NTGR Historical Prices

Summary

Key Stock Metrics

18.75

(April 7, 2025)

52-Week Low

36.86

(October 9, 2025)

52-Week High

48.56

(July 19, 2018)

All-Time High

34.04

(October 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-07-31	11.88	11.94	10.39	10.97	9153700
2003-08-01	11.16	11.16	9.96	10.70	1563900
2003-08-04	10.67	10.67	10.23	10.38	594700
2003-08-05	10.29	10.44	10.08	10.23	534100
2003-08-06	10.26	10.47	10.23	10.40	345100
2003-08-07	10.50	10.64	10.23	10.54	402600
2003-08-08	10.57	10.86	10.54	10.84	377800
2003-08-11	10.86	11.09	10.54	10.70	325700
2003-08-12	10.72	10.94	10.42	10.94	359100
2003-08-13	10.96	11.35	10.79	11.21	211400
2003-08-14	11.40	11.41	10.65	10.75	168100
2003-08-15	10.73	10.82	10.63	10.82	136200
2003-08-18	10.79	10.85	10.52	10.60	315300
2003-08-19	10.60	10.72	10.42	10.66	122600
2003-08-20	10.67	10.75	10.54	10.60	145800
2003-08-21	10.54	10.70	10.39	10.57	277000
2003-08-22	10.59	10.72	10.42	10.51	121500
2003-08-25	10.60	10.63	10.45	10.60	169700
2003-08-26	10.57	10.82	10.51	10.82	137000
2003-08-27	10.83	11.08	10.73	11.08	140800
2003-08-28	11.01	11.63	11.01	11.63	256900
2003-08-29	11.65	12.22	11.29	12.09	556800
2003-09-02	12.00	12.31	11.78	11.89	434300
2003-09-03	12.04	12.33	11.78	12.14	253300
2003-09-04	12.46	12.59	12.04	12.55	483300
2003-09-05	12.47	12.99	12.36	12.71	551000
2003-09-08	12.72	13.01	12.57	12.87	274300
2003-09-09	12.96	12.96	12.37	12.59	471900
2003-09-10	12.19	12.25	11.04	11.24	1160300
2003-09-11	11.25	11.39	11.03	11.18	327300
2003-09-12	10.97	11.24	10.54	11.01	736800
2003-09-15	11.10	11.27	10.70	11.06	193500
2003-09-16	11.08	11.23	10.87	11.06	165600
2003-09-17	11.06	11.12	10.80	11.03	156100
2003-09-18	11.04	11.04	10.78	10.87	192600
2003-09-19	10.76	10.95	10.64	10.67	210200
2003-09-22	10.65	10.82	10.47	10.54	198900
2003-09-23	10.66	10.78	10.47	10.75	162100
2003-09-24	10.76	10.81	10.23	10.41	334200
2003-09-25	10.41	10.41	9.84	9.89	446800
2003-09-26	9.86	10.25	8.85	10.24	748800
2003-09-29	10.14	10.69	9.92	10.49	379600
2003-09-30	10.57	10.61	10.00	10.32	154500
2003-10-01	10.21	10.30	9.74	10.20	483500
2003-10-02	10.14	10.23	9.94	10.13	186000
2003-10-03	10.23	10.33	10.02	10.07	213000
2003-10-06	10.06	10.21	9.96	10.18	61500
2003-10-07	10.22	10.38	10.07	10.36	112600
2003-10-08	10.32	10.39	9.84	9.89	189800
2003-10-09	10.59	11.21	10.51	11.09	1446300
2003-10-10	11.22	11.35	10.67	10.72	435400
2003-10-13	11.19	11.19	10.48	10.69	233900
2003-10-14	10.73	10.85	10.57	10.65	339800
2003-10-15	10.91	11.04	10.71	10.82	437200
2003-10-16	10.82	11.09	10.73	10.77	404300
2003-10-17	10.85	10.98	10.65	10.73	109000
2003-10-20	10.82	10.95	10.71	10.84	120900
2003-10-21	11.09	11.62	10.84	11.45	368700
2003-10-22	11.44	11.57	11.16	11.36	237400
2003-10-23	11.30	11.32	10.59	11.04	147100
2003-10-24	10.93	11.01	10.54	10.85	328300
2003-10-27	10.83	11.36	10.73	10.96	202200
2003-10-28	11.06	11.26	10.77	11.02	374900
2003-10-29	10.58	10.70	9.46	9.71	2127900
2003-10-30	9.93	9.95	8.93	8.94	1126800
2003-10-31	9.05	9.07	8.54	8.94	866200
2003-11-03	9.03	9.19	8.71	9.13	666100
2003-11-04	9.17	9.20	8.68	8.68	380000
2003-11-05	8.77	8.84	8.34	8.81	694000
2003-11-06	8.99	9.09	8.81	9.09	712700
2003-11-07	9.12	9.24	8.77	8.81	472800
2003-11-10	8.84	8.99	8.50	8.56	361100
2003-11-11	8.62	8.81	8.38	8.50	216500
2003-11-12	8.50	8.58	8.33	8.43	314400
2003-11-13	8.46	8.90	8.37	8.78	538300
2003-11-14	8.81	8.88	8.60	8.84	446800
2003-11-17	9.15	9.24	8.63	8.81	409100
2003-11-18	9.07	9.19	8.90	9.00	335400
2003-11-19	9.01	9.19	8.90	8.98	325200
2003-11-20	8.98	9.03	8.59	8.74	393400
2003-11-21	8.78	8.82	8.44	8.65	361100
2003-11-24	8.68	8.84	8.56	8.62	425000
2003-11-25	8.50	8.50	7.98	8.32	954700
2003-11-26	8.34	8.40	8.09	8.29	228200
2003-11-28	8.29	8.56	8.12	8.37	77200
2003-12-01	8.59	9.18	8.47	9.13	1319300
2003-12-02	9.26	9.36	9.13	9.22	626200
2003-12-03	9.28	9.39	9.02	9.23	855200
2003-12-04	9.27	9.33	9.00	9.25	800000
2003-12-05	9.57	10.23	9.46	9.93	2346500
2003-12-08	9.98	10.23	9.67	9.83	537100
2003-12-09	9.90	9.98	9.30	9.58	435200
2003-12-10	9.47	9.70	8.99	9.11	781600
2003-12-11	9.17	9.33	9.15	9.27	165500
2003-12-12	9.33	9.33	9.05	9.24	127300
2003-12-15	9.39	9.60	9.36	9.60	377700
2003-12-16	9.77	9.83	9.40	9.64	426900
2003-12-17	9.53	9.72	9.22	9.23	227900
2003-12-18	9.22	9.60	9.22	9.48	174600
2003-12-19	9.54	9.61	9.33	9.36	181300
2003-12-22	9.43	9.80	9.38	9.80	177900
2003-12-23	9.82	9.83	9.72	9.80	104100
2003-12-24	9.69	9.81	9.64	9.70	49100
2003-12-26	9.70	9.74	9.54	9.67	89900
2003-12-29	9.74	9.80	9.67	9.75	122700
2003-12-30	9.83	9.92	9.67	9.92	166700
2003-12-31	9.93	9.95	9.75	9.92	145500
2004-01-02	9.95	9.95	9.21	9.43	326500
2004-01-05	9.35	9.57	9.23	9.56	207900
2004-01-06	9.59	9.61	9.30	9.31	350500
