26	7.28	6.97	7.07	306799
2013-09-17	7.04	7.09	6.99	7.04	233440
2013-09-18	7.05	7.13	6.86	7.03	314094
2013-09-19	7.02	7.07	6.82	7.02	331553
2013-09-20	7.02	7.12	6.92	7.06	379966
2013-09-23	7.05	7.12	6.87	6.89	318074
2013-09-24	6.88	7.12	6.84	7.08	226379
2013-09-25	7.09	7.15	6.90	7.06	227538
2013-09-26	7.07	7.13	6.84	6.93	309641
2013-09-27	6.89	6.90	6.67	6.73	324185
2013-09-30	6.65	6.96	6.58	6.86	462423
2013-10-01	6.87	6.95	6.73	6.84	247098
2013-10-02	6.79	6.83	6.65	6.69	350072
2013-10-03	6.67	6.71	6.50	6.59	251000
2013-10-04	6.57	6.62	6.49	6.50	270044
2013-10-07	6.43	6.60	6.30	6.42	316368
2013-10-08	6.44	6.48	6.27	6.29	326868
2013-10-09	6.30	6.32	6.16	6.24	345674
2013-10-10	6.31	6.39	6.23	6.38	297164
2013-10-11	6.36	6.61	6.32	6.53	478416
2013-10-14	6.48	6.74	6.43	6.62	213578
2013-10-15	6.60	6.63	6.30	6.34	214364
2013-10-16	6.35	6.40	6.28	6.36	214026
2013-10-17	6.33	6.47	6.29	6.46	196921
2013-10-18	6.51	6.51	6.32	6.42	293476
2013-10-21	6.40	6.56	6.36	6.51	190479
2013-10-22	6.52	6.59	6.46	6.54	211372
2013-10-23	6.49	6.49	6.15	6.17	298213
2013-10-24	5.50	5.54	5.14	5.31	1684822
2013-10-25	5.36	5.36	5.16	5.29	732139
2013-10-28	5.30	5.32	5.15	5.23	667959
2013-10-29	5.22	5.32	5.17	5.31	443408
2013-10-30	5.31	5.33	5.11	5.16	461920
2013-10-31	5.15	5.27	5.12	5.22	350330
2013-11-01	5.20	5.29	5.14	5.18	471279
2013-11-04	5.18	5.23	5.10	5.21	296733
2013-11-05	5.20	5.26	5.15	5.23	549045
2013-11-06	5.25	5.29	5.14	5.17	244589
2013-11-07	5.20	5.24	5.04	5.06	433058
2013-11-08	5.05	5.38	5.04	5.31	276256
2013-11-11	5.29	5.38	5.27	5.36	176319
2013-11-12	5.33	5.36	5.20	5.23	321564
2013-11-13	5.21	5.30	5.18	5.20	236412
2013-11-14	5.18	5.26	5.11	5.12	216524
2013-11-15	5.11	5.33	5.11	5.27	234309
2013-11-18	5.28	5.39	5.21	5.22	318291
2013-11-19	5.21	5.26	5.10	5.13	196766
2013-11-20	5.15	5.17	4.99	5.00	239091
2013-11-21	5.04	5.25	5.00	5.17	190250
2013-11-22	5.16	5.28	5.15	5.25	119178
2013-11-25	5.25	5.27	5.19	5.21	153439
2013-11-26	5.20	5.37	5.20	5.24	207359
2013-11-27	5.23	5.45	5.22	5.44	166508
2013-11-29	5.49	5.59	5.39	5.42	101345
2013-12-02	5.43	5.50	5.31	5.39	273248
2013-12-03	5.37	5.46	5.21	5.29	234222
2013-12-04	5.27	5.39	5.21	5.26	230803
2013-12-05	5.25	5.31	5.13	5.17	176871
2013-12-06	5.21	5.29	5.17	5.20	323998
2013-12-09	5.18	5.30	5.16	5.26	274407
2013-12-10	5.24	5.99	5.24	5.85	1052394
2013-12-11	5.88	5.94	5.60	5.77	475163
2013-12-12	5.76	5.76	5.59	5.65	266608
2013-12-13	5.63	5.67	5.37	5.46	471262
2013-12-16	5.53	5.62	5.46	5.53	422854
2013-12-17	5.54	5.62	5.40	5.57	271608
2013-12-18	5.55	5.88	5.55	5.86	428693
2013-12-19	5.85	6.15	5.70	6.08	734249
2013-12-20	6.10	6.24	6.04	6.08	744778
2013-12-23	6.09	6.19	6.01	6.15	353351
2013-12-24	6.13	6.22	6.04	6.09	105020
2013-12-26	6.10	6.20	5.82	6.15	779346
2013-12-27	6.17	6.18	6.05	6.14	271909
2013-12-30	6.11	6.14	6.03	6.05	465868
2013-12-31	6.04	6.14	5.91	6.01	750257
2014-01-02	5.97	6.03	5.87	6.01	300814
2014-01-03	6.01	6.40	6.01	6.37	493282
2014-01-06	6.37	6.45	6.26	6.27	437257
2014-01-07	6.29	6.41	6.12	6.32	287022
2014-01-08	6.33	6.48	6.33	6.44	439990
2014-01-09	6.48	6.50	6.31	6.34	326742
2014-01-10	6.36	6.47	6.30	6.41	270018
2014-01-13	6.37	6.42	6.30	6.38	297009
2014-01-14	6.42	6.74	6.33	6.71	475043
2014-01-15	6.72	6.79	6.63	6.73	290284
2014-01-16	6.69	6.79	6.66	6.70	196948
2014-01-17	6.65	6.68	6.50	6.54	150874
2014-01-21	6.57	6.68	6.26	6.66	226958
2014-01-22	6.67	6.83	6.54	6.77	234252
2014-01-23	6.75	6.79	6.65	6.76	163749
2014-01-24	6.70	6.75	6.60	6.62	240559
2014-01-27	6.65	6.72	6.33	6.52	311556
2014-01-28	6.52	6.68	6.49	6.52	289611
2014-01-29	6.48	6.67	6.26	6.50	282913
2014-01-30	6.55	6.65	6.44	6.53	200298
2014-01-31	6.41	6.57	6.37	6.44	308593
2014-02-03	6.44	6.60	6.09	6.15	338400
2014-02-04	6.21	6.35	6.13	6.27	270896
2014-02-05	6.22	6.26	6.05	6.09	258629
2014-02-06	6.25	6.60	6.16	6.50	514412
2014-02-07	6.52	6.54	6.29	6.42	285120
2014-02-10	6.25	6.41	6.21	6.34	361992
2014-02-11	6.32	6.55	6.25	6.48	360402
2014-02-12	6.46	6.58	6.46	6.54	323647
2014-02-13	6.49	6.65	6.46	6.54	241185
2014-02-14	6.55	6.61	6.35	6.57	93206
2014-02-18	6.55	6.68	6.53	6.64	147872
2014-02-19	6.59	6.72	6.50	6.50	195652
2014-02-20	6.50	6.70	6.50	6.67	187986
2014-02-21	6.70	6.77	6.64	6.74	364300
2014-02-24	6.74	6.88	6.74	6.81	236826
2014-02-25	6.84	6.98	6.78	6.94	508850
2014-02-26	6.93	7.09	6.93	7.04	342086
2014-02-27	7.02	7.20	6.95	7.19	313323
2014-02-28	7.20	7.20	7.06	7.13	409486
2014-03-03	7.09	7.15	6.91	7.15	217934
2014-03-04	7.19	7.37	7.11	7.14	521374
2014-03-05	7.11	7.16	7.02	7.14	156455
2014-03-06	7.15	7.16	6.92	6.98	181905
2014-03-07	7.04	7.08	6.91	7.03	154804
2014-03-10	7.05	7.09	6.86	6.93	120434
2014-03-11	6.91	7.07	6.91	6.93	202417
2014-03-12	6.87	7.09	6.85	7.04	266494
2014-03-13	7.08	7.14	6.73	6.81	178179
2014-03-14	6.77	6.90	6.45	6.77	140161
2014-03-17	6.84	6.89	6.79	6.81	115441
2014-03-18	6.80	7.02	6.64	7.00	117770
2014-03-19	6.99	7.07	6.91	6.95	80792
2014-03-20	6.92	7.07	6.90	7.02	145545
2014-03-21	7.05	7.08	6.82	6.83	370836
2014-03-24	6.81	6.85	6.64	6.80	130914
2014-03-25	6.84	6.95	6.74	6.80	82114
2014-03-26	6.88	6.88	6.37	6.37	288495
2014-03-27	6.35	6.54	6.28	6.39	164159
2014-03-28	6.37	6.50	6.21	6.24	217700
2014-03-31	6.28	6.52	6.21	6.39	207557
2014-04-01	6.41	6.58	6.25	6.57	141807
2014-04-02	6.61	6.71	6.54	6.67	116968
2014-04-03	6.66	6.69	6.49	6.50	119161
2014-04-04	6.57	6.58	6.11	6.22	186344
2014-04-07	6.22	6.27	6.00	6.14	243691
2014-04-08	6.17	6.44	6.17	6.33	261621
2014-04-09	6.37	6.43	6.27	6.42	113493
2014-04-10	6.40	6.40	6.05	6.08	225590
2014-04-11	6.00	6.20	6.00	6.08	203450
2014-04-14	6.16	6.17	5.82	5.91	159269
2014-04-15	5.91	6.00	5.73	5.92	140381
2014-04-16	5.99	6.10	5.70	5.85	253259
2014-04-17	5.85	6.01	5.81	5.98	186525
2014-04-21	5.99	6.24	5.93	6.23	265326
2014-04-22	6.25	6.55	6.17	6.44	422172
2014-04-23	6.42	6.42	5.99	6.21	176862
2014-04-24	6.27	6.28	5.99	6.03	165646
2014-04-25	5.98	6.05	5.78	5.87	272572
2014-04-28	5.89	5.99	5.62	5.79	187280
2014-04-29	5.85	5.92	5.68	5.70	162835
2014-04-30	5.67	5.82	5.53	5.75	326816
2014-05-01	5.78	5.93	5.53	5.91	407296
2014-05-02	6.00	6.05	5.95	5.99	278359
2014-05-05	5.97	6.07	5.91	6.05	169667
2014-05-06	6.02	6.11	5.98	6.00	262553
2014-05-07	6.00	6.00	5.66	5.86	555178
2014-05-08	5.80	5.88	5.61	5.66	288637
2014-05-09	5.61	5.69	5.53	5.67	190587
2014-05-12	5.71	5.97	5.69	5.94	182768
2014-05-13	5.93	5.96	5.84	5.86	269583
2014-05-14	5.83	5.91	5.55	5.57	190980
2014-05-15	5.51	5.57	5.35	5.41	198106
2014-05-16	5.39	5.48	5.28	5.48	224228
2014-05-19	5.43	5.69	5.43	5.59	102464
2014-05-20	5.54	5.55	5.45	5.51	205007
2014-05-21	5.54	5.61	5.48	5.55	129381
2014-05-22	5.57	5.82	5.51	5.80	175616
2014-05-23	5.82	5.95	5.69	5.94	178636
2014-05-27	6.02	6.15	5.99	6.12	133728
2014-05-28	6.80	7.50	6.62	7.12	2925645
2014-05-29	7.03	7.34	7.03	7.18	522939
2014-05-30	7.21	7.32	7.12	7.26	408577
2014-06-02	7.18	7.29	7.02	7.18	319388
2014-06-03	7.15	7.31	7.00	7.05	326803
2014-06-04	7.02	7.28	6.91	7.23	246588
2014-06-05	7.26	7.50	7.13	7.45	419998
2014-06-06	7.51	7.58	7.38	7.50	322915
2014-06-09	7.46	7.65	7.31	7.60	332983
2014-06-10	7.54	7.75	7.39	7.70	547451
2014-06-11	7.67	7.95	7.61	7.93	473925
2014-06-12	7.94	7.95	7.72	7.81	391004
2014-06-13	7.88	8.05	7.82	8.00	454133
2014-06-16	8.00	8.03	7.78	7.95	241590
2014-06-17	7.98	8.13	7.91	8.08	335588
2014-06-18	8.06	8.17	7.93	8.09	187236
2014-06-19	8.14	8.16	7.84	7.97	209448
2014-06-20	8.02	8.03	7.92	7.99	406341
2014-06-23	7.99	8.10	7.89	8.06	181168
2014-06-24	8.08	8.20	7.87	7.92	273093
2014-06-25	7.84	8.09	7.79	8.08	215838
2014-06-26	8.02	8.09	7.86	8.06	147547
2014-06-27	7.98	8.10	7.97	8.09	245891
2014-06-30	8.07	8.42	7.99	8.32	225108
2014-07-01	8.40	8.50	8.24	8.41	311885
2014-07-02	8.38	8.43	8.18	8.19	154916
2014-07-03	8.23	8.37	8.23	8.35	66535
2014-07-07	8.34	8.35	8.01	8.06	157008
2014-07-08	8.07	8.11	7.79	8.01	353182
2014-07-09	8.01	8.24	7.90	8.13	220295
2014-07-10	7.88	8.11	7.82	7.96	207393
2014-07-11	7.92	8.04	7.89	8.00	108711
2014-07-14	8.12	8.12	7.89	8.00	154451
2014-07-15	8.02	8.03	7.67	7.68	176532
2014-07-16	7.76	7.79	7.58	7.68	132511
2014-07-17	7.57	7.78	7.44	7.48	183243
2014-07-18	7.50	7.70	7.48	7.64	178526
2014-07-21	7.60	7.71	7.51	7.61	116287
2014-07-22	7.60	7.75	7.54	7.66	239163
2014-07-23	7.68	7.68	7.52	7.54	141727
2014-07-24	7.56	7.57	7.20	7.26	124946
2014-07-25	7.16	7.16	6.91	6.94	238126
2014-07-28	6.91	6.94	6.69	6.86	364059
2014-07-29	6.86	7.03	6.81	6.93	163586
2014-07-30	7.00	7.28	6.93	7.22	459647
2014-07-31	7.26	7.26	6.61	6.75	456566
2014-08-01	6.78	6.87	6.58	6.70	274726
2014-08-04	6.70	6.93	6.58	6.61	304654
2014-08-05	6.57	7.00	6.52	6.93	229142
2014-08-06	6.84	7.14	6.82	6.91	190301
2014-08-07	6.92	7.00	6.82	6.85	147583
2014-08-08	6.84	6.91	6.78	6.83	142464
2014-08-11	6.90	7.11	6.85	6.95	113255
2014-08-12	6.89	6.92	6.69	6.73	154180
2014-08-13	6.78	6.93	6.54	6.92	152084
2014-08-14	6.92	7.00	6.76	6.86	159701
2014-08-15	6.97	7.25	6.91	7.17	328499
2014-08-18	7.25	7.37	7.15	7.31	190213
2014-08-19	7.30	7.34	7.16	7.29	269202
2014-08-20	7.22	7.32	7.18	7.22	104059
2014-08-21	7.18	7.23	6.95	7.08	255638
2014-08-22	7.08	7.18	7.00	7.07	145860
2014-08-25	7.13	7.21	6.78	6.85	232624
2014-08-26	6.88	7.21	6.80	7.19	295812
2014-08-27	7.20	7.26	7.13	7.19	119145
2014-08-28	7.12	7.15	6.85	6.87	172811
2014-08-29	6.87	7.20	6.86	7.04	286933
2014-09-02	7.27	8.48	7.25	8.41	1676187
2014-09-03	8.40	8.40	8.04	8.09	495675
2014-09-04	8.10	8.41	7.93	7.96	291106
2014-09-05	7.93	8.04	7.85	8.01	223762
2014-09-08	7.99	8.18	7.88	7.91	221697
2014-09-09	7.90	7.96	7.64	7.69	202900
2014-09-10	7.72	7.80	7.63	7.74	164410
2014-09-11	7.67	7.94	7.66	7.92	148130
2014-09-12	7.95	7.95	7.57	7.74	254952
2014-09-15	7.71	7.71	7.48	7.67	244324
2014-09-16	7.60	7.72	7.44	7.67	242373
2014-09-17	7.64	7.80	7.55	7.62	156295
2014-09-18	7.67	7.85	7.51	7.63	322138
2014-09-19	7.63	7.72	7.33	7.37	306393
2014-09-22	7.33	7.45	7.20	7.21	155782
2014-09-23	7.16	7.34	7.03	7.03	158968
2014-09-24	7.07	7.25	7.02	7.18	151197
2014-09-25	7.15	7.41	7.01	7.36	404911
2014-09-26	7.40	7.65	7.37	7.46	207985
2014-09-29	7.33	7.61	7.33	7.43	233867
2014-09-30	7.44	7.46	7.15	7.17	292172
2014-10-01	7.18	7.18	6.92	7.06	291453
2014-10-02	7.04	7.28	6.89	7.27	262651
2014-10-03	7.43	7.56	7.22	7.42	326647
2014-10-06	7.39	7.44	7.00	7.21	301002
2014-10-07	7.13	7.21	6.98	7.08	251740
2014-10-08	7.04	7.34	6.94	7.32	205016
2014-10-09	7.29	7.30	6.89	6.91	271163
2014-10-10	6.85	6.85	6.30	6.32	384515
2014-10-13	6.35	6.40	6.16	6.19	389262
2014-10-14	6.30	6.45	6.10	6.18	403220
2014-10-15	6.04	6.52	5.83	6.50	340910
2014-10-16	6.39	6.96	6.30	6.68	356077
2014-10-17	6.79	6.86	6.62	6.68	261523
2014-10-20	6.62	6.95	6.62	6.79	289144
2014-10-21	6.83	6.87	6.60	6.75	252381
2014-10-22	6.74	6.81	6.50	6.56	253361
2014-10-23	6.65	7.04	6.65	6.81	284436
2014-10-24	6.84	6.90	6.68	6.72	114315
2014-10-27	6.66	7.01	6.65	6.88	159715
2014-10-28	6.94	7.21	6.85	7.14	273197
2014-10-29	7.17	7.25	6.98	7.09	288742
2014-10-30	7.63	8.04	7.52	7.75	710288
2014-10-31	7.93	8.14	7.84	7.97	443529
2014-11-03	7.95	8.09	7.75	7.83	212536
2014-11-04	7.76	8.04	7.76	7.94	269710
2014-11-05	8.00	8.99	7.77	8.90	2021789
2014-11-06	8.89	9.08	8.65	8.93	859523
2014-11-07	8.93	9.02	8.50	8.78	310405
2014-11-10	9.02	9.05	8.72	8.86	243165
2014-11-11	8.80	9.02	8.76	8.86	322051
2014-11-12	8.85	8.85	8.62	8.69	219759
2014-11-13	8.67	8.86	8.67	8.67	33359
2014-11-14	8.46	8.74	8.46	8.69	309716
2014-11-17	8.63	8.72	8.29	8.30	225860
2014-11-18	8.34	8.63	8.28	8.46	466308
2014-11-19	8.42	8.55	8.15	8.25	239804
2014-11-20	8.22	8.62	8.12	8.35	220810
2014-11-21	8.52	8.75	8.16	8.24	723521
2014-11-24	8.29	8.43	8.25	8.35	235689
2014-11-25	8.34	8.38	8.05	8.19	259897
2014-11-26	8.16	8.39	8.04	8.15	341330
2014-11-28	8.20	8.30	8.02	8.04	258211
2014-12-01	7.97	8.07	7.72	7.72	334184
2014-12-02	7.76	8.25	7.66	8.23	372838
2014-12-03	8.22	8.34	8.12	8.32	285338
2014-12-04	8.30	8.52	8.18	8.43	274462
2014-12-05	8.42	8.56	8.34	8.51	272495
2014-12-08	8.61	8.75	8.22	8.25	434510
2014-12-09	8.13	8.62	8.00	8.53	295125
2014-12-10	8.51	8.61	8.15	8.18	300656
2014-12-11	8.24	8.52	8.10	8.18	334688
2014-12-12	8.04	8.23	7.98	8.02	261308
2014-12-15	8.02	8.30	7.86	7.86	359252
2014-12-16	7.87	8.20	7.77	8.02	352000
2014-12-17	8.10	8.36	7.93	8.34	263966
2014-12-18	8.50	8.64	8.17	8.37	334210
2014-12-19	8.34	8.34	8.07	8.32	377323
2014-12-22	8.33	8.68	8.15	8.57	332783
2014-12-23	8.62	8.72	8.40	8.42	178744
2014-12-24	8.44	8.66	8.36	8.53	72989
2014-12-26	8.60	8.83	8.53	8.65	231836
2014-12-29	8.64	8.73	8.46	8.58	134614
2014-12-30	8.52	8.63	8.40	8.44	192589
2014-12-31	8.52	8.85	8.37	8.60	264672
2015-01-02	8.66	8.85	8.18	8.31	368103
2015-01-05	8.27	8.66	8.11	8.45	385564
2015-01-06	8.49	8.64	7.92	8.01	271121
2015-01-07	8.13	8.33	7.95	8.13	217799
2015-01-08	8.24	8.53	8.13	8.45	179750
2015-01-09	8.44	8.60	8.05	8.26	190735
2015-01-12	8.24	8.25	7.77	8.02	357489
2015-01-13	8.03	8.30	7.84	8.01	314109
2015-01-14	7.89	8.14	7.75	7.87	179482
2015-01-15	7.91	8.02	7.73	7.80	219539
2015-01-16	7.77	7.95	7.61	7.84	238394
2015-01-20	7.84	8.17	7.75	8.12	281622
2015-01-21	8.07	8.20	7.98	8.00	252757
2015-01-22	8.09	8.14	7.83	8.11	299388
2015-01-23	8.14	8.20	8.02	8.15	229146
2015-01-26	8.16	8.17	7.93	8.05	174826
2015-01-27	7.95	7.97	7.71	7.90	195235
2015-01-28	8.02	8.06	7.69	7.96	274621
2015-01-29	7.94	7.96	7.70	7.91	229084
2015-01-30	7.82	7.90	7.53	7.55	260671
2015-02-02	7.55	7.68	7.35	7.65	408651
2015-02-03	7.75	8.05	7.64	7.97	369854
2015-02-04	7.90	8.05	7.85	7.91	246856
2015-02-05	8.29	8.65	8.16	8.42	814534
2015-02-06	8.42	8.55	8.25	8.52	617845
2015-02-09	8.40	8.55	8.35	8.44	291375
2015-02-10	8.55	8.64	8.26	8.51	382796
2015-02-11	8.46	8.60	8.38	8.50	237952
2015-02-12	8.53	8.58	8.41	8.52	272687
2015-02-13	8.51	8.68	8.47	8.50	316053
2015-02-17	8.56	8.69	8.48	8.51	387689
2015-02-18	8.50	8.74	8.50	8.68	364788
2015-02-19	8.71	9.06	8.60	9.00	549418
2015-02-20	9.02	9.20	8.87	9.14	540925
2015-02-23	9.20	9.35	8.96	9.17	392821
2015-02-24	9.22	9.75	9.18	9.68	1072447
2015-02-25	9.75	9.93	9.66	9.74	511145
2015-02-26	9.75	9.97	9.71	9.90	485636
2015-02-27	9.83	10.00	9.77	9.82	527642
2015-03-02	9.87	10.29	9.78	10.26	828044
2015-03-03	10.19	10.23	9.42	9.42	804243
2015-03-04	9.33	9.60	9.33	9.42	350677
2015-03-05	9.36	9.47	9.07	9.20	461451
2015-03-06	9.06	9.27	8.95	9.01	344629
2015-03-09	9.10	9.30	9.04	9.24	365578
2015-03-10	9.05	9.24	9.01	9.12	328496
2015-03-11	9.17	9.41	9.11	9.13	396478
2015-03-12	9.11	9.19	8.93	9.17	419142
2015-03-13	9.17	9.29	9.02	9.21	292908
2015-03-16	9.21	9.50	9.13	9.36	408443
2015-03-17	9.40	9.64	9.37	9.48	444541
2015-03-18	9.41	9.51	9.15	9.33	458751
2015-03-19	9.33	9.33	9.23	9.26	221332
2015-03-20	9.34	9.38	9.11	9.13	514928
2015-03-23	9.21	9.31	9.13	9.29	492018
2015-03-24	9.31	9.37	9.22	9.29	262449
2015-03-25	9.30	9.30	8.81	8.92	918005
2015-03-26	8.91	8.96	8.76	8.95	430344
2015-03-27	8.92	8.95	8.59	8.75	458329
2015-03-30	8.80	8.88	8.79	8.84	470792
2015-03-31	8.84	8.95	8.81	8.87	657442
2015-04-01	8.89	9.00	8.72	8.99	511981
2015-04-02	9.03	9.25	8.99	9.19	364539
2015-04-06	9.12	9.15	9.03	9.12	237566
2015-04-07	9.15	9.20	9.03	9.14	341913
2015-04-08	9.15	9.33	9.15	9.30	329567
2015-04-09	9.30	9.37	9.22	9.34	192315
2015-04-10	9.36	9.49	9.29	9.39	328725
2015-04-13	9.43	9.50	9.36	9.43	477248
2015-04-14	9.43	9.52	9.25	9.51	255392
2015-04-15	9.51	9.51	9.37	9.45	351543
2015-04-16	9.36	9.45	9.22	9.26	274752
2015-04-17	9.22	9.28	9.07	9.14	313418
2015-04-20	9.23	9.39	9.20	9.30	204765
2015-04-21	9.38	9.50	9.25	9.39	288695
2015-04-22	9.37	9.47	9.25	9.44	130533
2015-04-23	9.44	9.44	9.22	9.29	332134
2015-04-24	9.25	9.25	9.10	9.16	263820
2015-04-27	9.16	9.45	9.14	9.18	279261