2004-01-07	9.58	10.10	9.55	10.10	982000
2004-01-08	10.22	10.49	10.02	10.11	766600
2004-01-09	10.11	10.43	9.94	10.00	427000
2004-01-12	10.11	10.89	10.03	10.85	569200
2004-01-13	10.91	11.13	10.23	10.93	485800
2004-01-14	11.04	11.15	10.53	10.58	330300
2004-01-15	10.62	11.04	10.49	10.73	354900
2004-01-16	11.10	12.01	11.07	12.00	1460700
2004-01-20	12.16	12.46	12.16	12.40	1163300
2004-01-21	12.40	12.40	11.62	11.74	825700
2004-01-22	11.67	11.71	10.75	11.24	1089200
2004-01-23	11.34	11.66	11.22	11.33	280800
2004-01-26	11.38	11.62	11.08	11.62	334900
2004-01-27	10.95	11.16	10.64	10.87	1569200
2004-01-28	10.80	11.22	10.76	10.76	797700
2004-01-29	10.79	11.10	10.65	10.87	380900
2004-01-30	10.88	10.95	10.39	10.47	287000
2004-02-02	10.53	10.60	10.27	10.32	299200
2004-02-03	10.29	10.65	10.05	10.64	374000
2004-02-04	10.60	10.63	10.20	10.27	319000
2004-02-05	10.23	10.56	10.14	10.39	214200
2004-02-06	10.32	10.63	10.27	10.52	356700
2004-02-09	10.48	10.59	10.24	10.25	247800
2004-02-10	10.26	10.45	10.13	10.36	107700
2004-02-11	10.39	10.98	10.36	10.88	661100
2004-02-12	11.51	11.63	10.91	11.03	2488900
2004-02-13	11.09	11.19	10.90	11.18	409200
2004-02-17	11.21	11.21	10.94	11.01	195600
2004-02-18	10.31	10.67	10.28	10.47	947900
2004-02-19	10.54	10.55	9.74	9.85	496900
2004-02-20	9.82	10.23	9.70	9.98	498500
2004-02-23	10.01	10.11	9.55	9.71	251700
2004-02-24	9.62	9.74	9.30	9.33	647600
2004-02-25	9.33	9.36	8.97	9.10	518900
2004-02-26	9.10	9.30	8.99	9.17	505800
2004-02-27	9.22	9.44	9.13	9.33	634800
2004-03-01	9.44	9.48	9.38	9.43	170700
2004-03-02	9.43	9.55	9.30	9.38	322600
2004-03-03	9.32	9.52	9.27	9.43	257600
2004-03-04	9.43	9.44	9.18	9.26	252500
2004-03-05	9.30	9.33	9.17	9.18	334100
2004-03-08	9.05	9.05	8.67	8.74	1622000
2004-03-09	8.77	9.07	8.76	8.96	390700
2004-03-10	8.99	9.15	8.90	8.96	303600
2004-03-11	9.05	9.24	8.86	9.13	266000
2004-03-12	9.23	9.31	9.15	9.27	116700
2004-03-15	9.15	9.33	8.71	9.02	403800
2004-03-16	8.84	9.04	8.68	8.78	390300
2004-03-17	8.79	9.12	8.69	9.02	209100
2004-03-18	9.00	9.29	8.94	8.97	210200
2004-03-19	9.05	9.09	8.90	8.90	126200
2004-03-22	8.88	8.88	8.50	8.50	174900
2004-03-23	8.60	8.83	8.30	8.48	231000
2004-03-24	8.76	8.78	8.43	8.57	113800
2004-03-25	8.71	8.74	8.60	8.60	159700
2004-03-26	8.69	8.79	8.56	8.66	373900
2004-03-29	8.68	8.70	8.19	8.24	1105200
2004-03-30	8.48	8.61	8.31	8.45	4392800
2004-03-31	8.51	8.67	8.22	8.53	960500
2004-04-01	8.59	8.61	8.43	8.49	898600
2004-04-02	8.60	8.76	8.43	8.52	694700
2004-04-05	8.53	9.12	8.47	8.91	852400
2004-04-06	9.03	9.10	8.74	8.78	475400
2004-04-07	8.78	9.43	8.68	9.25	866300
2004-04-08	9.40	9.41	8.87	8.96	840600
2004-04-12	8.99	9.21	8.87	9.04	422700
2004-04-13	9.05	9.13	8.81	8.94	226700
2004-04-14	8.89	8.89	8.63	8.87	311500
2004-04-15	8.88	8.91	8.43	8.53	295600
2004-04-16	8.51	8.52	8.12	8.12	550600
2004-04-19	8.12	8.33	7.65	8.33	499000
2004-04-20	8.33	8.51	8.12	8.14	296200
2004-04-21	8.18	8.30	7.63	8.06	530000
2004-04-22	8.13	8.24	8.00	8.19	382900
2004-04-23	8.17	8.25	8.16	8.20	335800
2004-04-26	8.20	8.24	8.17	8.19	156300
2004-04-27	8.18	8.44	7.38	7.99	741400
2004-04-28	7.75	7.94	7.39	7.66	1186700
2004-04-29	7.66	7.67	7.16	7.26	598600
2004-04-30	7.15	7.19	6.57	6.73	708900
2004-05-03	6.82	7.35	6.65	7.24	868800
2004-05-04	7.39	8.00	7.16	7.35	1245800
2004-05-05	7.35	7.74	7.16	7.63	991900
2004-05-06	7.57	7.64	6.92	7.29	1243100
2004-05-07	7.20	7.36	7.09	7.19	293100
2004-05-10	7.11	7.13	6.65	6.80	401300
2004-05-11	6.83	7.29	6.82	7.29	522700
2004-05-12	7.26	7.26	6.93	7.19	342500
2004-05-13	7.19	7.20	6.95	7.02	198700
2004-05-14	7.04	7.04	6.63	6.73	432500
2004-05-17	6.68	6.70	6.37	6.43	412100
2004-05-18	6.43	6.48	6.30	6.36	270100
2004-05-19	6.51	6.92	6.42	6.71	839700
2004-05-20	7.13	7.44	6.92	7.13	1168200
2004-05-21	7.22	7.52	7.21	7.32	606900
2004-05-24	7.43	7.71	7.43	7.50	339700
2004-05-25	7.50	7.51	7.25	7.47	811200
2004-05-26	7.44	7.52	7.39	7.49	327900
2004-05-27	7.48	7.60	7.34	7.58	378900
2004-05-28	7.60	7.61	7.42	7.53	150800
2004-06-01	7.53	7.73	7.48	7.66	553900
2004-06-02	7.69	7.72	7.44	7.52	174800
2004-06-03	7.52	7.63	7.45	7.53	157400
2004-06-04	7.68	7.96	7.62	7.96	493600
2004-06-07	8.10	8.14	7.99	8.09	466600
2004-06-08	8.04	8.14	8.00	8.14	235100
2004-06-09	8.14	8.14	7.87	7.88	198200
2004-06-10	7.95	8.17	7.95	8.10	175700
2004-06-14	8.13	8.22	7.82	7.98	158900
2004-06-15	8.01	8.22	8.00	8.09	268800
2004-06-16	8.07	8.18	7.88	7.91	160800
2004-06-17	7.91	7.97	7.65	7.82	167100
2004-06-18	7.80	7.94	7.48	7.69	528200
2004-06-21	7.75	7.86	7.21	7.27	483800
2004-06-22	7.30	7.55	7.11	7.55	465300
2004-06-23	7.47	7.55	7.37	7.50	411800
2004-06-24	7.53	7.74	7.40	7.70	236400
2004-06-25	7.75	7.79	7.09	7.51	838500
2004-06-28	7.60	7.60	7.19	7.23	402400
2004-06-29	7.18	7.25	7.06	7.11	527900
2004-06-30	7.09	7.20	6.66	6.67	1357300
2004-07-01	6.76	6.78	6.33	6.42	836600
2004-07-02	6.55	6.60	6.14	6.36	546000
2004-07-06	6.23	6.36	6.08	6.14	549600
2004-07-07	6.24	6.27	5.90	5.97	976700
2004-07-08	5.95	5.98	5.72	5.79	870700
2004-07-09	5.93	6.09	5.90	6.07	691400
2004-07-12	6.08	6.57	5.97	6.36	1112500
2004-07-13	6.41	6.50	6.16	6.20	521500
2004-07-14	6.02	6.27	5.98	6.14	453800
2004-07-15	6.16	6.20	6.07	6.13	312800
2004-07-16	6.13	6.23	5.89	5.95	254400
2004-07-19	5.95	6.05	5.72	5.98	352500
2004-07-20	6.00	6.16	5.92	6.16	272300
2004-07-21	6.17	6.22	5.97	6.00	234400
2004-07-22	5.97	6.10	5.80	5.86	572400
2004-07-23	5.82	5.89	5.74	5.74	222400
2004-07-26	5.84	6.07	5.49	5.54	528700
2004-07-27	5.66	5.84	5.60	5.74	444800
2004-07-28	5.84	5.85	5.49	5.58	509000
2004-07-29	5.69	5.74	5.51	5.64	925800
2004-07-30	7.10	7.24	6.57	7.09	4332300
2004-08-02	6.83	7.18	6.79	7.10	1418000
2004-08-03	7.10	7.25	6.95	7.06	719600
2004-08-04	7.01	7.09	6.90	6.95	390800
2004-08-05	6.95	7.07	6.59	6.67	431400
2004-08-06	6.57	6.57	6.25	6.32	529700
2004-08-09	6.36	6.45	6.20	6.31	343000
2004-08-10	6.33	6.46	6.24	6.28	269700
2004-08-11	6.07	6.14	5.90	6.06	438400
2004-08-12	5.98	6.21	5.97	6.07	489800
2004-08-13	6.16	6.20	6.03	6.03	293700
2004-08-16	6.11	6.28	6.11	6.15	246400
2004-08-17	6.26	6.63	6.24	6.55	544700
2004-08-18	6.42	6.85	6.42	6.78	656800
2004-08-19	6.77	6.88	6.63	6.78	274500
2004-08-20	6.81	7.36	6.78	7.36	626400
2004-08-23	7.40	7.60	7.22	7.41	716200
2004-08-24	7.83	8.01	7.60	7.68	1362700
2004-08-25	7.61	7.94	7.56	7.93	646300
2004-08-26	7.91	8.03	7.85	7.95	556100
2004-08-27	7.94	8.04	7.91	8.00	254300
2004-08-30	7.93	7.94	7.65	7.76	452300
2004-08-31	7.74	8.03	7.69	8.03	321100
2004-09-01	8.02	8.40	7.96	8.31	682600
2004-09-02	8.28	8.31	8.09	8.25	313700
2004-09-03	8.16	8.24	7.77	7.82	716800
2004-09-07	7.89	8.17	7.89	8.06	630500
2004-09-08	8.01	8.06	7.72	7.80	659100
2004-09-09	7.84	8.06	7.68	7.98	395600
2004-09-10	7.93	8.32	7.78	8.06	424800
2004-09-13	8.07	8.53	8.03	8.45	684700
2004-09-14	8.46	8.68	8.28	8.61	541400
2004-09-15	8.61	8.61	8.19	8.32	413500
2004-09-16	8.34	8.40	7.86	8.13	421500
2004-09-17	8.24	8.37	8.03	8.21	410500
2004-09-20	8.16	8.28	8.01	8.16	334800
2004-09-21	8.17	8.17	7.94	8.02	346300
2004-09-22	8.07	8.14	7.63	7.77	961000
2004-09-23	7.73	7.76	7.49	7.64	346800
2004-09-24	7.62	7.66	7.25	7.25	890300
2004-09-27	7.21	7.25	6.87	6.90	821100
2004-09-28	6.92	7.22	6.77	7.18	552500
2004-09-29	7.26	7.52	7.19	7.30	425200
2004-09-30	7.41	7.65	7.41	7.58	745000
2004-10-01	7.66	7.78	7.55	7.70	387100
2004-10-04	7.70	7.91	7.68	7.83	333000
2004-10-05	7.73	7.80	7.49	7.71	602900
2004-10-06	7.68	8.43	7.68	8.38	909900
2004-10-07	8.35	8.40	8.06	8.14	369100
2004-10-08	8.10	8.17	7.96	8.09	343700
2004-10-11	8.08	8.28	8.08	8.26	133200
2004-10-12	8.14	8.32	8.06	8.27	271200
2004-10-13	8.42	8.53	8.29	8.42	467400
2004-10-14	8.41	8.42	8.07	8.18	363700
2004-10-15	8.24	8.24	8.01	8.06	226000
2004-10-18	8.09	8.26	7.91	8.26	475900
2004-10-19	8.29	8.45	8.00	8.02	427600
2004-10-20	8.01	8.50	7.97	8.43	304000
2004-10-21	8.48	8.74	8.45	8.68	689800
2004-10-22	8.70	8.73	8.35	8.47	355200
2004-10-25	8.44	8.68	8.35	8.66	303800
2004-10-26	8.64	8.64	8.06	8.23	561900
2004-10-27	8.16	8.69	8.12	8.58	468200
2004-10-28	8.59	9.23	8.38	9.15	2294900
2004-10-29	9.34	9.67	8.34	8.45	3238300
2004-11-01	8.39	8.51	8.13	8.17	584400
2004-11-02	7.94	8.37	7.88	8.30	6270300
2004-11-03	8.43	8.73	8.16	8.58	3022800
2004-11-04	8.53	8.85	8.48	8.82	894100
2004-11-05	8.84	8.95	8.55	8.63	820800
2004-11-08	8.63	8.86	8.53	8.59	772600
2004-11-09	8.58	8.64	8.43	8.64	593200
2004-11-10	8.53	8.56	8.35	8.38	359900
2004-11-11	8.37	8.49	8.17	8.40	515700
2004-11-12	8.35	8.77	8.32	8.77	401800
2004-11-15	8.74	9.44	8.64	9.44	1565900
2004-11-16	9.23	9.92	9.15	9.91	2066600
2004-11-17	9.98	10.29	9.87	10.00	3614400
2004-11-18	9.89	9.95	9.46	9.77	1062600
2004-11-19	9.77	9.77	9.50	9.69	719300
2004-11-22	9.69	9.98	9.62	9.95	837000
2004-11-23	10.01	10.29	9.95	10.16	1106000
2004-11-24	10.24	10.39	10.24	10.26	960400
2004-11-26	10.26	10.28	9.83	10.10	157000
2004-11-29	10.07	10.21	9.94	10.08	468000
2004-11-30	10.15	10.26	10.08	10.17	645500
2004-12-01	10.20	10.54	10.09	10.29	1399400
2004-12-02	10.34	10.35	9.99	10.10	606700
2004-12-03	10.02	11.01	10.02	10.86	1711500
2004-12-06	10.97	11.12	10.70	11.08	717200
2004-12-07	11.03	11.28	10.62	10.70	934600
2004-12-08	10.67	10.77	10.45	10.54	416000
2004-12-09	10.52	10.54	9.92	10.25	882500
2004-12-10	10.31	10.67	10.21	10.63	798900
2004-12-13	10.59	10.79	10.54	10.57	428200
2004-12-14	10.64	11.44	10.64	11.21	1473100
2004-12-15	11.29	11.50	11.08	11.47	872700
2004-12-16	11.46	11.51	11.03	11.16	683700