2015-04-28	9.18	9.30	9.00	9.27	225155
2015-04-29	9.25	9.33	9.12	9.21	355835
2015-04-30	8.80	8.98	7.34	7.97	2613047
2015-05-01	8.02	8.49	7.91	8.49	707706
2015-05-04	8.54	8.98	8.50	8.71	866124
2015-05-05	8.71	8.72	8.18	8.19	1006318
2015-05-06	8.25	8.47	8.19	8.34	560568
2015-05-07	8.32	8.43	8.22	8.35	531422
2015-05-08	8.40	8.58	8.36	8.48	484648
2015-05-11	8.50	8.64	8.44	8.54	371567
2015-05-12	8.47	8.65	8.41	8.55	277763
2015-05-13	8.56	8.69	8.53	8.67	219535
2015-05-14	8.71	9.07	8.68	9.01	549620
2015-05-15	9.04	9.05	8.85	9.00	342030
2015-05-18	9.00	9.09	8.90	9.07	277409
2015-05-19	9.05	9.07	8.84	8.86	210225
2015-05-20	8.87	8.97	8.81	8.91	158038
2015-05-21	8.92	8.98	8.78	8.96	398948
2015-05-22	8.92	9.03	8.87	8.95	247381
2015-05-26	8.89	9.04	8.77	8.98	361130
2015-05-27	9.00	9.20	8.87	9.16	342471
2015-05-28	9.16	9.24	9.04	9.14	242463
2015-05-29	9.10	9.39	9.10	9.31	349131
2015-06-01	9.36	9.36	9.09	9.23	205136
2015-06-02	9.20	9.51	9.14	9.22	426051
2015-06-03	9.27	9.44	9.22	9.37	252951
2015-06-04	9.28	9.28	8.99	9.04	394209
2015-06-05	9.04	9.16	8.87	9.16	187056
2015-06-08	9.11	9.19	8.95	9.00	180192
2015-06-09	8.84	9.01	8.80	8.99	258868
2015-06-10	9.07	9.17	9.01	9.09	198741
2015-06-11	9.09	9.11	8.99	9.05	184337
2015-06-12	9.00	9.09	8.97	9.02	210732
2015-06-15	8.91	8.99	8.75	8.94	245110
2015-06-16	8.90	9.08	8.86	8.99	172710
2015-06-17	9.04	9.11	9.03	9.11	203771
2015-06-18	9.11	9.31	9.10	9.23	381446
2015-06-19	9.25	9.36	9.16	9.31	450185
2015-06-22	9.42	9.53	9.33	9.48	359657
2015-06-23	9.50	9.50	9.31	9.50	173800
2015-06-24	9.45	9.57	9.37	9.48	273602
2015-06-25	9.55	9.66	9.36	9.51	314757
2015-06-26	9.51	9.51	9.21	9.40	1030671
2015-06-29	9.26	9.32	9.05	9.18	496459
2015-06-30	9.18	9.27	9.02	9.20	430984
2015-07-01	9.34	9.39	9.00	9.16	331835
2015-07-02	9.12	9.21	9.06	9.16	263984
2015-07-06	9.10	9.29	9.00	9.10	290851
2015-07-07	9.12	9.12	8.62	8.76	283265
2015-07-08	8.65	8.76	8.46	8.57	317746
2015-07-09	8.72	8.77	8.50	8.50	305066
2015-07-10	8.59	8.66	8.49	8.64	220373
2015-07-13	8.74	8.74	8.51	8.63	455163
2015-07-14	8.59	8.59	7.32	7.77	1724619
2015-07-15	7.82	7.87	7.54	7.75	877848
2015-07-16	7.84	8.05	7.64	7.72	1003821
2015-07-17	7.69	7.70	7.32	7.34	701394
2015-07-20	7.32	7.44	6.77	6.86	1110491
2015-07-21	6.89	7.07	6.79	6.79	783981
2015-07-22	6.79	7.01	6.74	6.96	452867
2015-07-23	6.99	7.05	6.86	6.86	324454
2015-07-24	6.82	6.86	6.56	6.59	283675
2015-07-27	6.51	6.63	6.38	6.54	251201
2015-07-28	6.55	6.62	6.39	6.51	314730
2015-07-29	6.48	6.53	6.38	6.40	544715
2015-07-30	7.05	7.75	7.05	7.51	1508853
2015-07-31	7.50	7.50	7.01	7.23	691002
2015-08-03	7.11	7.14	6.91	6.99	756393
2015-08-04	7.00	7.06	6.88	7.03	361318
2015-08-05	7.03	7.14	6.89	6.93	314029
2015-08-06	6.91	6.91	6.75	6.89	394375
2015-08-07	6.83	6.98	6.74	6.95	443433
2015-08-10	6.97	7.27	6.97	7.23	458265
2015-08-11	7.17	7.17	6.78	6.88	309777
2015-08-12	6.78	7.01	6.71	6.96	312503
2015-08-13	7.00	7.04	6.71	6.71	232003
2015-08-14	6.65	6.73	6.57	6.66	230314
2015-08-17	6.61	6.71	6.56	6.59	336888
2015-08-18	6.55	6.57	6.40	6.41	436331
2015-08-19	6.39	6.47	6.30	6.34	184840
2015-08-20	6.28	6.28	6.04	6.04	273787
2015-08-21	5.93	6.20	5.88	6.00	351300
2015-08-24	5.76	6.17	5.66	5.93	601712
2015-08-25	6.15	6.17	5.95	5.95	382884
2015-08-26	6.10	6.23	6.00	6.18	361225
2015-08-27	6.22	6.35	6.10	6.34	305156
2015-08-28	6.31	6.57	6.31	6.53	349488
2015-08-31	6.47	6.78	6.42	6.65	286912
2015-09-01	6.50	6.72	6.48	6.52	301559
2015-09-02	6.63	6.72	6.30	6.42	473458
2015-09-03	6.44	6.84	6.44	6.65	176102
2015-09-04	6.55	6.73	6.53	6.61	299508
2015-09-08	6.71	6.88	6.70	6.76	204939
2015-09-09	6.74	6.90	6.62	6.64	207865
2015-09-10	6.64	6.70	6.53	6.64	245143
2015-09-11	6.58	6.65	6.48	6.61	179476
2015-09-14	6.62	6.83	6.55	6.68	193798
2015-09-15	6.67	6.79	6.64	6.76	234257
2015-09-16	6.75	6.87	6.75	6.84	143624
2015-09-17	6.81	6.89	6.75	6.81	212094
2015-09-18	6.75	6.85	6.69	6.77	416890
2015-09-21	6.81	7.00	6.73	6.75	341482
2015-09-22	6.64	6.76	6.64	6.65	302116
2015-09-23	6.67	6.67	6.51	6.54	210296
2015-09-24	6.51	6.63	6.32	6.54	583899
2015-09-25	6.63	6.68	6.45	6.49	257533
2015-09-28	6.48	6.55	6.42	6.49	272071
2015-09-29	6.46	6.55	6.38	6.55	222703
2015-09-30	6.64	6.86	6.59	6.78	333148
2015-10-01	6.80	6.84	6.51	6.67	218150
2015-10-02	6.57	6.95	6.48	6.93	248198
2015-10-05	6.93	7.25	6.36	7.16	365073
2015-10-06	7.17	7.44	6.59	7.39	303399
2015-10-07	7.44	7.55	7.05	7.48	202834
2015-10-08	7.48	7.50	7.33	7.46	158104
2015-10-09	7.45	7.52	7.32	7.49	285782
2015-10-12	7.46	7.46	7.09	7.12	309449
2015-10-13	7.09	7.25	7.00	7.11	171743
2015-10-14	7.08	7.37	6.89	7.14	141477
2015-10-15	7.12	7.43	6.91	7.41	149310
2015-10-16	7.44	7.46	7.05	7.40	155524
2015-10-19	7.38	7.50	7.11	7.46	178748
2015-10-20	7.43	7.55	7.27	7.48	178959
2015-10-21	7.48	7.55	7.35	7.38	216028
2015-10-22	7.43	7.60	6.89	7.49	282716
2015-10-23	7.49	7.59	6.90	7.58	209438
2015-10-26	7.57	7.58	7.42	7.53	225426
2015-10-27	7.46	7.51	7.26	7.50	313115
2015-10-28	7.59	7.90	7.52	7.74	459611
2015-10-29	8.00	8.62	7.92	8.57	796011
2015-10-30	8.55	8.58	8.21	8.24	579330
2015-11-02	8.20	8.56	8.15	8.55	434584
2015-11-03	8.43	8.70	8.43	8.68	315606
2015-11-04	8.68	8.79	8.60	8.76	209935
2015-11-05	8.73	8.75	8.51	8.65	158462
2015-11-06	8.67	8.86	8.53	8.86	251512
2015-11-09	8.52	8.90	8.52	8.85	284091
2015-11-10	8.60	8.75	8.50	8.50	348115
2015-11-11	8.34	8.66	8.05	8.51	156748
2015-11-12	8.35	8.57	8.26	8.32	168825
2015-11-13	8.19	8.50	8.19	8.37	160008
2015-11-16	8.27	8.47	8.24	8.46	142243
2015-11-17	8.31	8.61	8.31	8.39	156130
2015-11-18	8.30	8.75	8.30	8.74	302021
2015-11-19	8.59	8.74	8.55	8.67	110671
2015-11-20	8.61	8.75	8.60	8.67	266984
2015-11-23	8.67	8.75	8.54	8.61	133598
2015-11-24	8.55	8.74	8.54	8.72	109021
2015-11-25	8.71	8.75	8.69	8.74	89565
2015-11-27	8.75	8.75	8.66	8.75	65313
2015-11-30	8.77	8.83	8.70	8.71	301092
2015-12-01	8.75	8.93	8.60	8.93	356201
2015-12-02	8.95	9.25	8.91	9.13	327383
2015-12-03	9.13	9.21	8.97	8.98	215948
2015-12-04	8.92	9.09	8.50	9.00	237916
2015-12-07	9.00	9.00	8.81	8.97	179202
2015-12-08	8.89	8.89	8.68	8.76	103018
2015-12-09	8.75	8.79	8.57	8.58	128262
2015-12-10	8.52	8.83	8.22	8.80	204459
2015-12-11	8.62	8.74	8.20	8.51	179610
2015-12-14	8.50	8.50	8.36	8.44	168619
2015-12-15	8.50	8.65	8.29	8.52	173229
2015-12-16	8.61	8.73	8.42	8.71	152586
2015-12-17	8.74	8.87	8.62	8.71	90127
2015-12-18	8.72	8.74	8.55	8.64	321225
2015-12-21	8.66	8.80	8.64	8.76	108858
2015-12-22	8.78	8.83	8.60	8.82	147015
2015-12-23	8.91	9.04	8.72	9.03	171636
2015-12-24	9.03	9.13	8.97	9.11	70858
2015-12-28	9.02	9.11	8.70	9.11	185227
2015-12-29	9.13	9.37	8.88	9.33	185663
2015-12-30	9.30	9.30	9.11	9.16	130987
2015-12-31	9.12	9.18	8.81	9.00	199435
2016-01-04	8.87	8.98	8.51	8.59	173488
2016-01-05	8.62	8.69	8.45	8.64	166738
2016-01-06	8.54	8.58	8.33	8.44	135439
2016-01-07	8.28	8.31	8.05	8.18	180940
2016-01-08	8.22	8.40	7.73	7.76	200493
2016-01-11	7.77	7.88	7.69	7.87	113224
2016-01-12	7.97	7.97	7.67	7.81	129257
2016-01-13	7.82	7.99	7.56	7.65	212359
2016-01-14	7.67	7.91	7.57	7.80	165515
2016-01-15	7.57	7.73	7.42	7.62	209851
2016-01-19	7.74	7.80	7.59	7.68	330677
2016-01-20	7.58	8.21	7.56	8.16	203310
2016-01-21	8.24	8.43	8.03	8.25	166513
2016-01-22	8.39	8.60	8.33	8.57	198065
2016-01-25	8.55	8.55	8.35	8.37	129256
2016-01-26	8.40	8.58	8.30	8.35	102154
2016-01-27	8.38	8.42	7.90	7.91	318015
2016-01-28	8.07	8.24	7.96	8.00	156117
2016-01-29	8.03	8.36	8.03	8.31	221938
2016-02-01	8.27	8.40	8.16	8.25	215130
2016-02-02	8.15	8.18	7.79	7.84	116950
2016-02-03	7.94	8.17	7.73	7.85	128150
2016-02-04	7.84	7.84	6.54	6.86	1172143
2016-02-05	6.95	7.11	6.72	7.05	835325
2016-02-08	7.06	7.07	6.55	6.73	355580
2016-02-09	6.63	6.78	6.50	6.54	366060
2016-02-10	6.55	6.78	6.35	6.41	280660
2016-02-11	6.28	6.38	6.15	6.35	338573
2016-02-12	6.40	6.60	6.21	6.34	232917
2016-02-16	6.39	6.62	6.39	6.60	262684
2016-02-17	6.67	6.86	6.52	6.85	344811
2016-02-18	6.89	7.03	6.80	6.95	298867
2016-02-19	6.94	7.16	6.77	6.93	226451
2016-02-22	6.98	7.07	6.88	6.99	442049
2016-02-23	7.01	7.52	6.67	7.24	504115
2016-02-24	7.20	7.38	6.98	7.32	196250
2016-02-25	7.33	7.39	7.14	7.31	210598
2016-02-26	7.33	7.55	7.19	7.43	362830
2016-02-29	7.46	7.69	7.34	7.60	320430
2016-03-01	7.65	7.77	7.52	7.74	324705
2016-03-02	7.70	7.75	7.54	7.74	644441
2016-03-03	7.71	7.97	7.65	7.84	424326
2016-03-04	7.88	7.97	7.70	7.74	201830
2016-03-07	7.66	7.72	7.47	7.54	215394
2016-03-08	7.43	7.67	7.38	7.54	456930
2016-03-09	7.57	7.63	7.38	7.58	202639
2016-03-10	7.60	7.69	7.36	7.58	175765
2016-03-11	7.46	7.65	7.40	7.65	227953
2016-03-14	7.59	7.75	7.55	7.61	78148
2016-03-15	7.76	7.90	7.65	7.75	328950
2016-03-16	7.66	7.69	7.33	7.42	250048
2016-03-17	7.43	7.81	7.34	7.74	208523
2016-03-18	7.80	7.87	7.65	7.73	284133
2016-03-21	7.86	8.25	7.86	8.04	385762
2016-03-22	8.14	8.14	7.73	7.83	236776
2016-03-23	7.84	7.93	7.56	7.61	514813
2016-03-24	7.59	7.60	7.40	7.57	212286
2016-03-28	7.57	7.58	7.46	7.50	29015
2016-03-29	7.47	7.90	7.47	7.48	199585
2016-03-30	7.10	7.41	6.81	7.28	948724
2016-03-31	7.25	7.32	7.12	7.28	331299
2016-04-01	7.10	7.33	7.09	7.27	340054
2016-04-04	7.27	7.37	7.09	7.20	306382
2016-04-05	7.15	7.23	7.09	7.12	299082
2016-04-06	7.16	7.21	6.98	7.18	334332
2016-04-07	7.15	7.23	7.12	7.19	270845
2016-04-08	7.28	7.41	7.09	7.18	203019
2016-04-11	7.19	7.33	7.11	7.13	186161
2016-04-12	7.13	7.20	6.98	7.15	254912
2016-04-13	7.21	7.42	7.07	7.42	329255
2016-04-14	7.40	7.54	7.23	7.52	286164
2016-04-15	7.46	7.57	7.32	7.43	245603
2016-04-18	7.40	7.46	7.19	7.44	199505
2016-04-19	7.44	7.46	7.25	7.32	185896
2016-04-20	7.31	7.32	7.19	7.26	201361
2016-04-21	7.29	7.36	7.19	7.34	196263
2016-04-22	7.35	7.45	7.31	7.36	187653
2016-04-25	7.36	7.44	7.16	7.22	185498
2016-04-26	7.23	7.45	7.23	7.40	181632
2016-04-27	7.36	7.48	7.27	7.48	203145
2016-04-28	7.27	8.52	7.26	8.13	591130
2016-04-29	8.05	8.06	7.45	7.70	593826
2016-05-02	7.67	7.89	7.27	7.33	477549
2016-05-03	7.21	7.28	7.06	7.15	374763
2016-05-04	7.05	7.32	6.85	6.87	258288
2016-05-05	6.84	6.94	6.78	6.84	257425
2016-05-06	6.85	6.92	6.79	6.83	226031
2016-05-09	6.80	7.16	6.80	7.05	250951
2016-05-10	7.04	7.15	7.00	7.10	89885
2016-05-11	7.10	7.19	7.03	7.12	198575
2016-05-12	7.15	7.20	6.82	6.88	181560
2016-05-13	6.88	7.02	6.84	6.96	195085
2016-05-16	6.97	7.00	6.77	6.89	454749
2016-05-17	6.86	6.94	6.67	6.70	281310
2016-05-18	6.67	6.89	6.67	6.75	132555
2016-05-19	6.68	6.84	6.48	6.51	221086
2016-05-20	6.58	6.94	6.56	6.93	278587
2016-05-23	6.93	7.23	6.92	7.10	198753
2016-05-24	7.12	7.31	7.12	7.25	229022
2016-05-25	7.26	7.33	7.17	7.22	126239
2016-05-26	7.21	7.31	7.20	7.25	106006
2016-05-27	7.24	7.43	7.24	7.43	208453
2016-05-31	7.43	7.48	7.17	7.17	261190
2016-06-01	7.13	7.43	7.13	7.42	360320
2016-06-02	7.42	7.42	7.20	7.39	285236
2016-06-03	7.35	7.43	7.33	7.38	173977
2016-06-06	7.36	7.42	7.25	7.41	370217
2016-06-07	7.41	7.56	7.39	7.54	155718
2016-06-08	7.51	7.67	7.48	7.63	211043
2016-06-09	7.57	7.91	7.54	7.88	510253
2016-06-10	7.75	7.85	7.59	7.74	201789
2016-06-13	7.69	7.85	7.68	7.74	293290
2016-06-14	7.71	7.90	7.70	7.85	369192
2016-06-15	7.85	7.98	7.83	7.93	202320
2016-06-16	7.90	8.08	7.84	8.08	343323
2016-06-17	8.11	8.22	8.00	8.15	617984
2016-06-20	8.24	8.55	8.20	8.53	521955
2016-06-21	8.58	8.75	8.38	8.71	484054
2016-06-22	8.70	8.81	8.61	8.80	627975
2016-06-23	8.89	9.10	8.68	9.09	721543
2016-06-24	8.60	9.18	8.31	8.92	1160189
2016-06-27	8.86	9.04	8.56	8.76	1159463
2016-06-28	9.02	9.16	8.70	8.95	552424
2016-06-29	9.05	9.18	8.78	8.91	630777
2016-06-30	8.97	9.03	8.84	8.99	504349
2016-07-01	8.92	9.08	8.63	8.96	458983
2016-07-05	8.96	8.96	8.65	8.72	288199
2016-07-06	8.63	8.86	8.53	8.85	416851
2016-07-07	8.90	9.16	8.90	9.11	770023
2016-07-08	9.22	9.58	9.12	9.55	864888
2016-07-11	9.58	9.83	9.55	9.72	326985
2016-07-12	9.82	9.99	9.73	9.97	452630
2016-07-13	9.99	10.06	9.56	9.96	419782
2016-07-14	10.06	10.06	9.76	9.89	234236
2016-07-15	9.97	10.04	9.82	10.03	258301
2016-07-18	10.10	10.14	9.89	9.95	268786
2016-07-19	9.91	10.03	9.50	9.88	230413
2016-07-20	9.89	9.97	9.66	9.87	305365
2016-07-21	9.84	9.84	9.58	9.62	537336
2016-07-22	9.60	9.68	9.44	9.65	600923
2016-07-25	9.47	9.75	9.43	9.72	418712
2016-07-26	9.75	9.85	9.56	9.80	298972
2016-07-27	9.85	9.90	9.78	9.85	169746
2016-07-28	9.81	9.84	9.67	9.68	144683
2016-07-29	9.74	9.74	9.32	9.35	549780
2016-08-01	9.42	9.72	9.27	9.40	392043
2016-08-02	9.78	10.12	9.68	9.84	732740
2016-08-03	10.63	10.98	10.30	10.56	1226751
2016-08-04	10.57	10.63	9.97	10.47	837236
2016-08-05	10.22	10.59	10.15	10.53	1153173
2016-08-08	10.47	10.83	10.37	10.75	814230
2016-08-09	10.75	10.90	10.33	10.33	596199
2016-08-10	10.33	10.35	10.02	10.07	389008
2016-08-11	10.05	10.10	9.98	9.99	370408
2016-08-12	10.06	10.22	10.03	10.20	543960
2016-08-15	10.25	10.53	10.20	10.45	579682
2016-08-16	10.39	10.68	10.27	10.66	707070
2016-08-17	10.72	10.80	10.46	10.52	704069
2016-08-18	10.52	10.57	10.28	10.29	294860
2016-08-19	10.32	10.71	10.25	10.70	524114
2016-08-22	10.73	11.19	10.66	10.86	950726
2016-08-23	10.95	11.00	10.63	10.63	422687
2016-08-24	10.58	10.64	10.40	10.41	351132
2016-08-25	10.43	10.47	10.30	10.42	311019
2016-08-26	10.47	10.56	10.30	10.33	376090
2016-08-29	10.40	10.61	10.40	10.58	495989
2016-08-30	10.60	10.78	10.51	10.57	379474
2016-08-31	10.60	10.60	10.13	10.35	369890
2016-09-01	10.42	10.52	10.28	10.50	380663
2016-09-02	10.50	10.68	10.45	10.67	300114
2016-09-06	10.60	10.65	10.43	10.59	363493
2016-09-07	10.66	10.69	10.39	10.63	398858
2016-09-08	10.57	10.57	10.36	10.39	239084
2016-09-09	10.29	10.29	9.71	9.71	674079
2016-09-12	9.60	9.82	9.50	9.81	412095
2016-09-13	9.70	9.86	9.38	9.45	334558
2016-09-14	9.47	9.65	9.29	9.34	348875
2016-09-15	9.33	9.61	9.33	9.61	328224
2016-09-16	9.74	9.74	9.42	9.53	713172
2016-09-19	9.62	9.67	9.17	9.20	292951
2016-09-20	9.31	9.34	9.09	9.31	600116
2016-09-21	9.37	9.65	9.37	9.64	408820
2016-09-22	10.10	10.87	10.05	10.70	1188752
2016-09-23	10.65	10.66	10.49	10.55	388525
2016-09-26	10.45	10.54	10.30	10.35	300793
2016-09-27	10.31	10.64	10.24	10.63	465983
2016-09-28	10.60	10.93	10.58	10.83	441344
2016-09-29	10.79	10.85	10.65	10.76	385662
2016-09-30	10.76	10.87	10.73	10.85	350755
2016-10-03	10.85	10.85	10.61	10.71	237160
2016-10-04	10.71	10.85	10.65	10.66	267746
2016-10-05	10.66	11.15	10.54	11.10	655742
2016-10-06	11.04	11.10	10.88	10.99	234881
2016-10-07	10.99	11.00	10.72	10.80	190882
2016-10-10	10.81	10.97	10.72	10.75	196981
2016-10-11	10.75	10.75	10.28	10.40	256565
2016-10-12	10.36	10.47	10.16	10.44	215153
2016-10-13	10.35	10.51	10.10	10.44	430616
2016-10-14	10.45	10.57	10.26	10.43	252968
2016-10-17	10.41	10.41	10.25	10.25	185998
2016-10-18	10.40	10.40	10.18	10.19	256479
2016-10-19	10.12	10.41	10.05	10.36	346881
2016-10-20	10.33	10.33	10.09	10.12	198599
2016-10-21	10.05	10.19	9.92	10.15	196773
2016-10-24	10.25	10.47	10.21	10.40	178015
2016-10-25	10.46	10.57	10.27	10.54	260101
2016-10-26	10.44	10.52	10.08	10.25	239088
2016-10-27	10.42	10.67	10.35	10.54	460331
2016-10-28	10.69	10.69	9.09	9.21	1056148
2016-10-31	9.20	9.25	8.55	8.98	735840
2016-11-01	8.85	9.20	8.75	8.80	461869
2016-11-02	8.75	8.85	8.60	8.65	205842
2016-11-03	8.75	9.15	8.75	8.95	311541
2016-11-04	9.00	9.35	8.85	8.90	322987
2016-11-07	9.05	9.45	9.05	9.40	397133
2016-11-08	9.30	9.80	9.20	9.65	422129
2016-11-09	9.45	9.78	9.38	9.70	507557
2016-11-10	9.75	10.00	9.35	9.75	398761
2016-11-11	9.75	10.35	9.65	10.20	594479
2016-11-14	10.35	10.70	10.05	10.70	649911
2016-11-15	10.55	10.95	10.50	10.85	612104
2016-11-16	10.70	11.05	10.50	10.95	715156
2016-11-17	11.00	11.40	10.85	11.25	728585
2016-11-18	11.25	11.55	10.90	11.30	415458
2016-11-21	11.35	11.38	11.00	11.10	659254
2016-11-22	11.20	11.45	11.15	11.25	641274