2004-12-17	11.24	11.31	10.91	11.01	431800
2004-12-20	11.11	11.14	10.24	10.56	853300
2004-12-21	10.54	10.60	10.42	10.47	403700
2004-12-22	10.51	11.01	10.48	10.59	395700
2004-12-23	10.77	10.77	10.42	10.49	487100
2004-12-27	10.56	10.62	10.22	10.31	476200
2004-12-28	10.23	10.56	10.11	10.32	657200
2004-12-29	10.24	10.47	10.13	10.31	524100
2004-12-30	10.70	11.29	10.59	11.06	2166200
2004-12-31	11.14	11.40	10.96	11.26	694900
2005-01-03	11.26	11.88	10.22	10.36	3174000
2005-01-04	10.42	10.57	9.90	10.11	1234700
2005-01-05	10.03	10.56	10.01	10.16	909100
2005-01-06	10.26	10.39	9.82	9.90	676300
2005-01-07	9.93	10.49	9.92	10.23	1204300
2005-01-10	10.54	10.82	10.26	10.40	1591500
2005-01-11	10.24	10.39	9.58	10.08	1509700
2005-01-12	10.24	10.46	10.18	10.33	1661200
2005-01-13	10.03	10.08	9.28	9.96	2625000
2005-01-14	9.97	10.14	9.86	9.96	874700
2005-01-18	9.73	10.17	9.73	10.10	620300
2005-01-19	10.15	10.15	9.48	9.51	635900
2005-01-20	9.44	9.67	9.27	9.62	635200
2005-01-21	9.59	9.81	9.35	9.48	534100
2005-01-24	9.46	9.57	9.18	9.25	574400
2005-01-25	9.31	9.64	9.10	9.37	543900
2005-01-26	9.41	9.58	9.12	9.52	625600
2005-01-27	9.44	9.53	9.18	9.44	595100
2005-01-28	9.41	9.46	9.23	9.29	378400
2005-01-31	9.36	9.44	9.20	9.33	539100
2005-02-01	9.39	9.67	9.33	9.57	426200
2005-02-02	9.66	9.88	9.58	9.87	429800
2005-02-03	9.82	9.87	9.67	9.74	627300
2005-02-04	9.77	9.90	9.69	9.87	401800
2005-02-07	9.92	10.29	9.92	10.14	626400
2005-02-08	10.13	10.41	10.10	10.15	357700
2005-02-09	10.36	10.36	9.90	9.98	372500
2005-02-10	10.00	10.16	9.59	9.85	437400
2005-02-11	9.87	10.07	9.67	10.04	222400
2005-02-14	10.02	10.16	9.88	10.05	176700
2005-02-15	10.18	10.39	10.11	10.22	382000
2005-02-16	10.29	10.29	9.98	10.28	383000
2005-02-17	10.25	10.47	10.10	10.29	876100
2005-02-18	9.16	9.18	8.54	8.78	5897300
2005-02-22	8.68	8.75	8.41	8.46	1414300
2005-02-23	8.55	8.68	8.43	8.43	893300
2005-02-24	8.53	8.56	8.34	8.45	555300
2005-02-25	8.49	8.60	8.35	8.57	432900
2005-02-28	8.62	8.78	8.41	8.50	802800
2005-03-01	8.46	8.76	8.37	8.66	732400
2005-03-02	8.68	8.69	8.47	8.63	631700
2005-03-03	8.65	8.95	8.50	8.79	727600
2005-03-04	8.90	9.21	8.84	9.16	1015700
2005-03-07	9.23	9.43	9.07	9.11	1401000
2005-03-08	9.22	9.49	9.09	9.10	1050800
2005-03-09	9.09	9.62	9.09	9.44	1216400
2005-03-10	9.38	9.44	9.19	9.35	367900
2005-03-11	9.29	9.55	9.29	9.52	447700
2005-03-14	9.60	9.77	9.49	9.75	1198600
2005-03-15	9.76	9.80	9.42	9.53	739200
2005-03-16	9.50	9.77	9.27	9.34	717000
2005-03-17	9.31	9.55	9.28	9.48	1049400
2005-03-18	9.48	9.51	9.13	9.29	556900
2005-03-21	9.33	9.33	8.92	9.04	560100
2005-03-22	9.48	9.48	9.10	9.13	828100
2005-03-23	9.05	9.05	8.73	8.73	797500
2005-03-24	8.78	8.99	8.76	8.85	413000
2005-03-28	8.94	9.07	8.84	8.85	380600
2005-03-29	8.91	8.96	8.56	8.61	668300
2005-03-30	8.67	9.05	8.59	9.03	438700
2005-03-31	9.00	9.41	9.00	9.36	1091200
2005-04-01	9.40	9.61	9.34	9.43	733100
2005-04-04	9.43	9.78	9.34	9.76	1360800
2005-04-05	9.76	9.79	9.54	9.74	552900
2005-04-06	9.69	9.74	9.56	9.56	363800
2005-04-07	9.56	9.58	9.38	9.43	716200
2005-04-08	9.36	9.41	9.15	9.27	759000
2005-04-11	9.26	9.43	9.26	9.36	396400
2005-04-12	9.79	9.80	9.41	9.52	2607400
2005-04-13	9.54	9.74	9.43	9.61	1471800
2005-04-14	9.59	9.77	9.58	9.71	1182700
2005-04-15	9.69	9.69	9.24	9.31	3389500
2005-04-18	9.24	9.24	8.84	9.14	992300
2005-04-19	9.23	9.51	9.17	9.50	506900
2005-04-20	9.54	9.56	9.08	9.18	528200
2005-04-21	9.29	9.55	9.27	9.45	522200
2005-04-22	9.47	9.47	8.81	8.94	722200
2005-04-25	9.01	9.10	8.84	9.08	393400
2005-04-26	9.04	9.18	8.84	9.02	636600
2005-04-27	8.94	9.11	8.87	9.01	502500
2005-04-28	8.91	9.00	8.04	8.04	2034200
2005-04-29	9.80	10.36	9.62	10.00	7605000
2005-05-02	10.02	10.58	10.01	10.38	1967800
2005-05-03	10.29	10.41	9.90	10.11	1331400
2005-05-04	10.06	10.56	10.05	10.56	1943700
2005-05-05	10.51	10.93	10.44	10.71	1276500
2005-05-06	10.76	10.95	10.56	10.78	590900
2005-05-09	10.85	10.95	10.74	10.85	691700
2005-05-10	10.83	11.16	10.67	11.06	1495900
2005-05-11	11.01	11.04	10.60	10.67	1113000
2005-05-12	10.70	11.04	10.69	10.78	606700
2005-05-13	10.85	11.20	10.73	10.96	1574800
2005-05-16	11.06	11.42	10.91	11.42	1506000
2005-05-17	11.22	11.50	11.16	11.43	783800
2005-05-18	11.36	11.78	11.34	11.76	728100
2005-05-19	11.78	11.94	11.53	11.63	1456400
2005-05-20	11.66	11.66	11.20	11.30	1291800
2005-05-23	11.32	11.63	11.19	11.63	1322900
2005-05-24	11.39	11.75	11.21	11.60	1271900
2005-05-25	11.54	11.54	11.13	11.30	1195400
2005-05-26	11.46	11.76	11.44	11.65	829700
2005-05-27	11.63	11.76	11.50	11.73	706500
2005-05-31	11.83	12.47	11.78	12.20	3023700
2005-06-01	12.29	12.33	12.03	12.20	947100
2005-06-02	12.25	12.39	11.83	12.19	1084100
2005-06-03	12.26	12.30	11.94	12.01	466400
2005-06-06	12.09	12.09	11.64	11.86	556500
2005-06-07	11.86	11.98	11.78	11.81	444800
2005-06-08	11.88	11.95	11.53	11.70	620300
2005-06-09	11.71	11.89	11.57	11.85	570900
2005-06-10	11.90	11.97	11.80	11.96	370900
2005-06-13	12.00	12.03	11.86	11.97	393400
2005-06-14	12.00	12.03	11.85	11.94	429200
2005-06-15	11.98	12.04	11.57	11.75	647900
2005-06-16	11.75	11.91	11.62	11.86	246100
2005-06-17	11.89	11.98	11.78	11.96	638600
2005-06-20	11.91	11.97	11.80	11.94	385300
2005-06-21	11.91	12.40	11.83	12.32	1009500
2005-06-22	12.40	12.40	12.09	12.33	581900
2005-06-23	12.37	12.89	11.94	12.07	1859500
2005-06-24	12.06	12.14	11.36	11.88	1109700
2005-06-27	11.78	11.88	11.22	11.62	636000
2005-06-28	11.49	11.88	11.44	11.70	643100
2005-06-29	11.79	11.79	11.55	11.59	383200
2005-06-30	11.59	11.71	11.47	11.53	365200
2005-07-01	11.53	11.70	11.49	11.68	247900
2005-07-05	11.71	12.09	11.57	11.90	529600
2005-07-06	11.80	12.03	11.75	11.87	549900
2005-07-07	11.71	12.03	11.69	11.91	575500
2005-07-08	11.96	12.24	11.86	12.18	689400
2005-07-11	12.19	12.36	12.19	12.27	799600
2005-07-12	12.33	13.02	12.28	12.84	1221000
2005-07-13	12.94	13.64	12.76	13.62	1624700
2005-07-14	13.64	13.89	13.46	13.68	1772200
2005-07-15	13.62	13.74	13.35	13.49	676600
2005-07-18	13.52	13.52	13.04	13.07	611800
2005-07-19	13.17	13.33	12.90	13.19	1043900
2005-07-20	13.22	13.97	13.15	13.72	1086800
2005-07-21	13.77	14.06	13.07	13.12	732000
2005-07-22	13.15	13.36	12.59	13.02	785700
2005-07-25	13.02	13.12	12.81	12.89	695100
2005-07-26	12.96	13.02	12.26	12.48	994800
2005-07-27	12.57	12.60	12.36	12.53	903800
2005-07-28	12.62	13.64	12.56	13.57	1584800
2005-07-29	12.50	12.94	12.27	12.84	2220100
2005-08-01	12.94	13.08	12.58	12.75	900400
2005-08-02	12.81	13.57	12.73	13.52	811000
2005-08-03	13.41	13.46	12.97	13.25	465100
2005-08-04	13.21	13.26	12.84	12.85	343100
2005-08-05	12.87	13.40	12.81	13.23	730700
2005-08-08	13.33	13.42	12.94	13.02	416400
2005-08-09	13.08	13.23	12.95	13.22	398700
2005-08-10	13.23	14.47	13.22	13.82	2139000
2005-08-11	13.69	14.26	13.34	14.16	1031700
2005-08-12	14.16	14.20	13.74	13.84	406700
2005-08-15	13.93	14.14	13.61	14.06	622900
2005-08-16	14.02	14.52	13.77	13.85	1478900
2005-08-17	13.70	13.94	13.58	13.80	552400
2005-08-18	13.76	14.10	13.67	13.87	652600
2005-08-19	13.90	14.07	13.86	14.04	378400
2005-08-22	14.03	14.32	13.78	14.03	651700
2005-08-23	13.93	14.07	13.58	13.77	388200
2005-08-24	13.74	14.03	13.53	13.64	497400
2005-08-25	13.69	13.70	13.45	13.60	312300
2005-08-26	13.65	13.68	13.06	13.27	660700
2005-08-29	13.15	13.35	13.05	13.35	352600
2005-08-30	13.36	13.43	13.07	13.28	505600
2005-08-31	13.31	13.87	13.16	13.75	693100
2005-09-01	13.72	13.80	13.17	13.46	509000
2005-09-02	13.46	13.54	13.35	13.46	277900
2005-09-06	13.56	13.73	13.43	13.49	458700
2005-09-07	13.57	13.57	13.44	13.50	442000
2005-09-08	13.51	13.63	13.31	13.52	498800
2005-09-09	13.56	14.08	13.40	14.05	939300
2005-09-12	14.34	15.37	14.23	14.95	2636100
2005-09-13	14.95	15.18	14.95	15.03	757500
2005-09-14	15.01	15.19	14.59	14.64	521900
2005-09-15	14.72	14.90	14.59	14.81	387500
2005-09-16	14.90	15.26	14.81	15.19	1592400
2005-09-19	15.26	15.35	14.65	14.78	680200
2005-09-20	14.88	15.30	14.77	14.96	532600
2005-09-21	14.93	15.05	14.67	14.83	500100
2005-09-22	14.75	14.96	14.57	14.80	439600
2005-09-23	14.75	15.27	14.68	15.08	552900
2005-09-26	15.27	15.50	14.92	15.07	964600
2005-09-27	15.19	15.19	14.93	15.05	366500
2005-09-28	15.03	15.96	15.03	15.63	1146900
2005-09-29	15.71	15.72	15.35	15.50	428700
2005-09-30	15.19	15.32	14.62	14.92	1677000
2005-10-03	14.88	15.07	14.70	14.75	617900
2005-10-04	14.78	14.85	14.15	14.33	720700
2005-10-05	14.32	14.33	13.26	13.66	1573200
2005-10-06	13.74	13.82	12.65	13.17	1556900
2005-10-07	13.17	13.67	13.17	13.48	622900
2005-10-10	13.60	13.67	13.21	13.25	431000
2005-10-11	13.22	13.22	12.73	12.76	817700
2005-10-12	12.68	12.87	12.18	12.48	1099000
2005-10-13	12.39	13.22	12.32	13.04	639400
2005-10-14	13.13	13.44	12.81	13.31	675000
2005-10-17	13.31	13.31	12.65	12.87	507100
2005-10-18	12.91	12.96	12.62	12.68	585900
2005-10-19	12.65	13.17	12.34	13.09	693100
2005-10-20	13.02	13.38	12.95	13.04	427700
2005-10-21	12.96	13.44	12.96	13.17	449300
2005-10-24	13.26	13.53	13.18	13.53	494400
2005-10-25	13.53	13.61	13.22	13.59	474800
2005-10-26	13.45	13.61	12.93	13.01	1067400
2005-10-27	11.72	11.90	10.87	11.52	3501100
2005-10-28	11.50	12.07	11.50	11.96	806600
2005-10-31	12.04	12.45	11.96	12.12	748267
2005-11-01	12.05	12.31	12.05	12.24	233800
2005-11-02	12.19	12.95	12.18	12.76	584200
2005-11-03	12.91	13.41	12.78	13.27	750700
2005-11-04	13.32	13.42	13.05	13.14	595500
2005-11-07	13.27	13.27	12.98	13.05	324100
2005-11-08	12.99	13.07	12.82	12.86	307000
2005-11-09	12.78	12.79	12.35	12.37	803000