2016-11-23	11.25	11.30	11.00	11.25	431155
2016-11-25	11.25	11.35	10.97	11.25	170076
2016-11-28	11.10	11.33	11.05	11.20	225755
2016-11-29	11.15	11.30	11.00	11.00	288819
2016-11-30	11.15	11.45	11.05	11.20	598535
2016-12-01	11.30	11.45	10.20	10.35	491313
2016-12-02	10.35	10.55	10.15	10.35	345193
2016-12-05	10.30	10.75	10.30	10.75	236574
2016-12-06	10.75	10.96	10.60	10.90	252852
2016-12-07	10.90	11.20	10.73	11.15	168462
2016-12-08	11.15	11.58	11.00	11.45	358668
2016-12-09	11.40	11.48	11.15	11.30	375118
2016-12-12	11.20	11.38	11.00	11.10	166843
2016-12-13	11.10	11.48	11.10	11.45	744511
2016-12-14	11.45	11.63	11.10	11.15	200996
2016-12-15	11.25	11.68	11.01	11.50	587843
2016-12-16	11.60	11.75	11.40	11.60	531955
2016-12-19	11.45	11.90	11.26	11.70	372858
2016-12-20	11.75	12.03	11.70	11.90	463165
2016-12-21	11.90	12.00	11.30	11.35	263343
2016-12-22	11.50	11.60	11.15	11.35	239626
2016-12-23	11.30	11.70	11.20	11.60	161855
2016-12-27	11.60	12.05	11.45	11.95	208180
2016-12-28	12.00	12.00	11.25	11.40	258584
2016-12-29	11.50	11.50	11.10	11.30	265729
2016-12-30	11.25	11.35	11.06	11.20	231528
2017-01-03	11.30	11.60	11.05	11.35	277087
2017-01-04	11.45	11.60	11.30	11.40	293179
2017-01-05	11.50	11.55	11.15	11.30	241153
2017-01-06	11.40	11.40	10.90	10.95	211800
2017-01-09	10.95	11.05	10.60	10.90	206843
2017-01-10	11.00	11.15	10.85	11.15	195907
2017-01-11	11.25	11.45	11.10	11.25	398330
2017-01-12	11.20	11.24	10.66	10.95	174398
2017-01-13	11.05	11.50	11.05	11.50	254981
2017-01-17	11.45	11.45	11.15	11.20	261030
2017-01-18	11.35	11.75	11.30	11.75	419414
2017-01-19	11.75	12.05	11.45	11.60	324612
2017-01-20	11.65	12.00	11.51	11.60	789877
2017-01-23	11.55	11.95	11.50	11.90	221468
2017-01-24	11.95	12.10	11.80	12.10	450262
2017-01-25	12.20	12.48	11.95	12.25	699491
2017-01-26	12.25	12.40	12.15	12.35	808256
2017-01-27	12.45	12.70	12.30	12.60	520253
2017-01-30	12.50	12.60	12.15	12.45	318741
2017-01-31	12.30	12.55	11.95	12.45	563994
2017-02-01	12.60	12.75	12.50	12.70	304589
2017-02-02	12.70	12.75	12.55	12.65	354386
2017-02-03	12.70	12.75	12.60	12.70	459154
2017-02-06	12.65	12.75	12.20	12.70	498653
2017-02-07	12.65	12.80	12.50	12.60	517877
2017-02-08	12.65	12.65	12.10	12.40	459567
2017-02-09	12.70	13.15	11.90	12.15	1135757
2017-02-10	12.30	12.30	12.00	12.20	679191
2017-02-13	12.20	12.45	11.90	12.00	469987
2017-02-14	11.95	12.10	11.80	11.95	530490
2017-02-15	11.95	12.20	11.85	12.05	702495
2017-02-16	12.05	12.10	11.75	11.75	552629
2017-02-17	11.90	12.00	11.75	11.85	464562
2017-02-21	11.90	12.01	11.80	11.85	390466
2017-02-22	11.90	11.90	11.40	11.75	393813
2017-02-23	11.80	11.80	11.20	11.40	351595
2017-02-24	11.25	11.45	10.90	11.15	637835
2017-02-27	11.15	11.40	10.85	11.25	672842
2017-02-28	11.20	11.20	10.65	10.65	680272
2017-03-01	10.85	11.10	10.80	11.05	851429
2017-03-02	11.05	11.20	10.85	11.10	540411
2017-03-03	11.20	11.25	11.00	11.10	560101
2017-03-06	11.05	11.05	10.65	10.95	317367
2017-03-07	10.95	11.35	10.85	10.95	352097
2017-03-08	11.05	11.15	10.90	11.15	348303
2017-03-09	11.10	11.25	10.90	10.90	252067
2017-03-10	11.00	11.10	10.75	11.05	391365
2017-03-13	11.00	11.10	10.90	10.95	169364
2017-03-14	10.90	10.95	10.70	10.90	131603
2017-03-15	10.95	11.01	10.65	10.90	293646
2017-03-16	10.95	11.20	10.90	10.95	272618
2017-03-17	10.90	11.35	10.90	11.25	680870
2017-03-20	11.25	11.70	11.15	11.55	355370
2017-03-21	11.65	11.65	10.95	11.00	428335
2017-03-22	11.05	11.18	10.96	11.10	388548
2017-03-23	11.10	11.55	11.05	11.45	320188
2017-03-24	11.60	11.90	11.48	11.55	400899
2017-03-27	11.40	11.85	11.35	11.70	284990
2017-03-28	11.10	11.75	11.10	11.40	176029
2017-03-29	11.35	11.55	11.35	11.50	197153
2017-03-30	11.50	11.75	11.45	11.63	257143
2017-03-31	11.60	11.90	11.55	11.85	354376
2017-04-03	11.85	11.90	11.50	11.55	351121
2017-04-04	11.50	11.62	11.35	11.45	195260
2017-04-05	11.55	11.73	11.15	11.15	368928
2017-04-06	11.15	11.35	11.00	11.35	385834
2017-04-07	11.30	11.55	11.20	11.45	777670
2017-04-10	11.50	11.65	11.13	11.20	270656
2017-04-11	11.15	11.30	10.95	11.15	236002
2017-04-12	11.15	11.15	10.80	10.90	233206
2017-04-13	10.90	11.05	10.46	10.70	356656
2017-04-17	10.70	10.85	10.45	10.70	349251
2017-04-18	10.65	10.75	10.55	10.60	151105
2017-04-19	10.75	10.95	10.55	10.70	411812
2017-04-20	10.85	11.35	10.75	11.30	328397
2017-04-21	11.20	11.35	10.95	10.95	315916
2017-04-24	11.20	11.35	11.05	11.30	184372
2017-04-25	11.40	11.70	11.35	11.60	263755
2017-04-26	11.50	11.70	11.35	11.60	258524
2017-04-27	11.75	11.90	11.65	11.80	414002
2017-04-28	11.80	11.80	11.05	11.10	433473
2017-05-01	11.25	11.83	11.25	11.75	918693
2017-05-02	11.70	11.70	11.35	11.60	673542
2017-05-03	11.50	11.55	11.00	11.25	390458
2017-05-04	12.50	14.10	12.45	13.75	3838481
2017-05-05	13.80	14.40	13.75	14.25	1436777
2017-05-08	14.00	14.01	13.51	13.75	950159
2017-05-09	13.75	14.18	13.61	13.75	710771
2017-05-10	13.70	14.00	13.66	13.75	540687
2017-05-11	13.65	13.90	13.35	13.60	935119
2017-05-12	13.60	13.88	13.40	13.60	773601
2017-05-15	13.75	14.20	13.75	14.15	949476
2017-05-16	14.25	14.35	13.78	14.00	754807
2017-05-17	13.65	13.85	13.05	13.25	989042
2017-05-18	13.25	13.30	12.70	13.20	1030109
2017-05-19	13.30	13.55	13.15	13.25	1051019
2017-05-22	13.40	13.75	13.40	13.70	813132
2017-05-23	13.85	14.35	13.65	14.25	1042569
2017-05-24	14.35	14.45	14.00	14.25	859636
2017-05-25	14.30	14.50	14.15	14.35	588566
2017-05-26	14.30	14.45	14.10	14.40	579331
2017-05-30	14.50	14.73	14.21	14.70	1248859
2017-05-31	14.70	14.75	14.30	14.70	778263
2017-06-01	14.70	14.75	14.35	14.70	703821
2017-06-02	14.65	14.87	14.50	14.55	797394
2017-06-05	14.45	14.75	14.35	14.50	1381838
2017-06-06	14.35	14.88	14.14	14.75	805080
2017-06-07	14.80	15.45	14.80	15.35	843889
2017-06-08	15.35	15.45	15.10	15.45	572178
2017-06-09	15.40	15.58	14.25	14.50	926925
2017-06-12	14.10	14.15	13.30	14.00	1527415
2017-06-13	14.10	14.25	13.65	13.80	1146040
2017-06-14	13.90	14.08	13.50	13.75	753079
2017-06-15	13.40	13.53	13.15	13.25	638323
2017-06-16	13.15	13.50	13.15	13.20	841835
2017-06-19	13.40	13.55	13.28	13.45	543236
2017-06-20	13.40	13.60	12.90	13.00	632348
2017-06-21	13.10	13.35	12.95	13.10	636775
2017-06-22	13.20	13.50	12.60	12.80	1238729
2017-06-23	12.85	13.05	12.70	12.90	2545364
2017-06-26	13.05	13.20	12.50	12.55	1039824
2017-06-27	12.50	12.90	12.15	12.65	1640985
2017-06-28	12.75	13.30	12.60	13.00	1439854
2017-06-29	13.70	13.70	12.40	13.05	2242995
2017-06-30	13.10	13.18	12.35	12.40	1242020
2017-07-03	12.45	12.60	11.95	12.05	594646
2017-07-05	12.10	12.30	11.90	12.20	928080
2017-07-06	12.00	12.18	11.80	11.90	950662
2017-07-07	12.00	12.35	11.95	12.25	668224
2017-07-10	12.20	12.50	12.15	12.35	598804
2017-07-11	12.35	12.55	12.10	12.55	1253698
2017-07-12	12.70	12.85	12.55	12.80	784273
2017-07-13	12.80	12.83	12.48	12.70	541574
2017-07-14	12.70	12.90	12.55	12.80	372718
2017-07-17	12.75	12.95	12.60	12.85	602361
2017-07-18	12.80	13.00	12.65	12.95	550743
2017-07-19	13.05	13.53	12.90	13.40	1035424
2017-07-20	13.40	13.50	13.15	13.45	462597
2017-07-21	13.55	13.55	13.10	13.25	424869
2017-07-24	13.30	13.60	13.11	13.55	589491
2017-07-25	13.55	13.60	13.20	13.30	361696
2017-07-26	13.45	13.60	13.35	13.55	430609
2017-07-27	13.65	13.65	13.00	13.25	660477
2017-07-28	13.15	13.30	13.00	13.10	368018
2017-07-31	13.15	13.25	12.92	13.10	534080
2017-08-01	13.15	13.33	12.95	13.25	691642
2017-08-02	13.25	13.55	12.60	12.85	1433208
2017-08-03	14.35	14.70	13.90	14.35	1874687
2017-08-04	14.45	14.45	13.45	13.55	1361236
2017-08-07	13.50	14.13	13.43	13.95	776983
2017-08-08	13.85	14.05	13.60	13.80	681079
2017-08-09	13.65	14.00	13.50	13.85	656253
2017-08-10	13.70	13.80	13.28	13.30	632869
2017-08-11	13.45	13.75	13.33	13.65	1082921
2017-08-14	13.95	14.30	13.80	14.00	1156513
2017-08-15	14.10	14.40	13.85	14.10	886075
2017-08-16	14.05	14.30	13.90	14.15	708856
2017-08-17	14.10	14.25	13.55	13.65	789688
2017-08-18	13.55	14.18	13.55	14.05	757433
2017-08-21	13.85	14.10	13.65	14.05	1077039
2017-08-22	14.10	14.40	14.05	14.30	604145
2017-08-23	14.20	14.25	14.05	14.15	406563
2017-08-24	14.20	14.35	14.05	14.25	370203
2017-08-25	14.40	14.65	14.10	14.30	672402
2017-08-28	14.50	14.83	14.35	14.75	776602
2017-08-29	14.55	14.88	14.35	14.80	1349979
2017-08-30	14.80	15.35	14.70	15.20	827146
2017-08-31	15.50	15.50	14.95	15.10	696682
2017-09-01	15.20	15.40	15.07	15.25	985068
2017-09-05	15.25	15.28	14.80	15.00	715821
2017-09-06	15.10	15.25	14.70	15.20	666345
2017-09-07	15.10	15.35	14.95	15.20	644212
2017-09-08	15.20	15.20	14.68	14.78	404891
2017-09-11	14.85	15.40	14.85	15.35	517141
2017-09-12	15.35	15.75	15.20	15.50	526426
2017-09-13	15.40	15.70	15.35	15.55	612155
2017-09-14	15.50	16.00	15.50	15.75	557953
2017-09-15	15.75	15.90	15.65	15.80	602072
2017-09-18	16.00	16.35	15.85	16.15	1095473
2017-09-19	16.20	16.38	16.00	16.30	482549
2017-09-20	16.35	16.35	15.83	16.15	449570
2017-09-21	16.10	16.20	15.78	15.80	755647
2017-09-22	15.80	16.15	15.75	16.00	508960
2017-09-25	16.20	16.30	15.75	16.00	821808
2017-09-26	16.10	16.15	15.70	15.75	538591
2017-09-27	15.95	16.70	15.95	16.45	983629
2017-09-28	16.35	16.51	15.98	16.45	570211
2017-09-29	16.60	16.95	16.30	16.85	1167467
2017-10-02	16.70	16.98	16.40	16.90	924485
2017-10-03	17.00	17.30	16.70	17.00	774030
2017-10-04	17.05	17.30	16.80	17.15	619765
2017-10-05	17.10	17.15	16.90	17.05	533657
2017-10-06	17.00	17.25	16.81	17.20	371420
2017-10-09	17.10	17.16	16.90	17.15	493334
2017-10-10	17.25	17.25	16.65	16.80	688253
2017-10-11	16.85	17.13	16.75	17.10	482193
2017-10-12	17.10	17.35	16.98	17.25	382258
2017-10-13	17.35	17.35	17.05	17.15	1001006
2017-10-16	17.20	17.60	17.10	17.60	375805
2017-10-17	17.55	17.85	17.40	17.80	853476
2017-10-18	17.75	17.90	17.55	17.85	590711
2017-10-19	17.75	17.75	17.16	17.65	433358
2017-10-20	17.85	17.90	17.45	17.45	300678
2017-10-23	17.65	17.75	17.36	17.70	370575
2017-10-24	17.65	17.70	17.40	17.40	407039
2017-10-25	17.40	17.48	16.90	17.45	585705
2017-10-26	17.50	17.65	17.25	17.50	330656
2017-10-27	17.60	17.75	17.30	17.65	606351
2017-10-30	17.70	18.10	17.55	18.00	690204
2017-10-31	18.05	18.43	17.90	18.20	902932
2017-11-01	16.55	16.85	15.80	15.80	3290051
2017-11-02	15.80	17.45	15.75	17.20	1505576
2017-11-03	17.10	18.65	17.01	17.90	2435011
2017-11-06	18.00	18.20	17.70	17.95	1151962
2017-11-07	17.85	17.95	17.15	17.25	725253
2017-11-08	17.10	17.65	17.01	17.40	783996
2017-11-09	17.15	17.50	16.90	17.35	736269
2017-11-10	17.35	17.65	17.20	17.48	673399
2017-11-13	17.30	17.70	17.01	17.40	552182
2017-11-14	17.45	17.58	17.20	17.25	399234
2017-11-15	16.95	16.98	16.55	16.55	635063
2017-11-16	16.60	17.15	16.30	17.05	666663
2017-11-17	16.95	17.15	16.60	16.65	981942
2017-11-20	16.65	17.05	16.60	16.95	510901
2017-11-21	17.10	17.24	16.90	17.20	733426
2017-11-22	17.25	17.40	16.50	16.65	565373
2017-11-24	16.75	16.95	16.65	16.95	232604
2017-11-27	16.80	16.95	16.50	16.50	561090
2017-11-28	16.65	16.83	16.55	16.80	490168
2017-11-29	16.75	16.80	15.57	15.95	874241
2017-11-30	16.05	16.70	15.84	16.40	1028000
2017-12-01	16.25	16.33	14.90	15.60	1294666
2017-12-04	15.85	16.05	14.93	15.05	828175
2017-12-05	15.05	15.60	14.75	15.05	749940
2017-12-06	14.90	15.50	14.79	15.40	1045593
2017-12-07	15.55	15.75	15.15	15.60	691793
2017-12-08	15.70	15.90	15.20	15.30	442185
2017-12-11	15.25	15.60	15.10	15.15	511614
2017-12-12	15.15	15.20	14.78	14.85	539411
2017-12-13	14.85	15.25	14.85	14.95	380915
2017-12-14	14.95	15.23	14.85	14.90	498541
2017-12-15	15.45	16.80	15.41	16.60	1267359
2017-12-18	16.85	16.88	16.30	16.45	573521
2017-12-19	16.55	16.75	16.38	16.45	361746
2017-12-20	16.65	16.85	16.40	16.60	290084
2017-12-21	16.60	16.75	16.25	16.65	429545
2017-12-22	16.55	16.60	16.33	16.40	288191
2017-12-26	16.25	16.28	15.75	15.85	482896
2017-12-27	16.05	16.25	15.82	16.15	358485
2017-12-28	16.15	16.20	15.90	16.00	314188
2017-12-29	16.05	16.10	15.63	15.65	467241
2018-01-02	15.75	16.45	15.75	16.45	382849
2018-01-03	16.45	16.50	15.95	16.10	423397
2018-01-04	16.20	16.45	15.88	16.30	645242
2018-01-05	16.30	16.45	16.15	16.30	321577
2018-01-08	16.35	16.85	16.20	16.85	522665
2018-01-09	16.80	17.09	16.27	16.45	713916
2018-01-10	16.30	16.40	15.86	16.35	541486
2018-01-11	16.50	16.80	16.15	16.75	508922
2018-01-12	16.75	16.83	16.50	16.60	406056
2018-01-16	16.75	17.15	16.65	16.65	447903
2018-01-17	16.90	17.05	14.75	15.20	2243101
2018-01-18	15.15	15.65	15.05	15.50	1221226
2018-01-19	15.45	15.60	15.20	15.50	528375
2018-01-22	15.35	15.66	14.85	15.00	812145
2018-01-23	15.05	15.25	14.90	15.10	488837
2018-01-24	15.00	15.25	14.70	15.10	698087
2018-01-25	15.25	15.50	14.75	14.85	681726
2018-01-26	14.90	15.20	14.83	15.20	387772
2018-01-29	15.15	15.15	14.55	14.95	594029
2018-01-30	14.65	15.20	14.65	15.00	675808
2018-01-31	15.10	15.15	14.25	14.35	764784
2018-02-01	14.15	14.75	13.90	14.40	621408
2018-02-02	14.20	14.25	13.70	13.85	759247
2018-02-05	13.60	13.85	13.25	13.35	1009942
2018-02-06	13.00	13.75	12.85	13.60	896623
2018-02-07	13.60	13.70	13.15	13.20	762588
2018-02-08	12.60	12.60	11.30	12.25	2223948
2018-02-09	12.45	12.60	11.85	12.45	1319841
2018-02-12	12.50	12.70	12.15	12.40	782288
2018-02-13	12.40	12.55	12.20	12.35	878845
2018-02-14	12.30	13.05	12.11	12.90	781788
2018-02-15	12.90	13.30	12.55	13.05	901592
2018-02-16	12.95	13.15	12.75	12.85	584714
2018-02-20	12.85	13.60	12.85	13.20	797594
2018-02-21	13.15	13.35	12.90	13.15	650033
2018-02-22	13.30	13.30	12.75	12.85	688048
2018-02-23	12.85	12.90	12.49	12.75	831322
2018-02-26	12.85	13.60	12.56	13.55	635733
2018-02-27	13.60	13.65	13.10	13.20	1607724
2018-02-28	13.30	13.40	13.05	13.10	584722
2018-03-01	13.15	13.45	12.85	13.05	597426
2018-03-02	12.95	13.50	12.80	13.40	403854
2018-03-05	13.30	13.50	13.15	13.40	384337
2018-03-06	13.45	13.73	13.35	13.60	427600
2018-03-07	14.50	15.55	14.50	15.05	5311916
2018-03-08	15.05	15.35	14.80	15.10	3296760
2018-03-09	15.30	15.65	15.11	15.45	14323222
2018-03-12	15.30	15.65	15.25	15.30	1214118
2018-03-13	15.40	15.45	15.08	15.30	1346520
2018-03-14	15.25	15.35	15.10	15.10	957874
2018-03-15	15.10	15.18	14.85	14.95	829219
2018-03-16	14.95	15.15	14.75	14.90	1641879
2018-03-19	14.90	15.05	14.45	15.05	1048250
2018-03-20	15.10	15.10	14.70	14.80	649498
2018-03-21	14.80	15.30	14.70	15.10	548393
2018-03-22	14.90	15.00	14.53	14.55	850153
2018-03-23	14.55	14.55	13.68	13.70	712771
2018-03-26	13.95	14.25	13.73	14.25	674806
2018-03-27	14.25	14.35	13.70	13.80	1131893
2018-03-28	13.75	13.95	13.35	13.50	860124
2018-03-29	13.55	14.03	13.40	13.65	790192
2018-04-02	13.60	13.80	13.15	13.15	832266
2018-04-03	13.40	13.60	13.05	13.60	776679
2018-04-04	13.30	13.85	13.10	13.75	967801
2018-04-05	13.90	14.00	13.35	13.65	616503
2018-04-06	13.45	13.60	13.10	13.15	675264
2018-04-09	13.35	13.55	13.05	13.10	469486
2018-04-10	13.25	13.65	13.25	13.50	624205
2018-04-11	13.40	14.20	13.30	13.95	575801
2018-04-12	14.00	14.40	13.90	14.20	312512
2018-04-13	14.30	14.50	13.98	14.20	571284
2018-04-16	14.30	14.64	14.03	14.55	566614
2018-04-17	14.50	15.10	14.50	15.00	909011
2018-04-18	14.90	15.05	14.60	15.05	633495
2018-04-19	14.90	14.90	14.20	14.35	764767
2018-04-20	14.25	14.50	13.95	14.10	429481
2018-04-23	14.20	14.30	13.90	13.95	509572
2018-04-24	14.05	14.20	13.60	14.00	661450
2018-04-25	13.95	14.00	13.33	13.50	1401324
2018-04-26	13.65	13.98	13.63	13.75	594283
2018-04-27	12.85	13.10	11.25	11.55	1930711
2018-04-30	11.55	11.75	11.45	11.48	618774
2018-05-01	11.50	11.70	11.10	11.45	875196
2018-05-02	11.50	12.09	11.35	11.90	1108453
2018-05-03	12.05	13.75	12.00	12.30	1428759
2018-05-04	12.10	12.45	11.75	12.35	733040
2018-05-07	12.40	12.83	12.40	12.70	629212
2018-05-08	12.70	12.93	12.55	12.65	647783
2018-05-09	12.70	13.10	12.68	13.05	384867