2005-11-10	12.43	12.43	11.89	12.18	1186600
2005-11-11	12.12	12.57	12.10	12.47	356200
2005-11-14	12.27	12.27	11.89	12.12	637300
2005-11-15	12.03	12.22	11.65	11.68	984500
2005-11-16	11.76	11.76	10.97	11.18	1639700
2005-11-17	11.16	11.89	11.16	11.73	1073000
2005-11-18	11.90	12.16	11.83	12.07	1245000
2005-11-21	12.03	12.37	11.99	12.30	735800
2005-11-22	12.37	12.51	12.15	12.30	459000
2005-11-23	12.37	12.58	12.31	12.40	374300
2005-11-25	12.40	12.69	12.32	12.66	122700
2005-11-28	12.65	12.71	12.14	12.22	362600
2005-11-29	12.23	12.29	11.89	11.91	553000
2005-11-30	11.87	12.12	11.73	11.97	770300
2005-12-01	12.00	12.27	11.98	12.04	580200
2005-12-02	12.09	12.60	11.91	12.50	1342000
2005-12-05	12.50	12.61	12.35	12.51	651600
2005-12-06	12.63	12.65	12.30	12.31	540300
2005-12-07	12.29	12.34	11.38	11.41	2163400
2005-12-08	11.44	11.85	11.33	11.50	792200
2005-12-09	11.54	11.80	11.45	11.67	562500
2005-12-12	11.75	12.16	11.50	12.04	1226300
2005-12-13	12.06	12.15	12.03	12.12	649500
2005-12-14	12.16	12.49	12.09	12.39	904000
2005-12-15	12.32	12.50	11.95	12.40	1501500
2005-12-16	12.47	12.51	12.19	12.37	1070300
2005-12-19	12.29	12.29	11.84	11.90	658300
2005-12-20	11.88	12.12	11.70	11.97	821100
2005-12-21	11.95	12.14	11.77	12.06	897200
2005-12-22	12.04	12.31	12.04	12.29	636600
2005-12-23	12.34	12.51	12.27	12.47	414900
2005-12-27	12.47	12.50	12.06	12.07	927000
2005-12-28	12.06	12.13	11.94	12.06	477300
2005-12-29	12.00	12.17	12.00	12.04	386900
2005-12-30	11.99	12.03	11.89	11.94	413700
2006-01-03	12.03	12.07	11.77	11.98	999900
2006-01-04	11.99	12.08	11.84	11.90	947000
2006-01-05	11.93	12.06	11.37	11.39	1920300
2006-01-06	11.27	11.35	11.04	11.16	1716600
2006-01-09	11.11	11.44	11.09	11.22	1443700
2006-01-10	11.18	11.40	11.16	11.34	1123700
2006-01-11	11.34	11.36	11.10	11.32	1152900
2006-01-12	11.34	11.53	11.31	11.47	655900
2006-01-13	11.45	11.62	11.29	11.42	369900
2006-01-17	11.34	11.39	11.07	11.18	802600
2006-01-18	11.04	11.09	10.67	10.88	1081400
2006-01-19	10.96	11.08	10.83	10.85	579200
2006-01-20	10.88	10.96	10.76	10.83	529900
2006-01-23	10.89	11.35	10.89	11.05	983500
2006-01-24	11.13	11.31	10.90	10.96	462400
2006-01-25	10.90	11.12	10.73	11.11	575400
2006-01-26	11.12	11.27	10.73	10.75	796600
2006-01-27	10.85	10.96	10.67	10.80	1049500
2006-01-30	10.79	10.95	10.79	10.85	545000
2006-01-31	10.82	11.31	10.82	11.24	751400
2006-02-01	11.22	11.24	11.10	11.21	517100
2006-02-02	11.18	11.36	11.16	11.19	415800
2006-02-03	11.21	11.31	11.10	11.14	633300
2006-02-06	11.16	11.30	11.06	11.12	362200
2006-02-07	11.19	11.35	10.88	10.93	944100
2006-02-08	10.98	11.03	10.60	10.72	908400
2006-02-09	10.77	10.92	10.48	10.52	556000
2006-02-10	10.54	10.57	10.32	10.51	859700
2006-02-13	10.43	10.64	10.39	10.44	381300
2006-02-14	10.44	10.64	10.44	10.63	313400
2006-02-15	10.64	11.10	10.64	10.95	1239900
2006-02-16	11.01	11.34	11.01	11.16	1208200
2006-02-17	11.32	11.53	11.01	11.21	2522700
2006-02-21	11.21	11.24	10.91	11.01	1251800
2006-02-22	11.01	11.16	10.48	10.72	2041000
2006-02-23	10.72	10.77	10.49	10.55	576700
2006-02-24	10.59	10.75	10.45	10.73	492600
2006-02-27	10.76	10.85	10.52	10.52	386300
2006-02-28	10.64	10.76	10.54	10.64	463800
2006-03-01	10.58	10.82	10.57	10.79	445100
2006-03-02	10.73	11.22	10.73	11.13	986700
2006-03-03	11.06	11.55	11.04	11.33	1041400
2006-03-06	11.36	11.73	11.36	11.52	799700
2006-03-07	11.51	11.51	10.94	11.16	544100
2006-03-08	11.10	11.29	10.91	11.11	297600
2006-03-09	11.15	11.19	10.80	10.83	437900
2006-03-10	10.85	11.11	10.76	11.11	706400
2006-03-13	11.16	11.38	11.00	11.05	509400
2006-03-14	11.04	11.39	11.04	11.25	507900
2006-03-15	11.22	11.37	11.13	11.26	387500
2006-03-16	11.23	11.32	11.14	11.16	608300
2006-03-17	11.22	11.38	11.11	11.26	716800
2006-03-20	11.26	11.97	11.21	11.83	965700
2006-03-21	11.94	12.09	11.71	11.73	839000
2006-03-22	11.68	11.94	11.53	11.62	627600
2006-03-23	11.73	11.80	11.29	11.57	705200
2006-03-24	11.62	11.94	11.60	11.80	632100
2006-03-27	11.87	11.98	11.65	11.82	535400
2006-03-28	11.84	11.94	11.61	11.63	413600
2006-03-29	11.72	12.06	11.57	12.00	540800
2006-03-30	12.06	12.15	11.64	11.78	554700
2006-03-31	11.78	11.83	11.67	11.79	625100
2006-04-03	11.84	12.14	11.72	12.09	1043100
2006-04-04	12.01	12.20	11.84	12.12	669200
2006-04-05	12.12	12.16	11.84	11.94	453300
2006-04-06	11.96	12.02	11.86	11.98	378600
2006-04-07	11.94	12.50	11.94	12.20	830700
2006-04-10	12.25	12.42	12.05	12.09	511300
2006-04-11	12.16	12.16	11.76	11.79	446400
2006-04-12	11.86	11.94	11.68	11.78	210100
2006-04-13	11.84	11.93	11.71	11.76	191400
2006-04-17	11.85	11.85	11.41	11.47	410300
2006-04-18	11.58	11.69	11.47	11.67	300700
2006-04-19	11.76	11.76	11.47	11.63	361700
2006-04-20	11.69	11.87	11.63	11.78	270700
2006-04-21	11.94	11.94	11.44	11.50	377300
2006-04-24	11.51	11.67	11.51	11.63	422900
2006-04-25	11.68	12.12	11.63	12.04	616900
2006-04-26	11.99	12.35	11.99	12.28	896600
2006-04-27	14.11	14.56	13.71	13.80	5448900
2006-04-28	13.72	14.09	13.68	13.92	670300
2006-05-01	13.86	14.07	13.34	13.37	771600
2006-05-02	13.37	13.98	13.37	13.81	434700
2006-05-03	13.89	14.10	13.61	13.79	584900
2006-05-04	13.71	14.76	13.64	14.67	883100
2006-05-05	14.81	15.37	14.75	15.29	1308500
2006-05-08	15.18	15.60	15.08	15.40	1032800
2006-05-09	15.31	15.47	14.78	14.88	910700
2006-05-10	14.76	14.91	14.33	14.37	536500
2006-05-11	14.47	14.85	14.00	14.03	661100
2006-05-12	13.97	14.51	13.81	14.03	617400
2006-05-15	13.92	14.38	13.90	14.16	1251500
2006-05-16	14.20	14.95	14.20	14.45	911300
2006-05-17	14.29	14.76	14.29	14.64	891200
2006-05-18	14.60	15.16	14.58	14.63	918300
2006-05-19	14.63	14.77	14.17	14.70	670500
2006-05-22	14.61	14.93	14.14	14.26	890000
2006-05-23	14.31	14.65	14.04	14.07	454200
2006-05-24	14.03	14.08	13.46	13.69	774500
2006-05-25	13.78	14.03	13.52	14.03	476300
2006-05-26	13.80	14.33	13.80	14.06	201000
2006-05-30	14.02	14.19	13.56	13.56	285700
2006-05-31	14.14	14.63	13.95	14.52	1413100
2006-06-01	14.64	15.35	14.39	15.26	1382200
2006-06-02	15.45	15.75	15.26	15.40	1557700
2006-06-05	15.44	15.44	14.83	14.93	803100
2006-06-06	14.93	15.04	14.31	14.46	788600
2006-06-07	14.46	14.65	14.11	14.33	499700
2006-06-08	14.23	14.29	13.64	14.21	797300
2006-06-09	14.26	14.69	14.26	14.38	615700
2006-06-12	14.46	14.46	13.52	13.61	1121300
2006-06-13	13.61	14.13	13.61	13.81	818800
2006-06-14	13.82	14.06	13.64	13.80	582100
2006-06-15	13.97	14.64	13.86	14.59	729700
2006-06-16	14.54	14.67	14.33	14.58	857800
2006-06-19	14.49	14.67	13.96	14.16	511700
2006-06-20	14.20	14.20	13.82	14.07	462200
2006-06-21	14.08	14.79	14.08	14.76	733600
2006-06-22	14.68	15.00	14.67	15.00	816600
2006-06-23	14.93	15.11	14.77	15.03	508500
2006-06-26	15.07	15.13	14.77	14.92	331200
2006-06-27	14.91	14.96	14.56	14.67	779600
2006-06-28	13.66	13.77	12.82	13.02	5153300
2006-06-29	13.02	13.38	13.02	13.35	1038600
2006-06-30	13.35	13.50	13.10	13.43	594500
2006-07-03	13.37	13.42	12.99	13.04	337800
2006-07-05	12.86	12.87	12.57	12.71	809400
2006-07-06	12.71	12.92	12.60	12.76	572200
2006-07-07	12.68	12.90	12.51	12.76	468500
2006-07-10	12.71	12.79	12.12	12.40	499100
2006-07-11	12.29	12.70	12.27	12.62	606400
2006-07-12	12.65	12.68	12.14	12.17	291700
2006-07-13	12.09	12.22	11.85	11.91	477700
2006-07-14	11.87	11.94	11.58	11.73	341900
2006-07-17	11.70	12.01	11.64	11.70	319500
2006-07-18	11.73	11.94	11.47	11.91	864200
2006-07-19	11.92	12.25	11.84	12.00	298300
2006-07-20	12.01	12.22	11.78	11.78	258800
2006-07-21	11.72	11.73	11.25	11.57	303700
2006-07-24	11.60	11.91	11.47	11.84	271900
2006-07-25	11.81	12.11	11.67	11.75	640900
2006-07-26	11.67	11.83	11.41	11.44	845700
2006-07-27	11.55	11.78	11.26	11.34	1118000
2006-07-28	10.70	11.78	10.49	11.63	2513500
2006-07-31	11.68	12.11	11.47	12.00	1165800
2006-08-01	12.06	12.06	11.65	11.88	867100
2006-08-02	11.89	12.09	11.78	11.90	512200
2006-08-03	11.86	12.28	11.72	12.25	707700
2006-08-04	12.34	12.47	12.00	12.16	565600
2006-08-07	12.16	12.31	12.02	12.25	411200
2006-08-08	12.25	12.38	12.11	12.27	574100
2006-08-09	12.47	12.68	11.93	11.96	771500
2006-08-10	11.90	12.16	11.67	12.09	439600
2006-08-11	12.09	12.09	11.67	11.76	313600
2006-08-14	11.91	11.91	11.56	11.60	469100
2006-08-15	11.76	11.84	11.68	11.78	420900
2006-08-16	11.86	12.06	11.71	12.03	392200
2006-08-17	11.95	12.39	11.94	12.22	435200
2006-08-18	12.24	12.33	12.10	12.29	441700
2006-08-21	12.20	12.39	12.14	12.29	327100
2006-08-22	12.28	12.62	12.23	12.42	536000
2006-08-23	12.44	12.47	12.17	12.29	436100
2006-08-24	12.33	12.35	11.86	11.97	658500
2006-08-25	11.88	11.97	11.83	11.91	359500
2006-08-28	11.86	11.94	11.62	11.68	518600
2006-08-29	11.71	12.06	11.60	12.03	595500
2006-08-30	12.01	12.16	11.93	12.15	376000
2006-08-31	12.12	12.39	12.08	12.20	433600
2006-09-01	12.26	12.38	11.69	11.86	542900
2006-09-05	11.82	11.96	11.74	11.86	389300
2006-09-06	11.78	11.84	11.45	11.47	656200
2006-09-07	11.45	11.65	11.24	11.29	419800
2006-09-08	11.35	11.40	11.16	11.22	257500
2006-09-11	11.16	11.40	11.07	11.27	896800
2006-09-12	11.27	11.53	11.18	11.50	563400
2006-09-13	11.58	12.68	11.55	12.53	1457400
2006-09-14	12.53	12.59	12.29	12.35	1295700
2006-09-15	12.47	12.56	12.24	12.39	869300
2006-09-18	12.37	12.66	12.35	12.56	727100
2006-09-19	12.60	12.87	12.45	12.65	894400
2006-09-20	12.75	13.23	12.71	13.16	646500
2006-09-21	13.15	13.21	12.87	12.98	576900
2006-09-22	12.96	13.05	12.77	12.96	400300
2006-09-25	12.93	13.25	12.71	13.13	490100
2006-09-26	13.15	13.30	12.96	13.18	412500
2006-09-27	13.17	13.35	13.07	13.20	721700