2018-05-10	13.00	13.20	12.80	13.15	341863
2018-05-11	13.20	13.28	12.95	13.05	292499
2018-05-14	13.15	13.45	13.15	13.25	291120
2018-05-15	13.20	13.20	12.86	12.95	402573
2018-05-16	13.00	13.55	13.00	13.20	683954
2018-05-17	13.15	13.35	13.00	13.30	480242
2018-05-18	13.30	13.30	12.81	13.00	406930
2018-05-21	13.15	13.40	13.05	13.15	426768
2018-05-22	13.20	13.45	13.20	13.25	300324
2018-05-23	13.15	13.53	13.05	13.45	412328
2018-05-24	13.40	13.45	13.15	13.25	354802
2018-05-25	13.25	13.70	13.20	13.55	250206
2018-05-29	13.40	13.58	13.33	13.40	340132
2018-05-30	13.35	13.68	13.35	13.60	426430
2018-05-31	13.60	13.73	13.50	13.55	340370
2018-06-01	13.65	14.20	13.60	14.15	522450
2018-06-04	14.10	14.20	13.90	14.10	330326
2018-06-05	14.10	14.48	14.05	14.45	373198
2018-06-06	14.45	14.50	14.13	14.40	379982
2018-06-07	14.40	14.40	13.80	14.10	433463
2018-06-08	14.05	14.10	13.75	14.05	392605
2018-06-11	14.05	14.20	13.85	14.05	337142
2018-06-12	14.15	14.30	13.98	14.20	350999
2018-06-13	14.10	14.48	14.10	14.30	881912
2018-06-14	14.40	14.40	14.00	14.25	733978
2018-06-15	14.10	14.30	14.00	14.05	716706
2018-06-18	13.95	14.75	13.70	14.35	960059
2018-06-19	14.15	14.43	13.80	14.35	440233
2018-06-20	14.40	14.45	14.15	14.25	271315
2018-06-21	14.35	14.44	13.95	14.10	310987
2018-06-22	14.15	14.30	13.90	14.15	1861128
2018-06-25	13.95	13.95	13.35	13.45	607791
2018-06-26	13.50	13.90	12.71	13.85	589988
2018-06-27	13.95	13.95	13.25	13.30	418250
2018-06-28	13.20	13.35	12.50	13.05	1056685
2018-06-29	13.20	13.70	13.20	13.30	428104
2018-07-02	13.20	13.65	13.05	13.65	536309
2018-07-03	13.65	13.70	13.40	13.60	202451
2018-07-05	13.80	13.95	13.65	13.95	397244
2018-07-06	13.90	14.50	13.75	14.40	397320
2018-07-09	14.55	14.85	14.30	14.75	415494
2018-07-10	14.65	14.78	13.55	14.10	1808374
2018-07-11	14.00	14.35	13.15	13.20	2026590
2018-07-12	13.30	13.70	13.28	13.70	733846
2018-07-13	13.65	13.90	13.50	13.55	388304
2018-07-16	13.55	13.98	13.50	13.80	435435
2018-07-17	13.75	14.23	13.70	14.10	205005
2018-07-18	14.15	14.43	14.05	14.35	354359
2018-07-19	14.35	14.38	14.03	14.20	235385
2018-07-20	14.20	14.20	13.90	14.00	320462
2018-07-23	13.90	14.20	13.65	14.05	309216
2018-07-24	14.20	14.33	13.70	13.75	313932
2018-07-25	13.65	13.70	12.70	12.80	1024397
2018-07-26	12.80	13.15	12.65	13.00	449722
2018-07-27	13.10	13.35	12.85	13.05	358800
2018-07-30	13.00	13.25	12.70	12.80	349229
2018-07-31	12.85	13.50	12.85	12.95	780528
2018-08-01	12.85	13.10	12.70	13.05	699604
2018-08-02	13.50	15.00	13.05	14.15	1050196
2018-08-03	14.10	14.35	13.80	14.20	672546
2018-08-06	14.00	14.35	13.95	14.25	530052
2018-08-07	14.15	14.40	14.05	14.10	341341
2018-08-08	14.10	14.25	13.70	14.00	507631
2018-08-09	13.90	14.10	13.80	14.00	411697
2018-08-10	14.05	14.25	13.80	14.05	588592
2018-08-13	14.00	14.15	13.85	14.10	507606
2018-08-14	14.15	14.25	13.88	13.90	292358
2018-08-15	13.85	13.90	13.28	13.40	321396
2018-08-16	13.45	13.65	13.25	13.55	337337
2018-08-17	13.45	13.45	13.05	13.25	395334
2018-08-20	13.35	13.55	13.20	13.40	323608
2018-08-21	13.40	14.00	13.35	13.80	390582
2018-08-22	13.70	13.88	13.60	13.75	395187
2018-08-23	13.80	13.90	13.70	13.80	195352
2018-08-24	13.90	14.05	13.78	14.00	279900
2018-08-27	14.15	14.75	13.93	14.70	858238
2018-08-28	14.75	14.80	14.45	14.70	360639
2018-08-29	14.65	15.40	14.40	15.30	936117
2018-08-30	15.25	15.98	15.25	15.90	838529
2018-08-31	15.85	15.90	15.30	15.45	474282
2018-09-04	15.40	15.45	14.95	15.05	373893
2018-09-05	15.00	15.05	14.70	14.80	428254
2018-09-06	14.80	14.80	13.90	13.90	398003
2018-09-07	13.85	13.95	13.40	13.55	507105
2018-09-10	13.60	13.90	13.30	13.40	228261
2018-09-11	13.40	13.48	13.10	13.30	260236
2018-09-12	13.25	13.25	12.75	13.05	376221
2018-09-13	13.20	13.35	12.95	13.15	244942
2018-09-14	13.20	13.40	13.10	13.30	290694
2018-09-17	13.20	13.50	12.93	13.20	253260
2018-09-18	13.20	13.60	13.20	13.55	304377
2018-09-19	13.50	13.60	12.95	13.20	643285
2018-09-20	13.35	13.40	13.18	13.30	284974
2018-09-21	13.20	13.35	13.03	13.20	640925
2018-09-24	13.10	13.35	12.95	13.35	367707
2018-09-25	13.25	13.35	13.00	13.10	324609
2018-09-26	13.00	13.25	12.85	12.95	380194
2018-09-27	13.00	13.20	12.95	13.00	338615
2018-09-28	12.95	13.85	12.85	13.75	653463
2018-10-01	13.80	13.81	13.16	13.27	548649
2018-10-02	13.26	13.65	13.23	13.51	362510
2018-10-03	13.56	13.79	13.48	13.68	311651
2018-10-04	13.62	13.62	12.99	13.15	359311
2018-10-05	13.09	13.14	12.52	12.70	422256
2018-10-08	12.62	12.69	12.14	12.30	308120
2018-10-09	12.24	12.43	12.10	12.25	335371
2018-10-10	12.13	12.25	11.84	12.00	421938
2018-10-11	11.99	12.46	11.97	12.02	498462
2018-10-12	12.23	12.39	11.97	12.21	542579
2018-10-15	12.16	12.64	12.06	12.40	325205
2018-10-16	12.55	13.04	12.54	12.97	427534
2018-10-17	13.50	13.75	13.15	13.18	528038
2018-10-18	13.10	13.14	12.65	12.73	314510
2018-10-19	12.72	12.93	12.41	12.50	312094
2018-10-22	12.57	12.74	12.44	12.50	197785
2018-10-23	12.17	12.60	12.07	12.45	275922
2018-10-24	12.35	12.38	11.50	11.51	435984
2018-10-25	11.66	11.99	11.53	11.88	396676
2018-10-26	11.60	12.00	11.38	11.80	275998
2018-10-29	12.00	12.09	11.38	11.58	228915
2018-10-30	11.47	12.07	11.47	12.05	367768
2018-10-31	12.29	12.35	12.06	12.24	451646
2018-11-01	13.50	16.40	13.15	16.04	2688336
2018-11-02	15.97	16.83	15.97	16.36	1754764
2018-11-05	16.25	16.25	14.78	15.07	1459967
2018-11-06	15.06	15.25	14.57	14.95	563900
2018-11-07	15.11	15.25	14.75	14.99	743288
2018-11-08	14.90	15.15	14.77	14.96	361384
2018-11-09	14.78	14.83	14.31	14.56	589174
2018-11-12	14.38	14.38	13.75	14.04	662494
2018-11-13	14.12	14.84	14.05	14.20	1042987
2018-11-14	14.43	14.83	14.13	14.33	760038
2018-11-15	14.24	14.99	14.21	14.94	483804
2018-11-16	14.63	15.06	14.27	14.99	585711
2018-11-19	14.91	14.91	14.08	14.18	451174
2018-11-20	13.93	15.20	13.53	14.58	965239
2018-11-21	14.79	14.90	14.44	14.79	591142
2018-11-23	14.57	15.15	14.57	14.92	136040
2018-11-26	15.17	15.53	14.80	15.44	427829
2018-11-27	15.26	15.54	14.92	15.41	556864
2018-11-28	15.55	16.25	15.40	16.23	568573
2018-11-29	16.07	16.28	15.96	16.08	281106
2018-11-30	16.16	16.53	15.81	16.49	659869
2018-12-03	16.21	16.78	16.03	16.42	719678
2018-12-04	16.28	16.44	15.47	15.58	887081
2018-12-06	15.24	15.66	15.15	15.45	374346
2018-12-07	15.46	15.57	14.90	14.95	584944
2018-12-10	14.90	15.59	14.87	15.27	1380857
2018-12-11	15.59	15.67	14.83	15.04	550383
2018-12-12	15.24	15.56	15.05	15.18	415908
2018-12-13	15.26	15.39	14.94	15.01	340199
2018-12-14	14.81	15.00	14.41	14.47	678172
2018-12-17	14.39	14.73	14.04	14.12	574473
2018-12-18	14.35	14.78	14.19	14.38	284476
2018-12-19	14.30	14.54	13.57	13.69	353692
2018-12-20	13.72	13.98	13.26	13.49	422415
2018-12-21	13.62	13.66	12.80	12.90	2660973
2018-12-24	12.82	13.00	12.73	12.76	328495
2018-12-26	12.96	13.45	12.72	13.39	500464
2018-12-27	13.16	13.71	13.16	13.70	405996
2018-12-28	13.82	14.36	13.66	14.01	593848
2018-12-31	14.15	14.15	13.51	14.09	309072
2019-01-02	13.81	14.29	13.65	14.07	645722
2019-01-03	13.78	13.95	12.87	12.88	499303
2019-01-04	13.13	13.57	13.00	13.47	414956
2019-01-07	13.55	13.69	13.41	13.60	445145
2019-01-08	13.71	14.02	13.33	13.62	393256
2019-01-09	13.77	14.04	13.70	13.72	602395
2019-01-10	13.60	14.06	13.60	13.99	287235
2019-01-11	13.89	14.21	13.89	14.12	247408
2019-01-14	13.96	14.03	13.71	13.86	258021
2019-01-15	13.93	14.04	13.49	13.56	270861
2019-01-16	13.65	13.71	13.49	13.51	282715
2019-01-17	13.42	13.67	13.36	13.59	593547
2019-01-18	13.67	14.08	13.58	13.87	439390
2019-01-22	13.74	13.87	13.29	13.39	367013
2019-01-23	13.52	13.63	13.03	13.20	567237
2019-01-24	13.41	14.29	13.22	13.91	555399
2019-01-25	14.09	14.73	13.88	14.65	538094
2019-01-28	14.20	14.69	13.90	14.63	417190
2019-01-29	14.64	14.68	14.17	14.41	337427
2019-01-30	14.58	14.76	14.37	14.73	229616
2019-01-31	14.68	15.08	14.52	15.02	464980
2019-02-01	15.03	15.37	15.01	15.20	497340
2019-02-04	15.10	15.36	14.96	15.27	303418
2019-02-05	15.33	15.48	15.22	15.28	409984
2019-02-06	15.38	15.60	15.24	15.28	496461
2019-02-07	14.60	15.81	14.50	15.25	623857
2019-02-08	15.02	15.37	14.97	15.26	321828
2019-02-11	15.24	15.44	14.94	15.28	462105
2019-02-12	15.30	15.65	15.29	15.63	353645
2019-02-13	15.67	15.87	15.48	15.73	297973
2019-02-14	15.59	15.97	15.59	15.85	362869
2019-02-15	15.91	15.97	15.70	15.93	351794
2019-02-19	15.85	16.02	15.76	15.85	352495
2019-02-20	15.87	16.20	15.77	16.20	453875
2019-02-21	16.21	16.21	15.84	16.07	432478
2019-02-22	16.17	16.35	16.02	16.33	345742
2019-02-25	16.43	16.75	16.40	16.54	381129
2019-02-26	16.46	16.57	16.29	16.36	231347
2019-02-27	16.25	16.26	15.91	16.04	157082
2019-02-28	15.99	16.16	15.85	15.85	223174
2019-03-01	16.04	16.17	15.86	15.90	546986
2019-03-04	15.97	16.09	15.75	15.80	315701
2019-03-05	15.78	15.91	15.71	15.74	236366
2019-03-06	15.74	15.74	15.45	15.50	251005
2019-03-07	15.47	15.47	15.11	15.13	195601
2019-03-08	14.99	15.19	14.87	15.08	229075
2019-03-11	15.18	15.59	15.18	15.43	182503
2019-03-12	15.51	15.54	15.27	15.37	150484
2019-03-13	15.42	15.58	15.34	15.42	179342
2019-03-14	15.41	15.65	15.37	15.38	142880
2019-03-15	15.52	15.98	15.50	15.69	524061
2019-03-18	15.66	15.82	15.46	15.61	212830
2019-03-19	15.68	15.91	15.66	15.88	166057
2019-03-20	15.87	16.02	15.62	15.76	268434
2019-03-21	15.76	16.48	15.76	16.37	456046
2019-03-22	16.21	16.22	15.77	15.77	308879
2019-03-25	15.68	15.83	15.47	15.74	225530
2019-03-26	15.86	16.00	15.34	15.84	192698
2019-03-27	15.83	15.95	15.48	15.57	308950
2019-03-28	15.57	15.85	15.37	15.64	262978
2019-03-29	15.64	16.15	15.62	16.09	630422
2019-04-01	16.35	17.01	16.26	16.92	689790
2019-04-02	16.95	17.06	16.53	16.98	533411
2019-04-03	17.24	17.61	17.14	17.49	340167
2019-04-04	17.49	17.71	17.35	17.47	177372
2019-04-05	17.49	17.81	17.49	17.80	558996
2019-04-08	17.76	18.04	17.76	18.00	388025
2019-04-09	17.88	18.05	17.72	17.96	479787
2019-04-10	18.07	18.63	17.96	18.35	478166
2019-04-11	18.46	18.54	18.36	18.48	225492
2019-04-12	18.67	18.69	18.50	18.52	249645
2019-04-15	18.52	18.60	18.25	18.45	197471
2019-04-16	18.57	18.77	18.46	18.55	344676
2019-04-17	18.80	18.85	18.16	18.32	629181
2019-04-18	18.30	18.55	18.14	18.30	405336
2019-04-22	18.21	18.34	18.06	18.25	191595
2019-04-23	18.23	18.56	18.20	18.52	298812
2019-04-24	18.55	19.03	18.50	18.69	272202
2019-04-25	18.80	18.84	18.20	18.36	177044
2019-04-26	18.21	18.43	17.99	18.39	241285
2019-04-29	18.51	18.63	18.27	18.39	160708
2019-04-30	18.38	18.96	18.31	18.95	597522
2019-05-01	19.21	19.27	18.69	18.71	794734
2019-05-02	16.25	16.96	14.94	16.93	725650
2019-05-03	17.14	18.25	17.00	18.18	931912
2019-05-06	17.58	17.85	17.03	17.70	486711
2019-05-07	17.42	17.82	17.42	17.68	314163
2019-05-08	17.56	17.87	17.25	17.26	342802
2019-05-09	16.95	17.00	16.55	16.75	365696
2019-05-10	16.68	16.95	16.60	16.71	304514
2019-05-13	16.19	16.29	15.58	15.63	334807
2019-05-14	15.81	16.34	15.75	16.23	367366
2019-05-15	16.02	16.56	16.02	16.39	190525
2019-05-16	16.31	16.44	16.09	16.32	159440
2019-05-17	16.13	16.36	15.68	15.72	197722
2019-05-20	15.40	15.58	15.14	15.30	336999
2019-05-21	15.56	15.69	15.44	15.55	361944
2019-05-22	15.40	15.40	15.00	15.04	372194
2019-05-23	14.79	14.80	14.45	14.68	262843
2019-05-24	14.77	14.96	14.56	14.60	225671
2019-05-28	14.63	14.84	14.46	14.51	308128
2019-05-29	14.40	14.60	14.24	14.47	331552
2019-05-30	14.55	14.77	14.43	14.49	215500
2019-05-31	14.25	14.54	14.25	14.36	312596
2019-06-03	14.45	14.63	14.20	14.28	263824
2019-06-04	14.55	14.79	14.35	14.78	296614
2019-06-05	14.88	14.90	14.43	14.64	167884
2019-06-06	14.63	14.79	14.41	14.74	136448
2019-06-07	14.89	14.89	14.70	14.77	162427
2019-06-10	14.89	15.49	14.85	15.41	221263
2019-06-11	15.90	16.19	15.36	15.57	540902
2019-06-12	15.49	15.53	14.86	14.87	352685
2019-06-13	14.95	15.26	14.95	15.17	173077
2019-06-14	14.96	15.00	14.47	14.51	388435
2019-06-17	14.56	14.60	14.35	14.39	280732
2019-06-18	14.52	14.95	14.35	14.70	299569
2019-06-19	14.78	14.89	14.59	14.72	169001
2019-06-20	15.02	15.09	14.69	14.72	133698
2019-06-21	14.65	14.69	14.46	14.62	390597
2019-06-24	14.67	14.72	14.34	14.46	234320
2019-06-25	14.47	14.66	14.38	14.38	160432
2019-06-26	14.63	14.96	14.41	14.88	220532
2019-06-27	14.98	15.39	14.98	15.39	291027
2019-06-28	15.54	15.74	15.31	15.67	731508
2019-07-01	16.15	16.39	15.70	16.05	371529
2019-07-02	16.01	16.01	15.69	15.86	260688
2019-07-03	15.88	15.90	15.68	15.87	148384
2019-07-05	15.68	15.89	15.50	15.79	176765
2019-07-08	15.58	15.71	15.43	15.63	419196
2019-07-09	15.47	15.68	15.03	15.07	543500
2019-07-10	15.25	15.58	15.25	15.36	174954
2019-07-11	15.44	15.44	15.21	15.26	166396
2019-07-12	15.30	15.63	15.30	15.49	172401
2019-07-15	15.57	15.72	15.29	15.45	101660
2019-07-16	15.34	15.46	15.13	15.20	198545
2019-07-17	15.31	15.52	15.15	15.33	146987
2019-07-18	15.35	15.64	15.34	15.49	151950
2019-07-19	15.48	15.60	15.35	15.37	236589
2019-07-22	15.50	15.85	15.50	15.81	159569
2019-07-23	15.90	16.30	15.86	16.29	247964
2019-07-24	16.33	17.00	16.17	16.97	249552
2019-07-25	16.92	16.96	16.38	16.47	224070
2019-07-26	16.50	16.67	16.29	16.51	292368
2019-07-29	16.51	16.59	16.29	16.50	278066
2019-07-30	16.28	16.83	16.28	16.82	334206
2019-07-31	16.95	16.99	16.50	16.78	585607
2019-08-01	18.49	19.90	17.73	17.97	655908
2019-08-02	17.67	17.91	17.44	17.58	313771
2019-08-05	16.83	17.16	16.57	16.87	418167
2019-08-06	17.05	17.26	16.76	16.92	362365
2019-08-07	16.74	16.89	16.57	16.62	245331
2019-08-08	16.79	17.13	16.74	17.08	219210
2019-08-09	16.90	16.90	16.48	16.64	274055
2019-08-12	16.58	16.78	16.55	16.76	158372
2019-08-13	16.66	17.33	16.66	17.01	189294
2019-08-14	16.57	16.92	16.31	16.77	340122
2019-08-15	16.80	16.99	16.52	16.68	210230
2019-08-16	16.87	17.30	16.77	17.21	185310
2019-08-19	17.45	17.61	17.16	17.17	211340
2019-08-20	17.00	17.35	16.84	17.11	266777
2019-08-21	17.34	17.36	17.05	17.20	189312
2019-08-22	17.26	17.34	17.06	17.09	193183
2019-08-23	16.95	17.11	16.29	16.30	359850
2019-08-26	16.65	16.78	16.49	16.62	617301
2019-08-27	16.81	16.88	16.38	16.40	295140
2019-08-28	16.38	16.82	16.25	16.80	691958
2019-08-29	17.08	17.30	16.95	17.01	254755
2019-08-30	17.18	17.26	16.93	17.09	161221
2019-09-03	16.83	17.25	16.72	17.18	381857
2019-09-04	17.34	17.74	17.31	17.40	315249
2019-09-05	17.64	18.40	17.51	17.73	517166
2019-09-06	17.69	17.87	17.52	17.55	285532
2019-09-09	17.65	18.26	17.49	18.24	319101
2019-09-10	18.14	18.16	17.88	18.07	233181
2019-09-11	18.19	18.85	18.14	18.80	331514
2019-09-12	18.84	18.84	18.11	18.45	495635
2019-09-13	18.58	19.17	18.47	18.63	328388
2019-09-16	18.50	18.99	18.39	18.93	216810
2019-09-17	18.81	19.28	18.75	19.26	289943
2019-09-18	19.25	19.62	19.14	19.56	494373
2019-09-19	19.64	19.74	19.11	19.31	426983
2019-09-20	19.27	19.66	18.95	19.35	738995
2019-09-23	19.22	19.44	19.01	19.26	335769
2019-09-24	19.30	19.42	18.78	18.83	561291
2019-09-25	18.78	19.36	18.62	19.31	356583
2019-09-26	19.27	19.45	18.94	18.98	252471
2019-09-27	18.92	18.93	18.23	18.48	337621
2019-09-30	18.56	18.80	18.45	18.65	208225
2019-10-01	19.12	19.31	18.59	18.67	307561
2019-10-02	18.43	19.00	18.43	18.92	343041
2019-10-03	18.89	19.46	18.79	19.40	301018
2019-10-04	19.44	20.36	19.44	20.34	621488
2019-10-07	20.40	20.73	20.02	20.05	1021177
2019-10-08	19.84	19.84	19.29	19.39	429393
2019-10-09	19.58	19.81	19.39	19.62	230667
2019-10-10	19.74	20.09	19.50	20.04	332018
2019-10-11	20.41	20.50	20.01	20.05	479831
2019-10-14	19.97	20.10	19.67	19.78	315826
2019-10-15	19.89	21.03	19.68	20.74	470356
2019-10-16	20.59	20.93	20.25	20.34	411395
2019-10-17	20.62	21.38	20.44	20.93	479442
2019-10-18	20.80	20.86	20.17	20.50	379203
2019-10-21	20.76	21.00	20.63	20.79	206528
2019-10-22	20.77	21.11	20.62	20.66	186570
2019-10-23	20.47	20.59	20.23	20.43	178226
2019-10-24	20.68	21.22	20.67	21.15	246723
2019-10-25	21.39	21.54	21.12	21.27	363721
2019-10-28	21.41	22.11	21.41	21.83	400897
2019-10-29	21.81	21.97	21.40	21.61	299030
2019-10-30	21.66	21.66	21.14	21.43	245430
2019-10-31	22.71	22.71	20.86	21.83	765499
2019-11-01	22.07	22.64	21.73	22.49	338770
2019-11-04	22.64	22.80	22.12	22.27	548722
2019-11-05	22.37	22.55	22.08	22.51	310630
2019-11-06	22.46	22.48	22.16	22.32	338255
2019-11-07	22.53	22.55	22.27	22.38	386635
2019-11-08	22.42	22.60	22.13	22.36	793994
2019-11-11	22.21	22.64	22.07	22.59	372754
2019-11-12	22.71	22.75	22.37	22.69	413383
2019-11-13	22.51	22.94	22.35	22.69	310928
2019-11-14	22.63	23.00	22.42	22.71	554745
2019-11-15	22.99	23.47	22.73	23.22	397998
2019-11-18	23.20	23.28	22.95	22.98	375870
2019-11-19	23.13	23.20	22.83	23.06	348591
2019-11-20	22.90	23.10	22.54	22.71	440289
2019-11-21	22.61	22.67	22.02	22.22	379439
2019-11-22	22.39	22.62	22.08	22.52	337039
2019-11-25	22.59	23.15	22.59	23.05	375762
2019-11-26	23.07	23.44	22.88	22.91	411280
2019-11-27	23.00	23.56	22.83	23.39	416650
2019-11-29	23.25	23.36	22.90	23.14	202266
2019-12-02	23.15	23.21	22.66	22.78	438654
2019-12-03	22.46	22.62	22.00	22.50	525855
2019-12-04	22.72	23.03	22.65	22.88	374765
2019-12-05	22.87	23.11	22.74	22.79	349852
2019-12-06	23.04	23.34	23.04	23.24	506950
2019-12-09	23.21	23.27	22.81	22.88	310110
2019-12-10	22.94	23.32	22.87	23.20	168580
2019-12-11	23.20	23.77	23.20	23.75	203320
2019-12-12	24.53	25.50	24.11	24.97	1796585
2019-12-13	25.01	25.40	24.83	25.17	801511
2019-12-16	25.34	25.76	25.20	25.24	734673
2019-12-17	25.36	25.80	25.25	25.79	490871
2019-12-18	25.82	26.11	25.57	25.95	753015
2019-12-19	26.17	26.18	25.56	26.06	656438
2019-12-20	26.04	26.22	25.63	25.93	2850831
2019-12-23	26.03	26.30	25.77	26.00	628407
2019-12-24	26.04	26.06	25.72	26.05	177439
2019-12-26	26.07	26.25	25.88	26.14	271283
2019-12-27	26.16	26.16	25.83	26.04	281952
2019-12-30	26.01	26.25	25.64	26.20	312176
2019-12-31	26.06	26.24	25.85	25.97	772681
2020-01-02	26.20	26.52	25.95	26.52	503061
2020-01-03	26.03	26.65	25.91	26.55	481182
2020-01-06	26.21	26.22	25.90	26.02	455597
2020-01-07	26.12	26.54	26.04	26.16	600989
2020-01-08	26.21	26.66	26.15	26.47	404976
2020-01-09	26.73	26.85	26.36	26.43	297367
2020-01-10	26.43	26.56	26.24	26.37	323437
2020-01-13	26.49	26.76	26.30	26.62	389848
2020-01-14	26.62	27.09	26.45	26.88	596671
2020-01-15	26.83	27.04	26.48	26.64	448424
2020-01-16	26.74	27.15	26.71	27.06	449323
2020-01-17	27.29	27.54	26.83	27.51	424898
2020-01-21	27.49	27.84	27.28	27.34	406479
2020-01-22	27.69	27.87	27.08	27.21	581626
2020-01-23	27.35	28.29	27.19	28.23	638345
2020-01-24	28.50	28.58	26.77	27.15	639735
2020-01-27	26.58	26.58	25.92	26.01	614395
2020-01-28	26.28	26.93	26.14	26.80	375539
2020-01-29	26.88	27.20	26.13	26.15	354435
2020-01-30	25.95	26.47	25.71	26.13	419357
2020-01-31	25.92	26.01	25.04	25.31	775737
2020-02-03	25.59	26.15	25.49	25.76	695383
2020-02-04	26.42	26.72	25.91	26.39	516678
2020-02-05	26.82	26.90	26.09	26.38	481134
2020-02-06	26.06	26.70	25.04	26.00	1089091
2020-02-07	25.90	26.10	25.21	25.48	823890
2020-02-10	25.18	26.15	24.80	26.10	819162
2020-02-11	26.10	26.68	25.79	26.57	700709
2020-02-12	26.74	27.21	26.63	27.06	758615
2020-02-13	26.90	27.61	26.74	27.25	472190
2020-02-14	27.30	27.39	26.73	26.89	630219
2020-02-18	26.51	26.66	25.66	25.69	291887
2020-02-19	25.90	26.09	25.68	25.93	623230
2020-02-20	25.80	25.98	24.80	25.30	454824
2020-02-21	25.21	25.25	24.09	24.34	638115
2020-02-24	23.18	23.63	22.84	23.16	759430
2020-02-25	23.89	23.89	22.82	22.93	999714
2020-02-26	23.15	23.82	23.10	23.39	583797
2020-02-27	22.60	23.19	22.33	22.39	531407
2020-02-28	21.50	22.81	21.42	22.37	1003698
2020-03-02	22.65	22.71	21.81	22.65	484268
2020-03-03	22.63	23.32	22.06	22.28	548162
2020-03-04	22.67	23.35	22.31	23.30	493168
2020-03-05	22.73	23.13	22.46	22.74	723969
2020-03-06	22.00	22.55	21.72	22.38	391844
2020-03-09	20.58	21.53	20.03	20.74	783989
2020-03-10	21.50	21.56	20.50	21.56	757680
2020-03-11	21.01	21.49	20.43	20.88	646268
2020-03-12	19.42	20.30	18.56	18.57	597719
2020-03-13	19.38	20.00	18.28	19.99	906041
2020-03-16	18.89	19.27	16.59	16.84	776076
2020-03-17	17.43	20.27	16.58	20.06	1065982
2020-03-18	18.46	19.18	17.01	17.29	789281
2020-03-19	17.33	18.57	16.90	16.97	702934
2020-03-20	17.89	18.66	16.50	16.66	1153260
2020-03-23	16.99	17.84	16.35	17.27	784076
2020-03-24	18.04	19.52	18.04	19.39	602864
2020-03-25	19.19	20.18	18.24	19.67	914093
2020-03-26	19.80	21.04	19.56	21.04	630372
2020-03-27	20.05	20.95	19.88	20.20	684684
2020-03-30	20.44	21.20	20.29	20.84	782665
2020-03-31	20.76	20.90	19.71	20.09	926873
2020-04-01	19.33	19.87	18.45	18.96	561816
2020-04-02	18.54	19.08	18.29	18.64	650221
2020-04-03	18.51	18.68	17.16	17.76	562815
2020-04-06	18.64	20.56	18.45	20.41	593599
2020-04-07	21.20	21.65	20.17	20.53	511375
2020-04-08	21.00	21.49	20.52	21.26	416345
2020-04-09	21.92	22.04	21.01	21.39	432482
2020-04-13	21.34	21.59	20.91	21.13	383299
2020-04-14	22.00	22.15	21.50	21.92	510748
2020-04-15	21.00	22.72	20.71	22.43	1197814
2020-04-16	22.89	23.91	22.82	23.81	919252
2020-04-17	24.95	24.95	23.00	23.22	659623
2020-04-20	22.80	23.02	22.54	22.64	378556
2020-04-21	22.00	22.38	21.17	21.17	521892
2020-04-22	22.02	22.65	21.60	22.48	501787
2020-04-23	22.47	22.72	22.07	22.24	317273
2020-04-24	22.28	22.67	21.86	22.60	455020
2020-04-27	22.95	23.51	22.85	23.16	263423
2020-04-28	23.81	23.85	23.17	23.54	333964
2020-04-29	23.84	25.20	23.84	24.82	565741
2020-04-30	24.46	24.46	23.25	23.30	502663
2020-05-01	22.56	22.99	21.97	22.52	448666
2020-05-04	22.35	22.69	22.03	22.43	536563
2020-05-05	22.80	23.78	22.59	22.88	408601
2020-05-06	23.08	24.24	23.08	23.60	519352
2020-05-07	24.78	25.96	24.26	25.09	694972
2020-05-08	25.74	25.93	25.01	25.28	460419
2020-05-11	24.67	24.97	23.85	24.67	657391
2020-05-12	24.84	24.84	23.91	23.92	463352
2020-05-13	23.69	23.96	22.85	23.39	554133
2020-05-14	22.88	23.95	22.48	23.94	578141
2020-05-15	23.51	23.51	22.83	23.24	386200
2020-05-18	23.74	24.23	23.50	24.14	484150
2020-05-19	24.00	25.20	23.95	24.36	457839
2020-05-20	24.96	25.55	24.80	25.20	366088
2020-05-21	25.03	25.23	24.30	24.32	341158
2020-05-22	24.40	24.45	24.02	24.13	456520
2020-05-26	25.01	25.32	24.79	25.13	403212
2020-05-27	25.22	25.97	24.00	25.62	491702
2020-05-28	25.65	25.99	24.63	24.72	633626
2020-05-29	24.88	25.27	24.69	25.17	441471
2020-06-01	26.32	26.49	25.21	25.26	463119
2020-06-02	25.40	25.60	24.73	25.27	519980
2020-06-03	25.69	26.82	25.69	26.37	482196
2020-06-04	26.25	26.92	26.01	26.60	467546
2020-06-05	26.82	27.87	26.74	27.31	513901
2020-06-08	27.43	27.51	26.83	27.24	539767
2020-06-09	26.96	28.19	26.83	28.00	558354
2020-06-10	28.00	28.09	27.35	27.53	461863
2020-06-11	26.60	26.75	24.85	24.86	562423
2020-06-12	25.77	26.40	24.53	25.18	676653
2020-06-15	25.85	27.34	25.43	26.81	1090977
2020-06-16	28.77	29.40	28.38	29.19	1081929
2020-06-17	29.25	30.55	29.18	30.41	974398
2020-06-18	30.85	30.99	29.54	29.86	630100
2020-06-19	30.25	30.50	29.41	29.49	794991
2020-06-22	28.96	30.02	28.77	29.86	549008
2020-06-23	30.11	30.41	29.65	30.01	467646
2020-06-24	29.75	29.96	28.94	29.25	460974
2020-06-25	29.19	29.47	28.65	29.31	689953
2020-06-26	29.14	29.25	27.13	27.22	2988722
2020-06-29	27.34	28.31	27.09	28.10	564348
2020-06-30	28.20	29.42	28.10	29.33	914514
2020-07-01	29.24	29.47	28.80	29.32	623404
2020-07-02	31.65	31.90	30.90	31.63	1654950
2020-07-06	32.07	32.35	31.31	31.57	849621
2020-07-07	31.46	31.77	31.00	31.02	774702
2020-07-08	31.52	31.88	31.16	31.86	588133
2020-07-09	31.95	32.28	31.40	31.99	680207
2020-07-10	32.01	32.06	31.48	31.72	748013
2020-07-13	32.90	33.07	31.11	31.14	778944
2020-07-14	31.01	31.59	30.36	31.40	556106
2020-07-15	31.81	32.03	30.51	30.82	537368
2020-07-16	30.42	30.60	30.13	30.53	328895
2020-07-17	30.55	31.24	30.24	30.84	602914
2020-07-20	32.07	32.38	31.14	32.15	468311
2020-07-21	32.33	32.56	31.45	31.67	599051
2020-07-22	31.58	32.10	31.23	31.45	375813
2020-07-23	31.04	32.12	30.84	31.32	631711
2020-07-24	30.56	30.58	29.50	29.80	667026
2020-07-27	30.35	30.78	30.09	30.60	400806
2020-07-28	30.33	30.39	29.51	29.52	414395
2020-07-29	29.60	30.50	29.49	30.21	407619
2020-07-30	29.82	31.08	29.68	30.85	538223
2020-07-31	30.00	30.31	28.00	28.84	1404313
2020-08-03	29.29	30.77	29.20	30.52	749929
2020-08-04	30.00	30.47	29.90	30.07	912872
2020-08-05	30.32	30.35	29.52	29.80	486491
2020-08-06	29.74	29.74	28.35	28.50	540677
2020-08-07	28.27	28.88	27.86	28.34	802985
2020-08-10	28.35	28.35	27.49	27.87	579002
2020-08-11	27.92	28.46	27.84	28.18	531263
2020-08-12	28.39	29.56	28.37	29.27	496503
2020-08-13	29.38	29.38	28.42	28.63	406641
2020-08-14	28.78	29.27	28.41	28.53	290701
2020-08-17	29.90	30.34	29.24	29.25	558416
2020-08-18	29.21	29.33	28.47	29.15	517599
2020-08-19	29.41	29.41	28.59	28.84	375431
2020-08-20	28.50	28.81	27.98	28.03	1150199
2020-08-21	28.17	28.35	27.48	27.73	540213
2020-08-24	27.63	28.13	27.21	27.39	418140
2020-08-25	27.41	27.84	27.16	27.47	288738
2020-08-26	27.35	27.69	27.22	27.28	469365
2020-08-27	27.36	27.53	26.17	26.44	533484
2020-08-28	26.52	27.15	26.52	27.13	410231
2020-08-31	27.06	27.19	26.10	26.13	846385
2020-09-01	26.30	27.00	26.25	26.80	557325
2020-09-02	26.91	27.44	26.63	27.32	351162
2020-09-03	27.01	27.01	25.20	25.49	562953
2020-09-04	25.41	25.49	23.61	24.11	675395
2020-09-08	23.35	23.69	22.56	22.58	756092
2020-09-09	23.59	23.87	22.89	23.35	727677
2020-09-10	23.60	23.92	22.50	22.53	503389
2020-09-11	22.68	23.04	22.37	22.43	369928
2020-09-14	22.94	23.25	22.73	23.11	473985
2020-09-15	23.31	23.91	23.12	23.87	596221
2020-09-16	24.03	24.41	23.78	23.87	556157
2020-09-17	23.24	24.25	23.22	24.17	565973
2020-09-18	24.45	24.63	23.85	24.35	1221573
2020-09-21	23.81	24.51	23.59	24.50	472823
2020-09-22	24.74	24.74	24.06	24.55	583715
2020-09-23	24.26	24.80	23.79	23.85	380417
2020-09-24	23.72	24.38	23.72	24.07	467405
2020-09-25	23.86	24.08	23.51	23.94	450680
2020-09-28	24.46	24.79	24.15	24.75	510720
2020-09-29	25.07	25.32	24.69	25.04	360511
2020-09-30	24.96	25.33	24.80	24.93	523077
2020-10-01	25.33	25.99	25.26	25.89	528619
2020-10-02	24.99	25.66	24.89	25.23	595766
2020-10-05	25.66	26.10	25.38	26.07	351621
2020-10-06	26.38	26.81	25.90	26.23	519843
2020-10-07	26.44	26.74	26.32	26.50	400281
2020-10-08	26.80	27.53	26.65	27.49	450230
2020-10-09	27.86	29.32	27.86	29.08	702620
2020-10-12	29.20	29.40	28.83	29.09	532325
2020-10-13	29.06	29.74	29.03	29.58	430095
2020-10-14	29.66	29.85	29.31	29.58	660932
2020-10-15	28.87	29.54	28.00	29.41	484573
2020-10-16	29.42	29.42	28.88	29.09	447473
2020-10-19	29.40	29.73	29.09	29.38	558300
2020-10-20	29.42	29.73	29.05	29.30	515243
2020-10-21	29.43	29.94	29.32	29.34	296991
2020-10-22	29.39	29.67	29.05	29.62	330923
2020-10-23	29.62	29.88	29.52	29.62	358076
2020-10-26	29.28	29.41	28.50	28.98	415704
2020-10-27	29.00	29.50	28.62	29.18	706281
2020-10-28	28.61	28.89	27.77	27.97	620449
2020-10-29	28.90	29.84	27.99	28.81	554314
2020-10-30	28.33	28.76	28.03	28.35	367039
2020-11-02	28.61	29.43	28.58	29.24	472371
2020-11-03	29.50	31.33	29.35	31.25	927522
2020-11-04	31.52	32.58	31.11	32.45	572767
2020-11-05	32.98	33.75	32.58	33.56	516233
2020-11-06	33.53	33.90	33.19	33.80	358386
2020-11-09	34.55	35.80	34.41	35.10	653078
2020-11-10	35.10	36.15	34.62	35.25	883756
2020-11-11	35.69	36.52	35.03	36.36	620116
2020-11-12	36.44	36.63	35.91	36.37	492649
2020-11-13	37.00	37.79	36.79	37.52	424598
2020-11-16	38.09	40.46	37.63	40.46	968706
2020-11-17	40.18	40.45	39.64	39.85	1092826
2020-11-18	39.73	40.20	38.90	39.51	814355
2020-11-19	39.09	39.96	38.40	39.85	640921
2020-11-20	39.75	40.41	39.54	39.71	323655
2020-11-23	39.87	40.91	39.85	40.83	499723
2020-11-24	41.08	41.44	40.52	41.15	425438
2020-11-25	41.00	41.18	40.14	40.97	422395
2020-11-27	41.09	42.11	40.98	41.55	244715
2020-11-30	41.15	41.66	40.20	41.00	775610
2020-12-01	41.29	41.86	40.93	41.41	737644
2020-12-02	41.30	41.50	40.93	41.08	578961
2020-12-03	41.42	42.07	41.00	41.87	818123
2020-12-04	42.07	43.98	41.79	43.85	420930
2020-12-07	44.00	44.47	43.53	44.34	406821
2020-12-08	44.41	45.60	44.18	45.20	478953
2020-12-09	45.26	45.92	42.64	42.92	547882
2020-12-10	42.24	42.92	41.21	42.80	745162
2020-12-11	42.44	43.06	41.54	41.87	433170
2020-12-14	42.68	43.27	42.16	43.12	629693
2020-12-15	43.47	44.22	43.36	43.89	648501
2020-12-16	44.10	44.19	43.04	43.20	464387
2020-12-17	43.34	43.49	42.78	43.28	280653
2020-12-18	42.68	44.07	42.68	42.99	791887
2020-12-21	42.08	42.82	41.90	42.48	390207
2020-12-22	42.52	43.04	42.21	42.35	283175
2020-12-23	42.45	42.74	41.78	41.86	231919
2020-12-24	41.99	42.68	41.95	42.58	145404
2020-12-28	43.00	43.48	42.08	43.17	509758
2020-12-29	43.29	43.29	41.67	42.06	284633
2020-12-30	42.40	43.58	42.27	42.88	321426
2020-12-31	42.50	43.27	42.10	43.02	333553
2021-01-04	43.38	44.59	42.27	42.70	459561
2021-01-05	42.49	44.13	42.35	43.19	555741
2021-01-06	43.00	44.30	42.82	43.73	576475
2021-01-07	44.12	45.64	43.69	45.48	542557
2021-01-08	46.49	46.75	44.51	44.74	497123
2021-01-11	44.18	45.61	43.25	45.50	346798
2021-01-12	46.16	47.07	45.78	46.45	483054
2021-01-13	46.47	46.78	45.67	45.86	265512
2021-01-14	47.24	50.28	47.09	49.54	838407
2021-01-15	49.13	49.38	47.93	48.82	571222
2021-01-19	50.09	50.57	49.27	49.86	400181
2021-01-20	50.25	50.45	48.01	48.55	341847
2021-01-21	49.13	49.97	47.68	48.33	311071
2021-01-22	47.86	49.44	47.27	49.29	438253
2021-01-25	49.90	50.15	48.06	48.52	268657
2021-01-26	47.75	47.87	46.13	46.35	370980
2021-01-27	45.00	45.63	42.66	43.02	529938
2021-01-28	43.07	43.85	42.06	43.00	509498
2021-01-29	42.62	42.70	40.50	40.87	584505
2021-02-01	41.14	42.93	41.02	42.49	386759
2021-02-02	43.26	44.61	42.52	44.50	457440
2021-02-03	44.56	44.74	42.07	42.59	446325
2021-02-04	44.26	45.25	42.79	44.91	608375
2021-02-05	45.50	45.74	44.50	45.63	477278
2021-02-08	45.44	46.42	44.93	46.25	428322
2021-02-09	45.84	46.54	45.36	46.08	428662
2021-02-10	46.11	46.75	45.72	45.98	458816
2021-02-11	46.66	48.46	46.50	48.38	456884
2021-02-12	48.07	50.46	47.56	50.40	503597
2021-02-16	50.99	52.39	50.52	50.92	878484
2021-02-17	49.71	50.17	47.46	48.83	371402
2021-02-18	48.11	48.25	46.71	47.44	276590
2021-02-19	47.97	49.49	47.90	49.16	346281
2021-02-22	48.53	48.56	46.92	47.45	265408
2021-02-23	46.06	47.13	44.55	46.85	380231
2021-02-24	46.53	48.98	46.06	48.68	333141
2021-02-25	48.10	48.26	44.63	44.83	331316
2021-02-26	44.70	46.26	43.66	45.37	465371
2021-03-01	46.39	48.47	45.75	48.39	396266
2021-03-02	48.58	48.58	45.21	45.28	1133070
2021-03-03	45.75	46.15	44.05	44.07	432515
2021-03-04	43.59	43.92	40.20	41.21	826129
2021-03-05	42.51	43.19	40.50	42.92	902575
2021-03-08	42.79	43.44	40.74	40.79	600966
2021-03-09	42.18	44.44	42.18	43.73	446260
2021-03-10	44.86	45.10	43.18	43.18	308277
2021-03-11	44.69	45.38	44.41	45.30	354445
2021-03-12	44.78	45.45	43.90	45.06	316745
2021-03-15	44.90	45.70	44.50	45.27	484414
2021-03-16	45.78	47.13	45.32	46.63	479348
2021-03-17	45.13	47.18	44.63	46.68	319180
2021-03-18	45.60	45.87	43.96	44.09	303720
2021-03-19	44.23	45.84	43.30	43.68	932767
2021-03-22	44.35	45.21	43.74	44.16	332492
2021-03-23	44.04	44.18	41.75	42.24	455475
2021-03-24	44.05	45.19	42.40	42.42	1001738
2021-03-25	40.99	42.87	40.27	42.52	527750
2021-03-26	42.42	45.45	42.18	45.40	576921
2021-03-29	44.67	45.20	42.15	42.61	451061
2021-03-30	42.13	43.25	41.91	42.82	315175
2021-03-31	43.52	45.73	43.45	45.11	595639
2021-04-01	46.21	49.75	46.21	49.75	678504
2021-04-05	50.10	51.36	49.09	51.12	484625
2021-04-06	50.83	51.37	49.81	50.55	311630
2021-04-07	50.90	51.03	49.59	49.68	216190
2021-04-08	50.70	51.08	49.19	50.81	249544
2021-04-09	50.50	51.03	50.21	50.85	333424
2021-04-12	50.39	50.51	49.42	50.05	243475
2021-04-13	50.69	51.05	48.61	49.31	302414
2021-04-14	49.39	50.11	48.43	48.91	255811
2021-04-15	49.98	49.98	48.58	49.37	241615
2021-04-16	49.68	49.79	48.50	49.37	232453
2021-04-19	49.07	49.36	46.81	47.87	298848
2021-04-20	47.67	48.38	46.16	46.53	251925
2021-04-21	46.79	48.53	46.52	48.49	262333
2021-04-22	48.49	48.96	47.53	47.58	265291
2021-04-23	48.17	49.64	48.17	48.96	273411
2021-04-26	49.98	50.48	49.29	49.57	335219
2021-04-27	50.17	50.17	48.43	48.66	210073
2021-04-28	47.94	48.63	46.87	47.97	361471
2021-04-29	41.78	44.90	38.16	39.22	1816368
2021-04-30	39.36	40.45	38.90	39.15	1137247
2021-05-03	39.63	40.07	38.90	39.03	828898
2021-05-04	38.91	39.05	38.10	38.51	611489
2021-05-05	38.62	38.90	37.53	37.70	473444
2021-05-06	37.35	38.32	37.14	38.26	475683
2021-05-07	38.42	39.08	38.26	38.69	293419
2021-05-10	38.27	38.45	36.01	36.35	485208
2021-05-11	34.99	36.83	34.33	35.78	489899
2021-05-12	34.98	35.76	32.82	33.07	699873
2021-05-13	33.58	34.43	32.81	33.19	692171
2021-05-14	33.44	34.25	32.84	33.80	554648
2021-05-17	33.47	34.14	32.98	34.07	430034
2021-05-18	34.49	34.80	33.58	33.61	450869
2021-05-19	32.69	34.26	32.69	34.04	482896
2021-05-20	34.25	35.45	34.01	34.97	692865
2021-05-21	35.54	35.54	34.07	34.09	341912
2021-05-24	34.48	35.28	34.43	35.03	719612
2021-05-25	35.51	36.15	34.60	34.62	421669
2021-05-26	34.89	35.43	34.39	34.73	303896
2021-05-27	34.58	35.47	34.52	34.69	404699
2021-05-28	34.80	35.51	34.32	35.25	548201
2021-06-01	35.43	35.88	34.67	34.85	473481
2021-06-02	34.75	35.16	34.40	34.75	303684
2021-06-03	34.20	34.42	33.24	33.31	520307
2021-06-04	34.80	35.50	34.52	34.91	1104435
2021-06-07	34.62	34.85	33.36	33.77	569899
2021-06-08	34.31	34.70	33.51	33.60	1022469
2021-06-09	33.92	34.46	33.60	33.80	610164
2021-06-10	33.68	34.40	33.66	34.05	348852
2021-06-11	34.07	34.18	33.52	33.82	329026
2021-06-14	33.82	35.29	33.76	34.98	412012
2021-06-15	34.99	35.25	33.94	34.57	480221
2021-06-16	34.55	35.23	34.48	35.03	477712
2021-06-17	34.72	35.63	34.53	34.85	464145
2021-06-18	34.17	34.63	33.46	33.61	748861
2021-06-21	33.68	34.47	33.31	33.50	444938
2021-06-22	33.71	33.71	32.94	33.19	477537
2021-06-23	33.34	33.91	33.34	33.68	542780
2021-06-24	34.09	35.20	33.92	35.05	403358
2021-06-25	35.46	36.01	35.38	35.62	1319395
2021-06-28	35.75	36.63	35.75	36.55	505565
2021-06-29	36.34	36.96	36.21	36.54	370495
2021-06-30	36.33	36.70	36.10	36.46	464481
2021-07-01	36.42	36.76	35.93	36.75	732089
2021-07-02	37.00	37.13	36.32	36.53	690665
2021-07-06	36.80	37.13	35.24	35.92	387831
2021-07-07	36.22	36.36	34.95	35.25	423119
2021-07-08	34.30	34.92	33.43	34.59	602266
2021-07-09	34.85	35.64	34.53	35.23	306388
2021-07-12	35.40	35.64	34.84	35.41	303070
2021-07-13	35.10	35.40	34.85	35.26	233635
2021-07-14	35.79	36.04	35.07	35.13	284012
2021-07-15	34.87	35.05	33.97	34.35	217657
2021-07-16	34.76	34.97	33.76	33.84	336721
2021-07-19	33.18	34.27	32.71	33.96	398354
2021-07-20	34.17	34.94	33.81	34.48	504621
2021-07-21	34.60	36.49	34.34	36.40	351885
2021-07-22	36.25	36.62	35.95	36.08	326691
2021-07-23	36.15	36.38	35.75	36.32	184547
2021-07-26	36.31	36.61	35.73	36.00	305964
2021-07-27	35.75	35.75	33.60	34.79	816055
2021-07-28	35.12	36.59	34.80	36.30	294505
2021-07-29	36.03	36.46	34.86	36.09	576367
2021-07-30	35.87	37.50	35.87	37.26	446953
2021-08-02	37.60	38.29	37.52	37.89	692285
2021-08-03	37.87	38.17	36.77	37.86	958820
2021-08-04	37.70	38.57	37.51	38.50	482859
2021-08-05	38.61	39.54	37.85	38.30	324319
2021-08-06	38.15	38.87	38.11	38.65	347488
2021-08-09	38.70	38.80	37.99	38.00	646109
2021-08-10	38.00	38.25	37.02	38.05	482986
2021-08-11	38.38	38.38	36.93	37.15	360156
2021-08-12	36.77	36.80	35.15	35.20	299754
2021-08-13	35.12	35.42	34.74	34.97	285119
2021-08-16	34.88	35.59	34.76	35.59	262694
2021-08-17	34.99	35.16	34.22	34.53	320638
2021-08-18	34.39	35.23	34.39	34.47	200542
2021-08-19	34.37	34.97	34.10	34.75	236407
2021-08-20	35.36	35.51	34.59	35.15	325427
2021-08-23	35.80	36.50	35.67	36.37	262857
2021-08-24	36.40	36.83	36.32	36.71	207215
2021-08-25	36.93	37.69	36.83	37.25	256765
2021-08-26	37.06	37.60	36.80	37.29	221483
2021-08-27	37.56	39.32	37.56	39.25	434778
2021-08-30	39.23	39.69	38.86	39.57	361742
2021-08-31	39.49	39.70	38.46	38.88	315031
2021-09-01	38.99	39.36	38.33	39.03	200535
2021-09-02	39.30	39.57	38.86	39.52	262494
2021-09-03	39.34	39.98	38.83	39.98	345663
2021-09-07	39.98	40.47	39.89	40.42	299251
2021-09-08	40.19	40.29	38.84	39.37	367872
2021-09-09	39.21	40.02	39.08	39.56	270286
2021-09-10	39.94	40.67	39.42	39.46	287334
2021-09-13	39.88	39.91	39.05	39.32	234933
2021-09-14	39.34	39.62	38.77	39.18	228882
2021-09-15	39.18	39.25	38.20	39.05	309533
2021-09-16	38.66	39.47	38.37	39.04	212073
2021-09-17	39.11	39.11	37.87	38.15	1034070
2021-09-20	37.18	37.82	36.48	37.80	253591
2021-09-21	38.09	38.20	37.08	37.92	257186
2021-09-22	38.29	39.47	37.97	39.44	242353
2021-09-23	39.70	40.47	39.57	40.42	249328
2021-09-24	40.36	40.60	40.17	40.36	202382
2021-09-27	40.29	40.57	39.83	39.86	227460
2021-09-28	38.78	38.89	37.89	38.13	242165
2021-09-29	38.21	38.60	37.51	37.66	219424
2021-09-30	37.89	38.47	37.25	37.33	159845
2021-10-01	37.50	38.78	36.92	38.00	386909
2021-10-04	37.60	37.74	35.66	36.00	341796
2021-10-05	36.19	36.53	35.63	36.06	148227
2021-10-06	35.64	36.13	35.49	35.93	181834
2021-10-07	36.58	37.05	36.14	36.25	223763
2021-10-08	36.32	36.32	35.49	35.63	197456
2021-10-11	35.32	36.32	35.32	35.87	134570
2021-10-12	36.37	36.52	35.46	35.66	236338
2021-10-13	36.03	36.45	34.72	34.79	344769
2021-10-14	35.53	36.21	35.53	36.20	468253
2021-10-15	36.96	36.97	35.97	35.97	269804
2021-10-18	35.52	36.23	35.25	36.23	149915
2021-10-19	36.01	36.57	35.87	36.02	207476
2021-10-20	35.72	35.82	35.25	35.75	226122
2021-10-21	35.26	36.18	35.24	36.16	246349
2021-10-22	36.48	37.51	36.48	37.15	371594
2021-10-25	37.50	38.10	36.94	38.07	384436
2021-10-26	37.75	38.43	37.30	37.47	383772
2021-10-27	37.36	38.06	36.59	36.70	192679
2021-10-28	38.24	39.43	37.64	39.33	481093
2021-10-29	39.02	39.87	38.82	39.78	291767
2021-11-01	39.92	41.78	39.86	41.39	472686
2021-11-02	41.42	41.87	40.93	41.49	303936
2021-11-03	41.45	43.10	40.93	43.00	388707
2021-11-04	43.24	44.47	43.05	44.41	394634
2021-11-05	44.65	46.00	44.36	44.41	406225
2021-11-08	44.68	44.83	43.65	43.79	286398
2021-11-09	43.92	44.76	43.47	43.60	199709
2021-11-10	42.67	43.52	40.73	42.54	210607
2021-11-11	43.09	43.28	42.16	42.43	316334
2021-11-12	42.70	43.06	42.38	42.70	208492
2021-11-15	43.06	43.40	41.97	42.66	355307
2021-11-16	42.58	43.44	42.26	43.28	352825
2021-11-17	43.27	43.43	42.55	43.12	271081
2021-11-18	43.62	43.66	42.67	43.05	381949
2021-11-19	42.73	43.86	40.41	42.97	253785
2021-11-22	43.11	43.88	42.40	42.60	439200
2021-11-23	42.43	43.12	41.80	43.05	408822
2021-11-24	42.54	43.51	42.00	43.45	168064
2021-11-26	42.29	42.85	40.99	41.12	193416
2021-11-29	41.85	42.70	41.70	42.51	229316
2021-11-30	42.28	42.93	41.46	41.92	267321
2021-12-01	43.02	44.26	42.30	42.35	378614
2021-12-02	41.39	42.16	40.67	41.67	234644
2021-12-03	44.12	44.12	40.46	40.95	285628
2021-12-06	41.16	42.32	40.06	42.08	269998
2021-12-07	43.08	44.80	42.43	44.32	215819
2021-12-08	43.91	44.75	43.57	44.60	230090
2021-12-09	44.12	44.58	42.72	42.72	188428
2021-12-10	43.35	43.68	42.13	43.12	182563
2021-12-13	43.03	43.08	41.29	41.41	306024
2021-12-14	40.82	41.85	40.74	41.39	210570
2021-12-15	41.62	43.24	40.84	43.15	349557
2021-12-16	43.48	43.48	40.88	41.16	649442
2021-12-17	40.76	42.64	40.23	41.76	1832437
2021-12-20	40.79	41.79	39.95	40.99	329962
2021-12-21	42.02	43.11	41.65	43.03	243331
2021-12-22	42.55	44.17	41.48	44.12	356779
2021-12-23	44.35	44.88	44.04	44.51	158724
2021-12-27	43.94	46.33	42.44	45.93	269488
2021-12-28	46.02	46.22	44.96	45.25	167381
2021-12-29	45.30	46.12	44.78	46.04	157018
2021-12-30	45.89	46.60	45.52	45.57	225036
2021-12-31	45.42	46.03	45.42	45.72	155101
2022-01-03	46.00	47.48	45.74	46.74	416529
2022-01-04	46.89	47.10	44.51	44.94	329530
2022-01-05	44.61	45.03	42.68	42.73	269473
2022-01-06	43.35	46.24	42.81	45.73	548680
2022-01-07	45.54	45.59	42.27	42.27	325717
2022-01-10	41.41	42.24	40.48	42.17	419891
2022-01-11	41.82	43.61	41.09	43.57	336519
2022-01-12	43.86	44.22	42.40	43.21	330404
2022-01-13	44.29	45.20	42.89	43.01	426184
2022-01-14	42.36	44.76	42.33	44.72	262213
2022-01-18	43.81	44.41	42.88	42.90	575001
2022-01-19	43.50	43.76	41.60	41.92	355664
2022-01-20	42.47	43.48	41.28	41.35	280349
2022-01-21	40.84	42.63	40.20	40.79	480929
2022-01-24	39.88	43.37	39.75	43.21	598318
2022-01-25	41.89	42.42	40.02	41.37	458567
2022-01-26	42.60	43.94	41.03	41.77	434588
2022-01-27	41.76	42.18	38.90	39.11	488137
2022-01-28	39.04	40.22	37.87	40.21	585757
2022-01-31	40.32	42.74	40.32	42.74	383277
2022-02-01	43.11	43.62	41.96	42.91	324049
2022-02-02	43.55	44.08	42.12	42.88	433375
2022-02-03	43.55	43.61	40.33	40.56	826925
2022-02-04	40.16	41.00	38.87	40.06	476353
2022-02-07	40.10	41.49	40.08	40.69	319075
2022-02-08	41.00	42.24	40.61	42.16	432160
2022-02-09	42.62	42.84	41.77	42.63	188721
2022-02-10	41.08	42.66	40.79	41.04	325453
2022-02-11	41.00	41.60	39.42	40.00	379825
2022-02-14	40.31	41.18	39.79	40.38	458637
2022-02-15	41.23	42.59	41.23	42.40	332400
2022-02-16	42.10	43.36	41.23	43.28	166899
2022-02-17	42.94	43.39	42.51	42.75	268363
2022-02-18	42.78	43.07	41.92	42.02	283592
2022-02-22	41.34	42.16	39.87	40.30	285680
2022-02-23	40.81	41.36	38.78	38.89	358048
2022-02-24	37.26	41.24	37.05	41.13	464987
2022-02-25	41.18	41.59	40.36	41.21	309041
2022-02-28	40.38	41.53	39.99	40.49	413963
2022-03-01	40.20	40.62	38.84	39.37	463666
2022-03-02	39.75	41.96	39.73	41.71	299118
2022-03-03	41.92	42.00	40.11	40.60	217198
2022-03-04	40.00	40.54	39.07	39.59	347092
2022-03-07	39.66	40.39	37.57	37.64	374571
2022-03-08	38.07	38.93	36.84	38.11	505447
2022-03-09	39.68	40.63	38.80	40.38	281431
2022-03-10	39.36	40.10	38.96	39.89	206597
2022-03-11	40.56	40.82	39.20	39.21	224928
2022-03-14	39.08	39.15	37.12	37.34	297383
2022-03-15	37.38	38.28	37.19	38.21	321895
2022-03-16	38.91	41.33	38.61	41.29	313635
2022-03-17	40.74	42.05	40.49	41.76	248693
2022-03-18	41.59	42.96	41.25	42.84	542315
2022-03-21	42.58	43.25	41.32	42.02	228483
2022-03-22	42.25	42.68	41.34	41.73	247441
2022-03-23	41.31	42.23	40.75	41.25	244318
2022-03-24	41.50	43.46	41.06	43.43	222320
2022-03-25	43.35	43.45	42.46	43.15	157408
2022-03-28	42.84	43.37	41.68	42.71	173894
2022-03-29	43.47	44.40	43.14	44.04	299930
2022-03-30	43.64	44.00	42.19	42.70	213660
2022-03-31	42.34	43.35	41.91	42.03	303911
2022-04-01	42.04	43.29	40.79	41.64	432876
2022-04-04	41.71	42.76	41.54	42.73	275596
2022-04-05	42.44	42.44	39.23	39.30	307881
2022-04-06	38.52	39.22	38.12	38.41	289147
2022-04-07	38.32	39.25	38.21	38.67	395519
2022-04-08	38.50	38.53	36.51	36.59	373061
2022-04-11	35.91	36.63	34.72	34.82	686499
2022-04-12	36.86	39.04	35.37	36.37	430632
2022-04-13	36.88	37.56	36.35	36.89	467354
2022-04-14	37.35	37.56	36.00	36.00	221404
2022-04-18	35.65	37.42	35.65	36.99	383973
2022-04-19	37.02	37.94	36.27	37.47	247842
2022-04-20	38.22	38.77	37.50	37.50	234952
2022-04-21	37.96	38.31	37.08	37.37	249921
2022-04-22	37.07	37.61	36.42	36.49	283986
2022-04-25	35.94	37.32	35.84	37.27	359185
2022-04-26	36.98	37.19	35.54	35.61	301626
2022-04-27	35.36	36.25	35.00	35.92	492758
2022-04-28	37.72	39.74	36.15	39.44	459739
2022-04-29	38.93	39.58	37.91	38.11	364912
2022-05-02	37.87	39.55	37.87	39.55	377095
2022-05-03	39.53	39.84	38.72	39.05	291634
2022-05-04	39.19	41.33	38.74	41.32	245196
2022-05-05	40.42	40.91	38.84	39.79	311025
2022-05-06	39.16	40.22	38.60	39.35	252022
2022-05-09	38.30	40.10	37.74	38.22	339360
2022-05-10	39.10	39.29	37.50	37.90	377004
2022-05-11	37.75	38.66	36.57	36.78	353528
2022-05-12	36.53	38.16	36.44	38.09	400757
2022-05-13	38.64	39.82	38.53	39.38	286859
2022-05-16	38.91	39.96	38.65	39.28	219363
2022-05-17	40.23	41.50	40.20	41.47	303731
2022-05-18	40.42	41.50	39.82	40.18	480172
2022-05-19	39.97	41.00	39.25	39.43	364099
2022-05-20	40.14	40.22	37.88	39.30	300964
2022-05-23	39.51	40.21	39.09	39.58	314180
2022-05-24	39.62	40.14	39.03	39.65	553033
2022-05-25	39.49	39.66	38.41	39.34	349022
2022-05-26	39.76	41.42	39.57	40.57	674190
2022-05-27	41.08	42.24	41.08	41.95	422172
2022-05-31	41.68	41.99	40.59	41.06	612969
2022-06-01	41.39	41.70	39.96	40.53	898291
2022-06-02	40.34	42.20	40.22	42.17	421734
2022-06-03	41.46	41.46	40.15	40.27	625741
2022-06-06	40.90	42.21	39.93	40.46	363079
2022-06-07	39.92	40.65	39.87	40.58	252186
2022-06-08	40.54	40.54	39.29	39.38	458001
2022-06-09	39.00	39.67	38.91	38.97	500087
2022-06-10	38.28	38.83	37.65	37.71	405321
2022-06-13	36.39	37.16	35.49	36.15	460452
2022-06-14	36.54	37.31	36.13	36.88	367426
2022-06-15	36.92	37.73	36.31	37.16	459332
2022-06-16	35.95	36.18	33.77	34.18	488134
2022-06-17	34.69	35.50	34.42	35.13	783216
2022-06-21	35.82	36.93	35.51	36.74	374497
2022-06-22	35.97	37.04	35.41	36.57	394868
2022-06-23	36.76	37.61	36.28	37.48	377022
2022-06-24	38.10	39.80	37.90	39.61	983857
2022-06-27	40.01	40.66	39.53	40.13	337363
2022-06-28	40.21	40.40	39.33	39.41	277204
2022-06-29	39.12	39.12	38.16	38.64	333428
2022-06-30	38.16	39.89	38.16	38.73	439224
2022-07-01	37.80	38.01	33.95	34.38	822576
2022-07-05	33.21	34.48	33.04	34.39	887010
2022-07-06	34.90	34.90	33.35	33.87	417856
2022-07-07	34.81	35.58	34.76	35.16	449887
2022-07-08	34.73	35.57	33.04	35.55	280425
2022-07-11	35.19	35.48	34.51	35.30	208988
2022-07-12	35.59	35.74	34.82	35.26	210465
2022-07-13	34.50	35.63	34.50	35.52	138750
2022-07-14	35.62	36.38	34.81	36.34	166874
2022-07-15	37.13	37.54	35.99	37.52	314802
2022-07-18	38.00	38.02	36.76	37.04	386326
2022-07-19	37.34	39.29	37.34	38.87	529423
2022-07-20	38.98	40.56	38.62	40.40	528923
2022-07-21	40.94	41.00	40.17	40.74	284887
2022-07-22	40.64	40.64	39.00	39.47	237389
2022-07-25	39.33	39.72	38.88	39.68	239516
2022-07-26	39.65	40.30	39.25	39.40	199049
2022-07-27	39.68	40.59	39.03	40.27	629876
2022-07-28	32.78	36.07	32.55	34.66	1315074
2022-07-29	34.50	37.15	34.34	35.56	883521
2022-08-01	35.35	36.26	34.69	35.21	530715
2022-08-02	34.95	35.48	34.70	34.85	319390
2022-08-03	34.85	35.93	34.82	35.36	496309
2022-08-04	35.19	36.52	35.10	36.48	528638
2022-08-05	36.42	36.86	35.28	35.72	331284
2022-08-08	35.37	35.77	34.13	34.50	386599
2022-08-09	33.71	33.72	31.70	32.44	492237
2022-08-10	33.37	34.47	33.19	34.27	531395
2022-08-11	34.39	35.26	33.87	34.20	247284
2022-08-12	34.55	35.13	34.23	34.96	254904
2022-08-15	34.52	35.12	33.94	34.77	345129
2022-08-16	34.41	34.56	33.88	34.09	220419
2022-08-17	33.60	33.87	33.00	33.45	286620
2022-08-18	33.23	34.69	33.23	34.33	252586
2022-08-19	33.89	34.00	33.51	33.77	277878
2022-08-22	33.46	33.50	32.79	32.89	437167
2022-08-23	32.84	33.19	32.51	32.72	481129
2022-08-24	32.84	33.24	32.61	32.75	303850
2022-08-25	32.69	34.01	32.69	33.73	296190
2022-08-26	33.68	33.74	31.74	31.80	336052
2022-08-29	31.65	32.04	30.95	30.98	344726
2022-08-30	31.24	31.93	30.04	30.44	492026
2022-08-31	30.58	30.62	29.02	29.28	512778
2022-09-01	28.86	29.20	27.63	28.35	587410
2022-09-02	28.62	28.68	27.66	27.84	445007
2022-09-06	28.02	28.02	27.30	27.46	343640
2022-09-07	27.81	28.02	27.28	27.78	328978
2022-09-08	27.33	28.12	27.21	27.99	239343
2022-09-09	28.46	29.09	28.31	28.62	478122
2022-09-12	28.62	29.05	28.40	28.98	289079
2022-09-13	27.89	28.26	27.29	27.48	426804
2022-09-14	27.94	28.04	26.71	27.10	619420
2022-09-15	26.95	27.25	26.52	26.69	427589
2022-09-16	26.54	27.02	26.38	26.98	1237399
2022-09-19	26.75	27.36	26.75	27.19	391101
2022-09-20	26.88	27.09	26.52	26.81	514181
2022-09-21	26.98	27.54	26.50	26.59	381818
2022-09-22	26.37	26.45	25.80	25.94	511221
2022-09-23	25.85	26.34	25.47	26.19	776610
2022-09-26	26.17	26.69	25.60	25.68	407262
2022-09-27	26.15	26.76	25.40	25.57	566141
2022-09-28	25.45	26.01	25.31	25.72	475683
2022-09-29	25.27	25.50	24.91	25.46	779732
2022-09-30	24.95	26.04	24.86	25.05	1442972
2022-10-03	25.15	26.53	25.15	26.24	442060
2022-10-04	26.88	27.10	26.39	26.88	423807
2022-10-05	26.48	27.72	26.15	27.57	456523
2022-10-06	27.54	28.13	27.44	28.06	410643
2022-10-07	27.04	27.69	26.95	27.26	542266
2022-10-10	26.96	27.56	26.29	27.31	493227
2022-10-11	26.75	27.23	25.99	26.43	550878
2022-10-12	26.44	26.44	25.26	25.29	314690
2022-10-13	24.55	26.58	24.26	26.04	633237
2022-10-14	26.25	26.25	24.85	24.89	477019
2022-10-17	25.17	25.71	25.07	25.29	598358
2022-10-18	26.07	26.37	25.04	25.40	521342
2022-10-19	25.62	25.68	24.93	25.34	593945
2022-10-20	25.58	26.24	25.25	25.65	499236
2022-10-21	25.86	26.61	24.97	26.55	441325
2022-10-24	26.47	26.80	25.86	26.35	526128
2022-10-25	26.39	27.21	26.26	26.77	359385
2022-10-26	26.70	28.27	26.67	27.14	409177
2022-10-27	22.66	22.75	20.51	20.59	3455499
2022-10-28	20.50	20.85	19.82	20.00	1818379
2022-10-31	19.82	20.51	19.35	20.21	1189917
2022-11-01	20.70	20.85	19.94	20.01	936452
2022-11-02	20.02	20.05	18.84	18.88	1133283
2022-11-03	18.61	18.82	18.15	18.19	892741
2022-11-04	18.77	19.22	18.46	19.19	782033
2022-11-07	19.24	19.76	19.06	19.67	573967
2022-11-08	19.96	19.96	19.07	19.16	650017
2022-11-09	18.97	19.42	18.76	18.91	456266
2022-11-10	19.86	21.22	19.86	21.18	555080
2022-11-11	21.22	22.27	21.22	22.16	627425
2022-11-14	21.97	22.41	21.66	21.75	750662
2022-11-15	22.61	23.31	22.02	22.93	715323
2022-11-16	22.24	22.59	22.04	22.19	702129
2022-11-17	21.67	22.72	21.67	22.52	394012
2022-11-18	23.30	23.30	22.40	22.64	425678
2022-11-21	22.44	22.65	21.94	22.18	519866
2022-11-22	22.17	22.87	21.87	22.55	332722
2022-11-23	22.55	23.14	22.54	22.80	272071
2022-11-25	22.54	23.11	22.48	22.82	291485
2022-11-28	22.50	22.66	21.67	21.93	519562
2022-11-29	22.01	22.54	21.74	21.96	975653
2022-11-30	22.13	23.10	21.75	23.07	405926
2022-12-01	23.38	24.00	22.64	23.58	661973
2022-12-02	23.15	23.76	22.28	23.59	450747
2022-12-05	23.48	24.47	23.34	24.45	610189
2022-12-06	24.46	24.57	23.42	23.70	524404
2022-12-07	23.52	23.99	23.52	23.76	338889
2022-12-08	23.77	24.47	23.65	24.14	278303
2022-12-09	23.95	24.18	23.64	23.66	238105
2022-12-12	23.68	24.17	23.48	24.10	395097
2022-12-13	25.50	25.94	24.74	24.91	652142
2022-12-14	24.73	24.93	24.25	24.34	478793
2022-12-15	23.97	24.13	22.91	23.10	453746
2022-12-16	22.87	23.94	22.82	23.71	3157197
2022-12-19	23.58	23.58	22.52	22.56	513998
2022-12-20	22.36	22.73	22.03	22.64	571259
2022-12-21	22.71	23.19	22.50	22.60	515751
2022-12-22	22.09	22.09	21.05	21.86	611842
2022-12-23	21.73	21.90	20.94	21.45	517009
2022-12-27	21.44	22.22	21.12	22.02	577519
2022-12-28	21.88	22.14	21.32	21.66	396548
2022-12-29	21.97	22.53	21.80	22.29	344008
2022-12-30	21.89	22.41	21.66	22.23	304108
2023-01-03	22.65	22.65	21.71	21.92	535087
2023-01-04	22.22	22.70	22.16	22.36	574864
2023-01-05	22.13	23.09	21.94	22.90	374710
2023-01-06	23.56	24.16	23.15	24.10	282266
2023-01-09	24.46	25.01	24.17	24.41	363405
2023-01-10	24.37	25.10	24.08	25.07	328727
2023-01-11	24.72	25.03	24.27	25.01	379425
2023-01-12	25.18	25.50	24.61	25.48	290651
2023-01-13	25.33	25.55	24.91	25.15	403030
2023-01-17	25.03	25.41	24.96	25.20	299748
2023-01-18	25.33	25.84	25.05	25.08	273903
2023-01-19	24.86	25.13	24.17	24.91	284553
2023-01-20	25.29	25.83	25.07	25.82	508087
2023-01-23	25.89	27.98	25.66	27.93	563151
2023-01-24	27.70	28.00	27.34	27.62	379248
2023-01-25	27.22	28.11	26.88	27.86	609923
2023-01-26	28.00	28.85	27.65	28.76	408955
2023-01-27	28.13	28.64	27.74	28.54	891098
2023-01-30	28.01	28.20	27.33	27.66	439724
2023-01-31	27.67	28.28	27.21	28.14	658864
2023-02-01	28.34	29.56	28.27	29.18	498750
2023-02-02	29.54	30.52	29.48	30.37	518588
2023-02-03	29.50	30.45	29.04	29.84	468587
2023-02-06	29.41	29.72	28.60	28.76	427894
2023-02-07	28.63	29.46	28.13	29.43	340843
2023-02-08	29.00	29.50	28.72	28.94	571495
2023-02-09	33.32	34.86	32.18	32.42	910520
2023-02-10	31.81	32.08	30.85	31.48	607203
2023-02-13	31.07	32.12	31.02	31.90	506313
2023-02-14	31.44	32.53	31.23	32.27	522652
2023-02-15	31.74	32.88	31.53	32.59	426615
2023-02-16	31.93	32.67	31.77	32.37	602496
2023-02-17	32.51	32.51	31.32	31.57	405194
2023-02-21	30.95	31.12	30.06	30.10	407232
2023-02-22	30.19	30.54	29.70	29.76	373012
2023-02-23	30.61	30.90	29.95	30.48	314095
2023-02-24	29.90	30.49	29.71	30.44	276430
2023-02-27	30.75	31.02	30.19	30.35	323261
2023-02-28	30.23	30.68	29.94	30.10	449571
2023-03-01	30.37	30.65	30.14	30.30	336117
2023-03-02	29.70	30.49	29.20	30.44	258738
2023-03-03	30.41	30.53	29.78	30.35	234423
2023-03-06	30.45	30.45	28.99	29.05	458045
2023-03-07	29.02	29.12	28.27	28.54	378139
2023-03-08	28.77	29.52	28.62	29.30	1062077
2023-03-09	29.24	29.56	28.83	28.87	287727
2023-03-10	29.21	29.21	28.15	28.40	569874
2023-03-13	27.98	28.73	27.87	28.43	485840
2023-03-14	29.20	29.65	28.70	29.37	618224
2023-03-15	28.66	29.04	27.48	28.93	603817
2023-03-16	28.59	30.16	28.30	30.06	510548
2023-03-17	30.07	30.28	29.13	29.30	1904987
2023-03-20	29.55	30.09	29.14	29.95	719934
2023-03-21	30.28	30.50	28.87	29.42	445853
2023-03-22	29.42	30.01	28.97	28.97	413522
2023-03-23	29.42	30.11	29.02	29.61	413544
2023-03-24	29.34	29.64	28.81	29.53	551515
2023-03-27	29.70	29.72	29.17	29.32	247559
2023-03-28	29.42	29.42	28.35	28.68	220911
2023-03-29	28.97	30.28	28.97	30.19	348100
2023-03-30	30.51	31.55	30.39	31.43	460221
2023-03-31	31.27	31.91	31.19	31.85	454831
2023-04-03	30.74	31.47	30.40	31.26	523462
2023-04-04	31.52	31.56	30.17	30.50	368651
2023-04-05	30.18	30.30	29.27	29.89	417177
2023-04-06	29.72	30.07	29.34	29.65	216362
2023-04-10	29.35	30.73	29.19	30.56	390566
2023-04-11	30.70	31.08	30.43	30.50	354222
2023-04-12	30.89	31.10	29.91	29.97	249573
2023-04-13	30.14	30.38	29.88	30.06	242212
2023-04-14	30.08	30.64	29.52	29.89	334839
2023-04-17	29.25	29.50	28.63	28.92	375053
2023-04-18	29.07	29.53	28.00	28.27	460597
2023-04-19	28.00	28.65	27.79	28.34	342471
2023-04-20	28.37	29.05	28.25	28.63	410755
2023-04-21	28.49	28.63	27.99	28.05	326097
2023-04-24	28.14	28.22	27.67	28.04	260219
2023-04-25	27.75	27.94	26.61	26.82	243335
2023-04-26	26.96	27.15	26.65	26.97	223542
2023-04-27	26.91	27.23	26.46	27.10	255477
2023-04-28	27.22	27.61	27.09	27.31	346452
2023-05-01	27.33	27.89	27.19	27.34	250457
2023-05-02	27.34	27.55	26.96	27.20	238352
2023-05-03	27.22	27.81	27.19	27.42	267871
2023-05-04	27.04	27.04	24.88	26.56	1087965
2023-05-05	26.84	28.09	26.84	27.99	380720
2023-05-08	27.98	28.37	27.82	27.97	262020
2023-05-09	27.52	28.04	27.46	28.00	342047
2023-05-10	28.53	28.85	28.21	28.59	246684
2023-05-11	28.56	28.73	28.18	28.69	274160
2023-05-12	28.75	28.96	27.96	28.23	244678
2023-05-15	28.33	29.21	28.22	28.92	193596
2023-05-16	28.75	29.51	28.75	29.28	187010
2023-05-17	29.44	30.28	29.16	29.98	322683
2023-05-18	30.15	31.12	30.00	30.86	255981
2023-05-19	31.00	31.09	30.46	30.56	232908
2023-05-22	30.39	31.05	30.08	30.85	247248
2023-05-23	30.67	31.14	30.43	30.48	277778
2023-05-24	30.01	30.34	29.43	29.54	312420
2023-05-25	30.29	30.67	29.95	30.09	553226
2023-05-26	30.29	31.99	30.02	31.80	632137
2023-05-30	32.76	32.76	31.21	31.64	565842
2023-05-31	31.03	31.99	30.89	31.29	1229607
2023-06-01	31.31	31.96	31.02	31.64	498483
2023-06-02	32.02	32.34	30.98	31.50	407544
2023-06-05	31.03	31.03	29.71	30.15	453043
2023-06-06	30.08	31.47	29.75	31.15	407422
2023-06-07	31.38	32.86	31.38	31.58	549429
2023-06-08	31.67	31.97	31.16	31.27	299231
2023-06-09	31.36	31.39	30.40	30.46	324823
2023-06-12	30.81	31.29	30.67	31.07	389995
2023-06-13	31.54	32.21	30.96	32.07	663632
2023-06-14	31.96	32.15	31.00	31.29	667474
2023-06-15	30.81	30.83	30.17	30.69	764799
2023-06-16	30.70	30.70	29.91	30.30	1084588
2023-06-20	30.28	31.14	30.28	31.12	685379
2023-06-21	31.05	31.29	30.63	31.01	671697
2023-06-22	30.93	31.18	29.94	31.00	533675
2023-06-23	30.36	30.67	29.87	29.93	703025
2023-06-26	30.12	30.72	29.89	30.00	404236
2023-06-27	30.13	31.47	29.92	31.46	774541
2023-06-28	31.04	32.81	31.04	32.61	470820
2023-06-29	32.79	33.88	32.57	33.78	378404
2023-06-30	34.15	34.40	33.85	34.22	533095
2023-07-03	34.06	34.28	33.24	33.63	184042
2023-07-05	33.57	33.57	32.59	32.59	327160
2023-07-06	32.09	32.49	31.54	31.84	293540
2023-07-07	31.98	32.65	31.91	32.04	278829
2023-07-10	32.05	32.68	31.88	32.48	342639
2023-07-11	32.48	32.78	31.96	32.74	356814
2023-07-12	33.25	34.73	33.01	34.62	472433
2023-07-13	34.97	36.98	34.78	36.14	672685
2023-07-14	36.00	36.46	35.16	35.67	412033
2023-07-17	35.57	36.94	35.45	36.68	789580
2023-07-18	36.56	36.68	35.80	36.53	430799
2023-07-19	36.78	36.92	35.64	36.21	468115
2023-07-20	35.55	35.58	34.58	34.83	434288
2023-07-21	35.36	35.59	34.84	34.90	366969
2023-07-24	34.76	35.15	34.15	34.26	278677
2023-07-25	34.19	34.84	34.01	34.28	243685
2023-07-26	34.09	34.28	33.52	34.01	281398
2023-07-27	34.72	36.20	34.24	35.16	411373
2023-07-28	35.74	37.09	35.49	36.90	449146
2023-07-31	36.84	37.74	36.78	37.16	420100
2023-08-01	36.92	37.70	36.76	37.16	416006
2023-08-02	36.47	36.59	35.79	36.02	283855
2023-08-03	36.02	36.49	34.78	35.43	552377
2023-08-04	35.43	35.52	34.09	34.14	537263
2023-08-07	34.18	34.77	33.75	34.71	546867
2023-08-08	34.14	34.27	33.33	34.04	298560
2023-08-09	33.91	34.15	33.29	33.79	239339
2023-08-10	33.94	34.21	31.53	33.21	237366
2023-08-11	32.76	32.79	31.75	31.78	293971
2023-08-14	31.56	32.04	31.25	31.80	345946
2023-08-15	31.63	31.77	31.20	31.22	214304
2023-08-16	31.26	31.38	30.56	30.57	185669
2023-08-17	30.58	30.66	30.01	30.10	282469
2023-08-18	29.83	30.56	29.71	30.29	317666
2023-08-21	30.31	30.58	30.02	30.53	369719
2023-08-22	31.06	31.39	29.50	31.14	263788
2023-08-23	31.06	31.83	31.06	31.61	201793
2023-08-24	32.18	32.41	30.90	31.09	366875
2023-08-25	31.11	31.49	30.64	31.25	158787
2023-08-28	31.42	31.88	31.01	31.16	277878
2023-08-29	31.00	33.50	30.94	33.28	408970
2023-08-30	33.16	35.56	33.05	35.52	657812
2023-08-31	35.44	36.14	35.30	35.32	635630
2023-09-01	35.51	35.72	34.91	35.13	314291
2023-09-05	34.71	35.11	33.81	34.90	370728
2023-09-06	34.94	35.31	34.02	34.56	295099
2023-09-07	33.88	33.88	32.48	33.47	340294
2023-09-08	33.25	33.45	32.81	33.12	231839
2023-09-11	32.23	32.23	32.23	32.23	59079
2023-09-12	31.98	32.59	31.94	32.12	230889
2023-09-13	32.10	32.92	31.88	32.89	412262
2023-09-14	33.34	33.53	32.68	33.15	422458
2023-09-15	32.88	33.05	31.19	31.39	1202574
2023-09-18	31.66	33.41	31.47	33.11	391920
2023-09-19	33.11	33.85	33.00	33.59	591274
2023-09-20	33.85	34.41	33.49	33.74	617781
2023-09-21	33.24	33.98	33.06	33.30	432294
2023-09-22	33.57	34.32	33.00	33.22	414104
2023-09-25	32.89	33.88	32.89	33.59	315381
2023-09-26	33.32	33.32	32.85	33.02	385610
2023-09-27	33.37	34.05	33.16	33.76	281490
2023-09-28	33.60	35.22	33.60	35.04	632615
2023-09-29	35.65	36.03	34.77	34.94	575927
2023-10-02	35.05	35.65	33.31	33.70	538004
2023-10-03	33.39	34.33	33.39	33.78	357952
2023-10-04	33.82	34.65	33.36	34.28	347542
2023-10-05	34.46	34.61	33.04	33.07	541723
2023-10-06	32.92	34.78	32.92	34.54	389241
2023-10-09	34.04	34.54	33.61	34.34	253864
2023-10-10	34.36	34.97	34.08	34.41	322125
2023-10-11	34.61	34.72	34.05	34.35	285948
2023-10-12	34.38	35.87	34.38	34.93	312997
2023-10-13	34.81	34.81	33.73	33.87	325799
2023-10-16	34.27	34.93	34.06	34.27	380590
2023-10-17	33.74	34.79	32.59	34.30	682910
2023-10-18	33.72	35.18	33.53	35.08	531607
2023-10-19	35.69	36.62	33.65	33.91	475524
2023-10-20	33.97	34.15	32.93	32.98	546123
2023-10-23	32.72	33.08	32.33	32.37	332504
2023-10-24	32.80	33.13	32.65	32.99	307346
2023-10-25	32.51	32.71	31.87	31.96	267484
2023-10-26	32.25	32.67	31.51	31.70	252728
2023-10-27	31.84	32.88	31.83	32.58	483854
2023-10-30	32.60	33.21	32.06	32.86	506370
2023-10-31	32.70	33.93	32.59	33.88	1034332
2023-11-01	33.70	34.25	32.61	33.44	1021071
2023-11-02	35.40	35.94	32.16	33.13	661651
2023-11-03	33.72	34.24	33.19	33.67	639962
2023-11-06	33.50	35.11	33.36	35.10	1039484
2023-11-07	34.98	36.36	34.98	36.28	760051
2023-11-08	36.15	37.25	35.73	35.82	874622
2023-11-09	36.05	36.05	34.07	34.32	482267
2023-11-10	34.80	38.04	34.69	37.72	777282
2023-11-13	37.23	37.50	36.47	36.94	505670
2023-11-14	37.83	39.23	37.69	38.98	601822
2023-11-15	39.00	39.51	38.20	38.56	719138
2023-11-16	38.51	38.92	37.98	38.67	762781
2023-11-17	38.73	38.96	38.29	38.57	399980
2023-11-20	38.47	39.76	38.47	39.59	505348
2023-11-21	39.25	39.34	38.37	38.53	491981
2023-11-22	38.91	39.21	37.95	37.99	496902
2023-11-24	37.89	38.37	37.60	38.02	322119
2023-11-27	37.92	38.45	37.66	37.95	430366
2023-11-28	37.63	37.82	36.93	37.08	959955
2023-11-29	37.54	38.21	37.15	37.49	405686
2023-11-30	37.56	37.61	36.84	37.58	522552
2023-12-01	37.42	37.69	36.59	37.52	708416
2023-12-04	37.08	37.34	36.19	37.31	482982
2023-12-05	36.96	37.09	36.17	36.67	303645
2023-12-06	37.06	37.62	36.41	36.47	499406
2023-12-07	36.70	36.85	36.11	36.63	540006
2023-12-08	36.50	37.48	36.50	37.41	336535
2023-12-11	37.70	38.80	37.70	38.75	475054
2023-12-12	38.67	39.35	38.21	38.94	457973
2023-12-13	39.00	39.95	38.39	39.18	598069
2023-12-14	39.53	41.56	39.53	40.57	607236
2023-12-15	41.02	41.37	39.85	40.14	2715067
2023-12-18	40.77	41.32	40.47	40.54	376926
2023-12-19	40.65	40.96	39.96	40.26	656578
2023-12-20	40.13	40.57	39.05	39.10	350777
2023-12-21	40.10	40.89	39.76	40.68	300241
2023-12-22	40.76	41.54	40.61	41.38	340195
2023-12-26	41.71	42.28	41.58	42.01	282404
2023-12-27	42.35	42.38	41.63	42.00	221154
2023-12-28	42.19	42.20	41.59	41.90	253198
2023-12-29	41.89	42.17	41.35	41.71	309160
2024-01-02	40.79	40.82	40.00	40.35	436153
2024-01-03	39.93	40.06	38.73	38.90	382354
2024-01-04	38.29	38.89	38.00	38.21	401198
2024-01-05	38.06	38.69	37.21	37.66	460182
2024-01-08	37.95	38.89	37.69	38.64	287553
2024-01-09	37.94	38.90	37.94	38.77	474847
2024-01-10	38.64	39.00	37.48	38.66	344817
2024-01-11	38.52	39.33	38.33	39.30	344065
2024-01-12	39.61	39.83	38.98	39.26	255495
2024-01-16	39.25	39.96	39.23	39.78	246334
2024-01-17	39.33	39.99	38.42	39.08	299935
2024-01-18	40.29	41.03	39.92	40.79	379980
2024-01-19	41.39	42.71	41.12	42.43	495159
2024-01-22	43.00	43.61	42.75	43.05	561205
2024-01-23	43.29	43.35	42.57	42.95	278364
2024-01-24	43.51	45.15	43.21	43.75	639354
2024-01-25	44.83	44.83	42.96	43.10	256919
2024-01-26	42.07	42.37	41.04	41.10	390972
2024-01-29	41.15	42.06	40.81	41.99	307378
2024-01-30	41.72	41.98	41.01	41.30	239374
2024-01-31	40.71	40.71	38.63	38.77	619172
2024-02-01	39.24	39.61	38.70	39.22	383628
2024-02-02	38.86	39.80	38.86	39.35	291546
2024-02-05	39.39	39.77	38.83	39.29	292668
2024-02-06	39.18	39.22	37.84	38.16	667502
2024-02-07	38.35	38.97	37.52	38.12	673169
2024-02-08	39.10	40.79	38.34	38.96	813072
2024-02-09	39.20	43.01	39.02	42.95	634675
2024-02-12	42.61	42.66	41.62	42.31	948065
2024-02-13	40.48	42.00	39.90	40.11	655808
2024-02-14	40.59	42.61	40.59	42.54	590545
2024-02-15	43.00	43.22	42.29	42.40	585745
2024-02-16	42.90	42.97	41.71	41.81	414485
2024-02-20	41.00	41.20	39.29	39.72	366916
2024-02-21	39.12	40.25	38.79	40.21	520292
2024-02-22	41.75	42.55	41.64	41.81	455444
2024-02-23	41.79	42.00	40.50	41.21	429637
2024-02-26	41.27	43.27	41.27	42.76	620442
2024-02-27	43.00	43.26	41.11	41.32	585026
2024-02-28	40.72	42.10	40.50	41.54	415214
2024-02-29	41.65	43.21	41.65	43.03	540011
2024-03-01	43.45	44.63	43.12	43.60	547353
2024-03-04	44.41	44.85	43.59	44.56	456891
2024-03-05	44.01	44.52	43.32	44.14	570265
2024-03-06	45.00	45.90	44.25	44.57	424006
2024-03-07	45.48	46.76	44.99	46.16	413897
2024-03-08	46.26	46.83	44.28	44.32	321936
2024-03-11	43.73	44.36	43.23	44.11	498254
2024-03-12	44.42	44.74	43.54	44.42	325781
2024-03-13	43.77	44.37	43.23	43.83	427955
2024-03-14	44.78	45.11	43.04	43.25	483050
2024-03-15	42.82	43.29	42.40	42.64	1033876
2024-03-18	43.24	43.77	42.49	42.51	441701
2024-03-19	41.99	42.45	41.15	41.20	770904
2024-03-20	41.21	42.00	40.88	41.99	515418
2024-03-21	43.56	44.96	43.40	43.86	411105
2024-03-22	43.68	44.04	42.99	43.29	311751
2024-03-25	42.80	43.70	42.58	43.50	298851
2024-03-26	43.88	44.00	43.30	43.39	244699
2024-03-27	43.81	44.90	43.23	44.85	310989
2024-03-28	44.91	46.25	44.61	45.63	562164
2024-04-01	45.94	46.42	45.58	46.27	369481
2024-04-02	45.06	45.71	44.63	45.38	529138
2024-04-03	44.57	46.44	44.57	46.18	338437
2024-04-04	46.90	47.43	44.98	45.43	424026
2024-04-05	45.53	46.63	45.34	46.29	337098
2024-04-08	46.87	47.28	46.34	46.98	337471
2024-04-09	47.30	47.94	47.05	47.83	506223
2024-04-10	46.27	46.87	44.97	45.32	668907
2024-04-11	45.67	46.04	45.05	45.87	475738
2024-04-12	44.86	45.45	44.16	44.61	264877
2024-04-15	44.93	45.49	43.39	44.09	320180
2024-04-16	43.46	44.62	43.33	44.32	304073
2024-04-17	44.30	44.43	42.93	42.97	314467
2024-04-18	42.66	43.22	41.99	42.09	310146
2024-04-19	41.88	42.39	40.57	40.76	571956
2024-04-22	41.26	41.26	40.18	40.25	470407
2024-04-23	40.30	42.03	40.26	41.41	371006
2024-04-24	42.22	42.56	41.14	41.72	232085
2024-04-25	41.47	43.94	40.85	43.86	663405
2024-04-26	44.03	45.25	44.00	44.75	375599
2024-04-29	44.75	45.60	44.63	45.53	372749
2024-04-30	45.55	45.87	44.55	44.59	852635
2024-05-01	44.20	45.02	43.06	43.99	544962
2024-05-02	48.00	51.90	47.72	51.75	1822948
2024-05-03	52.57	54.27	51.05	54.00	1045249
2024-05-06	53.97	55.43	53.37	55.27	745630
2024-05-07	55.47	56.98	55.21	56.03	705761
2024-05-08	55.25	56.16	54.71	56.14	391860
2024-05-09	56.20	57.24	55.62	56.65	538354
2024-05-10	57.07	57.39	55.99	56.45	443577
2024-05-13	56.55	56.97	54.89	55.02	430690
2024-05-14	55.24	55.63	54.84	55.08	500747
2024-05-15	55.77	55.77	54.50	54.80	638694
2024-05-16	54.40	54.95	53.95	54.54	909853
2024-05-17	55.19	56.08	54.94	55.71	577870
2024-05-20	55.63	57.78	55.56	57.55	635283
2024-05-21	56.85	58.52	56.78	58.29	535107
2024-05-22	58.83	60.68	58.83	59.59	827269
2024-05-23	60.78	60.78	57.88	58.66	824924
2024-05-24	59.16	59.31	58.18	58.40	349247
2024-05-28	58.33	58.74	57.35	58.70	374523
2024-05-29	57.08	57.63	56.39	56.52	360376
2024-05-30	56.65	57.68	56.14	56.96	691361
2024-05-31	56.96	57.23	53.69	54.72	1063034
2024-06-03	54.85	55.27	52.71	53.52	558420
2024-06-04	53.50	53.55	52.54	53.16	674444
2024-06-05	54.28	56.25	54.00	55.80	459155
2024-06-06	55.51	55.74	54.26	54.69	329193
2024-06-07	54.48	54.65	53.17	53.47	266054
2024-06-10	52.56	54.41	52.56	54.08	389773
2024-06-11	53.71	55.25	53.47	55.24	673934
2024-06-12	56.65	58.13	56.00	57.32	481150
2024-06-13	56.93	57.87	56.25	57.76	499751
2024-06-14	56.71	57.56	56.54	57.43	517362
2024-06-17	57.49	58.70	56.82	58.54	666582
2024-06-18	58.53	61.34	58.12	59.98	490520
2024-06-20	59.98	60.73	57.27	57.66	489097
2024-06-21	57.43	57.97	55.33	57.95	1535085
2024-06-24	57.33	58.57	56.95	57.66	424059
2024-06-25	57.90	59.76	57.29	59.65	487189
2024-06-26	59.28	61.15	59.01	59.53	916670
2024-06-27	59.48	60.73	58.73	59.63	589472
2024-06-28	60.57	62.68	60.05	60.53	1710829
2024-07-01	60.61	61.10	57.79	60.92	591234
2024-07-02	60.53	61.91	60.35	60.93	465791
2024-07-03	61.09	62.46	60.16	62.22	273591
2024-07-05	62.06	62.48	60.64	61.99	317779
2024-07-08	62.90	63.63	61.50	61.94	474054
2024-07-09	62.19	62.98	61.54	61.76	396644
2024-07-10	62.35	62.67	61.59	61.71	450687
2024-07-11	62.73	62.90	59.61	59.71	693084
2024-07-12	60.18	61.07	58.87	59.63	559817
2024-07-15	60.34	61.65	59.26	60.97	553245
2024-07-16	61.14	62.38	60.92	62.16	602421
2024-07-17	60.66	60.75	57.02	57.15	883580
2024-07-18	57.85	57.90	54.92	56.50	943233
2024-07-19	56.76	56.76	55.32	55.55	447407
2024-07-22	56.97	59.59	56.04	59.35	533339
2024-07-23	58.65	60.73	58.63	60.25	475474
2024-07-24	59.42	60.04	56.74	56.92	539799
2024-07-25	56.59	56.87	50.23	51.70	1287905
2024-07-26	53.56	53.56	50.86	51.24	1084782
2024-07-29	52.47	54.19	51.90	52.05	826031
2024-07-30	52.08	52.47	50.13	50.50	539494
2024-07-31	53.18	54.06	52.22	53.56	1034888
2024-08-01	53.68	55.20	45.88	47.25	1974507
2024-08-02	43.81	43.99	40.43	40.90	2245556
2024-08-05	37.89	41.80	37.73	41.25	1575873
2024-08-06	41.25	42.90	41.02	42.05	735005
2024-08-07	43.71	44.65	42.28	43.11	1297505
2024-08-08	43.90	44.63	42.55	44.54	858490
2024-08-09	44.52	45.23	43.31	43.72	607492
2024-08-12	43.96	44.35	42.74	43.92	630718
2024-08-13	44.72	46.27	44.36	46.21	548763
2024-08-14	46.64	47.42	45.56	46.79	529160
2024-08-15	48.73	49.32	47.78	49.12	464328
2024-08-16	48.62	50.05	48.24	49.91	559863
2024-08-19	49.80	50.91	48.75	50.89	369814
2024-08-20	50.71	51.30	49.00	49.30	324309
2024-08-21	50.63	50.97	49.39	50.81	338676
2024-08-22	50.87	51.11	49.06	49.21	481208
2024-08-23	50.08	51.66	50.00	51.41	411370
2024-08-26	51.57	51.68	49.35	49.63	392495
2024-08-27	49.26	50.77	48.46	50.63	466688
2024-08-28	50.69	51.13	48.87	48.99	811984
2024-08-29	49.37	50.77	48.71	48.78	724405
2024-08-30	50.09	50.09	48.39	48.77	1146629
2024-09-03	47.40	48.12	44.48	44.55	571917
2024-09-04	44.00	45.02	43.20	44.46	511114
2024-09-05	43.66	44.62	43.40	43.92	358902
2024-09-06	43.40	43.43	41.70	41.88	454384
2024-09-09	42.68	42.81	41.25	41.28	553721
2024-09-10	41.28	42.33	40.86	42.13	524256
2024-09-11	42.49	44.11	41.91	43.91	497855
2024-09-12	43.65	43.79	42.54	42.81	443471
2024-09-13	43.43	44.30	42.88	44.08	577047
2024-09-16	43.07	43.13	41.90	42.20	748630
2024-09-17	43.30	43.83	42.58	43.14	489240
2024-09-18	43.14	44.31	42.54	42.84	699804
2024-09-19	45.01	45.36	44.08	44.78	483053
2024-09-20	44.44	44.54	43.34	43.94	1629465
2024-09-23	44.40	44.59	43.88	43.99	277110
2024-09-24	44.33	44.62	43.32	44.27	443889
2024-09-25	44.02	44.85	43.92	44.02	419796
2024-09-26	46.42	47.23	45.50	46.90	496120
2024-09-27	47.22	47.25	46.02	46.30	348005
2024-09-30	45.80	46.33	45.43	46.00	748914
2024-10-01	45.98	46.11	43.84	44.17	462697
2024-10-02	44.34	45.77	44.24	44.99	330987
2024-10-03	44.28	45.32	43.95	44.34	221442
2024-10-04	45.75	46.42	45.06	46.34	576185
2024-10-07	45.85	46.46	45.48	46.22	598452
2024-10-08	46.23	46.81	45.92	46.47	429496
2024-10-09	46.55	48.35	46.18	47.49	518983
2024-10-10	46.50	46.84	45.59	46.40	755596
2024-10-11	45.92	48.47	45.92	48.26	551652
2024-10-14	48.66	49.90	48.65	48.72	459262
2024-10-15	48.36	49.06	44.73	44.75	1215879
2024-10-16	45.64	46.14	43.68	43.71	942263
2024-10-17	45.15	45.15	43.79	44.15	632585
2024-10-18	44.58	45.36	43.77	43.91	503931
2024-10-21	43.80	44.15	43.41	44.12	382198
2024-10-22	43.70	44.14	43.43	43.79	377471
2024-10-23	43.43	43.80	42.45	43.13	344467
2024-10-24	43.78	43.98	43.15	43.72	403746
2024-10-25	44.09	45.47	44.08	44.79	312735
2024-10-28	45.18	45.28	43.81	44.07	523694
2024-10-29	44.00	45.44	43.70	45.17	532016
2024-10-30	43.81	44.70	43.26	43.81	560984
2024-10-31	40.15	41.32	37.64	37.98	2219928
2024-11-01	39.19	39.19	38.23	38.75	979349
2024-11-04	37.98	40.31	37.98	38.77	1412460
2024-11-05	38.78	39.67	38.59	39.23	552212
2024-11-06	40.69	41.83	40.10	41.60	625019
2024-11-07	42.26	43.03	41.79	42.40	653284
2024-11-08	42.16	42.32	41.66	42.10	883241
2024-11-11	41.97	42.23	40.51	41.96	738337
2024-11-12	41.91	43.70	41.30	42.14	1017966
2024-11-13	41.90	42.64	39.96	40.00	768049
2024-11-14	40.68	41.00	39.56	39.69	874926
2024-11-15	39.14	39.23	37.75	37.80	1058642
2024-11-18	37.69	38.39	37.57	37.74	738766
2024-11-19	37.35	37.98	37.25	37.87	415581
2024-11-20	37.70	39.85	37.62	39.66	908632
2024-11-21	40.00	41.01	39.72	40.78	440081
2024-11-22	40.68	41.48	40.43	41.33	501223
2024-11-25	42.05	42.26	41.00	41.24	764098
2024-11-26	41.78	41.93	39.80	39.82	660003
2024-11-27	39.81	40.02	38.65	39.31	708122
2024-11-29	40.30	40.69	39.82	40.06	423347
2024-12-02	40.06	42.67	40.06	42.56	662751
2024-12-03	41.90	42.69	41.88	42.48	553212
2024-12-04	43.00	43.16	42.26	42.43	687671
2024-12-05	42.43	42.53	40.77	41.04	545682
2024-12-06	41.26	42.41	40.58	42.27	386969
2024-12-09	42.46	43.91	42.46	42.89	524279
2024-12-10	43.26	43.52	41.94	42.00	579203
2024-12-11	43.07	43.73	42.13	43.00	457388
2024-12-12	42.34	43.14	42.06	42.77	721903
2024-12-13	43.25	44.12	42.02	42.50	867628
2024-12-16	42.52	44.49	41.93	44.19	572817
2024-12-17	44.00	45.08	43.08	43.87	683292
2024-12-18	44.48	50.79	44.34	44.72	3398635
2024-12-19	45.52	45.68	42.16	42.44	1334639
2024-12-20	41.87	43.89	41.55	42.88	2964484
2024-12-23	44.47	46.41	44.47	45.87	1064953
2024-12-24	46.17	48.15	46.17	47.80	775512
2024-12-26	47.50	48.11	46.32	47.07	946047
2024-12-27	46.76	47.15	44.54	45.92	699571
2024-12-30	45.06	45.76	44.00	45.28	610940
2024-12-31	45.41	45.82	43.79	44.00	601084
2025-01-02	44.37	45.13	43.28	44.22	759302
2025-01-03	44.58	44.79	43.13	44.46	969422
2025-01-06	46.52	47.44	45.51	46.12	1002000
2025-01-07	46.59	48.69	46.48	47.24	721692
2025-01-08	46.28	46.66	42.19	44.11	1470890
2025-01-10	43.81	44.91	43.20	44.22	659730
2025-01-13	42.00	43.66	41.21	42.84	891970
2025-01-14	43.31	43.71	42.09	43.14	576112
2025-01-15	44.17	44.20	43.07	43.19	646751
2025-01-16	44.33	45.04	43.18	43.22	653651
2025-01-17	44.29	44.29	43.20	43.46	430127
2025-01-21	43.97	44.24	42.75	42.90	790163
2025-01-22	43.22	44.48	43.09	44.20	665386
2025-01-23	43.31	44.47	42.59	42.88	687302
2025-01-24	42.82	42.98	41.44	41.67	540678
2025-01-27	39.82	40.45	37.46	38.26	817591
2025-01-28	38.37	38.87	37.32	37.90	690762
2025-01-29	38.79	39.12	38.00	38.97	737384
2025-01-30	39.92	40.44	39.52	39.83	591798
2025-01-31	40.06	41.57	39.59	40.05	808508
2025-02-03	39.16	40.49	38.28	39.58	680882
2025-02-04	39.19	40.16	39.19	39.60	490911
2025-02-05	39.54	41.58	39.19	41.12	1298394
2025-02-06	33.33	39.18	32.71	38.33	5167252
2025-02-07	38.42	38.71	35.49	35.84	1448284
2025-02-10	35.98	36.79	35.49	35.73	597826
2025-02-11	35.17	35.85	34.89	34.99	859770
2025-02-12	34.25	36.07	34.11	35.89	830987
2025-02-13	36.00	36.86	35.80	36.74	769478
2025-02-14	36.55	37.87	36.06	37.80	963805
2025-02-18	38.19	38.27	37.23	37.99	684171
2025-02-19	37.59	37.74	36.68	37.58	1151916
2025-02-20	37.64	38.93	37.26	37.39	502580
2025-02-21	37.69	37.69	35.21	35.38	675685
2025-02-24	35.93	35.93	34.61	34.61	612187
2025-02-25	34.45	34.82	33.89	33.99	649557
2025-02-26	34.51	34.95	33.99	34.27	485436
2025-02-27	34.56	34.65	32.90	32.96	786295
2025-02-28	32.75	33.81	32.46	33.30	916681
2025-03-03	33.53	33.73	31.35	31.46	1293142
2025-03-04	31.26	32.39	30.97	31.56	1041220
2025-03-05	31.90	32.44	30.99	32.38	785588
2025-03-06	31.40	32.17	31.09	31.85	857971
2025-03-07	32.04	33.14	31.71	33.00	875937
2025-03-10	32.17	33.47	31.28	32.86	1138444
2025-03-11	32.75	32.82	30.22	30.74	924454
2025-03-12	31.24	31.77	30.38	30.70	805049
2025-03-13	30.71	31.21	30.31	30.58	610514
2025-03-14	31.04	32.04	30.82	32.00	611897
2025-03-17	32.00	32.91	31.98	32.65	602507
2025-03-18	32.37	32.87	31.86	32.82	569455
2025-03-19	32.66	33.16	32.30	32.63	636040
2025-03-20	32.37	32.75	31.88	32.27	456553
2025-03-21	31.90	32.00	30.75	31.11	1575631
2025-03-24	32.01	32.65	31.66	32.35	761222
2025-03-25	31.83	32.59	31.35	31.45	455507
2025-03-26	31.35	31.59	30.38	30.49	587622
2025-03-27	30.23	30.62	29.44	29.72	734086
2025-03-28	29.53	29.60	28.45	28.64	569386
2025-03-31	28.06	28.61	27.55	28.29	1002202
2025-04-01	28.20	28.59	27.73	28.38	892109
2025-04-02	27.86	29.12	27.77	28.73	1082783
2025-04-03	27.16	27.78	25.21	25.25	1066500
2025-04-04	24.15	24.84	22.84	24.17	1496829
2025-04-07	23.41	26.22	22.58	24.37	1705511
2025-04-08	25.21	25.41	22.66	23.18	839878
2025-04-09	23.56	30.12	23.29	29.76	2426798
2025-04-10	27.49	27.78	24.93	26.23	2374347
2025-04-11	26.18	27.21	25.24	26.75	800508
2025-04-14	27.77	27.95	26.58	27.14	582090
2025-04-15	27.09	27.67	26.87	27.11	483353
2025-04-16	26.19	26.81	25.11	25.93	577509
2025-04-17	26.02	26.35	24.93	25.19	1579884
2025-04-21	24.50	25.21	23.79	24.99	2133718
2025-04-22	25.24	25.64	24.68	25.54	908785
2025-04-23	27.21	27.73	26.57	26.72	790070
2025-04-24	27.29	28.34	27.21	28.21	520973
2025-04-25	27.63	28.43	27.54	28.34	854864
2025-04-28	28.18	28.91	27.90	28.54	549957
2025-04-29	28.10	28.32	27.57	27.91	547198
2025-04-30	27.08	28.25	26.33	28.14	1104932
2025-05-01	31.96	32.37	28.94	28.97	1880965
2025-05-02	29.80	30.62	29.32	30.26	671559
2025-05-05	30.14	30.77	29.66	29.81	556877
2025-05-06	29.41	29.70	29.01	29.38	523156
2025-05-07	29.54	29.69	28.77	29.66	478189
2025-05-08	30.30	30.61	29.66	29.97	550439
2025-05-09	30.20	30.45	29.37	29.80	400019
2025-05-12	32.12	32.98	31.35	32.17	574148
2025-05-13	32.49	32.85	31.99	32.39	509727
2025-05-14	32.59	33.54	32.13	33.30	1015913
2025-05-15	32.98	33.68	32.62	32.82	1061836
2025-05-16	32.82	32.82	31.86	32.06	465466
2025-05-19	31.28	32.11	31.10	32.00	653281
2025-05-20	31.78	32.16	31.67	31.91	428588
2025-05-21	31.48	32.23	31.04	31.44	748070
2025-05-22	31.12	31.64	30.69	30.78	459096
2025-05-23	29.72	30.55	29.59	30.37	583079
2025-05-27	31.31	32.30	31.23	31.95	653508
2025-05-28	31.76	32.19	31.00	31.14	640161
2025-05-29	31.85	31.93	30.83	31.14	527209
2025-05-30	30.67	30.93	29.40	29.85	648286
2025-06-02	29.84	30.46	29.47	30.02	572265
2025-06-03	30.22	31.37	29.78	31.36	1125618
2025-06-04	31.45	32.52	31.44	32.22	722556
2025-06-05	32.59	32.92	31.93	32.19	557529
2025-06-06	32.63	33.13	32.03	32.17	823925
2025-06-09	32.94	34.36	32.68	34.17	692293
2025-06-10	34.48	35.29	34.02	35.20	686446
2025-06-11	35.43	35.88	34.83	35.10	641702
2025-06-12	34.65	34.94	34.09	34.35	408620
2025-06-13	33.42	34.36	33.35	33.63	545784
2025-06-16	34.20	35.02	33.84	34.88	634342
2025-06-17	34.53	34.92	33.59	33.61	749726
2025-06-18	33.72	33.88	32.63	33.29	802892
2025-06-20	33.54	33.60	31.91	32.55	1126632
2025-06-23	32.56	33.22	32.28	33.12	447671
2025-06-24	33.99	34.83	33.73	34.47	427000
2025-06-25	34.57	34.95	34.29	34.45	402449
2025-06-26	34.71	35.32	34.21	35.26	778988
2025-06-27	35.55	35.78	34.50	34.91	1504219
2025-06-30	35.00	35.07	34.33	34.41	458871
2025-07-01	34.07	35.54	33.92	34.93	549428
2025-07-02	34.95	36.62	34.90	36.36	667292
2025-07-03	36.41	36.74	35.93	36.18	260049
2025-07-07	35.68	35.99	34.69	34.74	622176
2025-07-08	35.22	36.69	34.99	35.81	669466
2025-07-09	35.82	36.18	35.08	35.69	450448
2025-07-10	36.23	36.61	35.88	36.30	473594
2025-07-11	35.68	36.33	35.68	35.97	365605
2025-07-14	35.50	35.59	34.25	34.74	420144
2025-07-15	35.71	36.03	34.88	34.95	402638
2025-07-16	34.70	35.19	33.61	35.10	551566
2025-07-17	35.00	36.20	34.83	35.91	574659
2025-07-18	36.31	36.40	35.16	35.28	491936
2025-07-21	35.54	36.28	35.50	35.62	528704
2025-07-22	35.56	35.74	34.43	34.97	645150
2025-07-23	35.00	35.32	34.21	34.38	458842
2025-07-24	34.35	34.63	33.89	34.24	451963
2025-07-25	34.00	34.25	33.39	34.09	443453
2025-07-28	34.64	35.26	34.14	34.98	707308
2025-07-29	35.46	35.77	34.42	34.70	499828
2025-07-30	35.45	35.80	34.11	34.42	766502
2025-07-31	26.15	31.41	26.08	28.41	4289279
2025-08-01	27.77	29.07	27.36	28.93	1602044
2025-08-04	29.44	30.16	28.71	29.30	1074138
2025-08-05	29.23	30.02	29.04	29.14	979234
2025-08-06	28.89	29.10	27.57	27.62	1194083
2025-08-07	28.49	28.94	27.54	27.98	1164657
2025-08-08	28.18	28.84	27.67	28.58	589010

Explore More About FORM

Coins representing dividend payouts and trends

FORM Dividend History

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

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

FORM Stock Split History

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

Graph showing historical stock prices and market trends

FORM Historical Prices

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

Web Analytics