2006-09-28	13.22	13.27	12.84	12.86	785600
2006-09-29	12.86	13.04	12.77	12.77	575900
2006-10-02	12.71	12.84	12.47	12.74	586000
2006-10-03	12.68	12.81	12.41	12.62	623200
2006-10-04	12.54	12.87	12.54	12.82	583100
2006-10-05	12.76	13.03	12.69	13.02	392700
2006-10-06	12.93	13.15	12.93	13.04	454400
2006-10-09	13.07	13.07	12.70	12.84	405100
2006-10-10	12.90	13.05	12.81	12.96	426500
2006-10-11	12.96	13.93	12.87	13.64	1217900
2006-10-12	13.77	14.00	13.61	13.98	519500
2006-10-13	13.97	14.23	13.80	14.19	578300
2006-10-16	14.13	14.55	14.13	14.42	639500
2006-10-17	14.45	14.48	14.11	14.38	375700
2006-10-18	14.40	14.59	13.97	14.03	817500
2006-10-19	13.33	14.07	13.33	13.98	907500
2006-10-20	14.03	14.03	13.72	13.89	298200
2006-10-23	13.80	14.16	13.77	13.87	293400
2006-10-24	13.77	13.87	13.47	13.64	437900
2006-10-25	13.62	13.92	13.58	13.88	382000
2006-10-26	13.99	14.73	13.92	14.66	1506900
2006-10-27	16.71	17.46	16.62	17.04	5009900
2006-10-30	16.96	17.04	16.63	16.79	837613
2006-10-31	16.87	16.89	16.46	16.62	711604
2006-11-01	16.68	16.71	15.97	16.28	853862
2006-11-02	16.14	16.37	16.09	16.20	446330
2006-11-03	16.27	16.28	16.06	16.19	528140
2006-11-06	16.32	16.78	16.29	16.69	822535
2006-11-07	16.72	16.86	16.62	16.64	640921
2006-11-08	16.48	16.74	16.43	16.69	544678
2006-11-09	16.87	17.02	16.29	16.41	557431
2006-11-10	16.38	16.64	16.32	16.59	431845
2006-11-13	16.73	16.97	16.53	16.56	565153
2006-11-14	16.55	16.74	16.48	16.65	752163
2006-11-15	16.61	17.36	16.59	16.92	1233608
2006-11-16	17.00	17.00	16.66	16.75	352509
2006-11-17	16.12	16.61	15.70	15.79	1275525
2006-11-20	15.75	16.42	15.72	16.27	607278
2006-11-21	16.30	16.41	16.17	16.28	261234
2006-11-22	16.29	16.59	15.97	16.28	220740
2006-11-24	16.19	16.52	16.16	16.34	118340
2006-11-27	16.29	16.36	15.44	15.60	515787
2006-11-28	15.50	15.99	15.41	15.91	519574
2006-11-29	16.01	16.29	15.78	16.09	563732
2006-11-30	16.14	16.24	15.88	16.12	334996
2006-12-01	16.02	16.14	15.70	15.93	326167
2006-12-04	15.93	16.04	15.75	15.86	782576
2006-12-05	15.96	16.04	15.62	15.93	675257
2006-12-06	15.87	16.30	15.70	16.24	839085
2006-12-07	16.31	16.54	16.22	16.24	432284
2006-12-08	16.24	16.58	16.12	16.40	540624
2006-12-11	16.61	17.17	16.56	16.98	1152962
2006-12-12	17.07	17.17	16.02	16.42	963064
2006-12-13	16.40	16.43	16.25	16.37	302050
2006-12-14	16.37	16.84	16.37	16.63	267347
2006-12-15	16.58	16.87	16.40	16.70	1093302
2006-12-18	16.78	16.97	16.49	16.51	427662
2006-12-19	16.48	16.77	16.32	16.67	359428
2006-12-20	16.35	16.81	16.34	16.67	263373
2006-12-21	16.72	16.89	16.25	16.41	471470
2006-12-22	16.37	16.37	15.98	16.22	422945
2006-12-26	16.23	16.64	16.23	16.55	293535
2006-12-27	16.65	16.84	16.52	16.66	233145
2006-12-28	16.68	16.74	16.58	16.58	210554
2006-12-29	16.63	16.75	16.27	16.28	322788
2007-01-03	16.49	17.02	16.41	16.63	1060182
2007-01-04	16.65	17.93	16.43	17.79	1389141
2007-01-05	17.92	18.26	17.61	17.66	2004497
2007-01-08	17.92	18.60	17.89	18.36	1731216
2007-01-09	18.56	18.56	17.89	18.38	771654
2007-01-10	18.38	18.61	18.00	18.40	514990
2007-01-11	18.42	18.57	18.16	18.36	622048
2007-01-12	18.41	18.42	17.94	18.13	770433
2007-01-16	18.23	19.42	18.23	19.20	1630384
2007-01-17	19.03	19.13	18.43	18.47	722439
2007-01-18	18.42	18.44	17.09	17.36	1898967
2007-01-19	17.26	17.66	16.68	17.41	1330811
2007-01-22	17.45	17.52	16.83	17.17	512386
2007-01-23	17.20	17.36	16.90	17.36	404428
2007-01-24	17.36	17.79	17.18	17.60	542743
2007-01-25	17.66	17.90	17.25	17.38	597497
2007-01-26	17.63	17.73	17.09	17.32	407910
2007-01-29	17.35	17.44	16.97	17.04	402318
2007-01-30	17.00	17.18	16.78	16.91	425722
2007-01-31	16.84	16.99	15.75	15.97	1905773
2007-02-01	15.98	16.20	15.76	15.94	899526
2007-02-02	16.22	16.84	15.95	16.64	925542
2007-02-05	16.71	16.71	16.05	16.33	738159
2007-02-06	16.35	16.58	16.11	16.38	312901
2007-02-07	16.56	16.88	16.46	16.86	688222
2007-02-08	16.76	16.90	16.53	16.84	499274
2007-02-09	16.87	16.92	16.39	16.58	589047
2007-02-12	16.51	16.66	16.32	16.56	513313
2007-02-13	16.43	16.50	15.74	15.93	718589
2007-02-14	15.99	16.31	15.93	16.12	850905
2007-02-15	16.24	16.71	15.99	16.64	1289883
2007-02-16	17.05	17.64	16.82	17.56	2278559
2007-02-20	17.58	18.27	17.58	18.00	1006607
2007-02-21	17.93	17.93	17.40	17.62	635048
2007-02-22	17.67	17.82	17.49	17.81	554953
2007-02-23	17.80	17.87	17.63	17.66	344304
2007-02-26	17.78	17.80	17.29	17.55	374879
2007-02-27	17.28	17.36	16.50	16.87	1054857
2007-02-28	16.93	17.13	16.58	16.76	778397
2007-03-01	16.47	16.55	15.86	16.18	1305462
2007-03-02	16.02	16.31	15.73	15.86	1046609
2007-03-05	15.67	16.17	15.57	15.96	655116
2007-03-06	16.28	16.65	16.17	16.48	624438
2007-03-07	16.47	16.96	16.35	16.81	797136
2007-03-08	16.97	17.10	16.45	16.48	501390
2007-03-09	16.56	16.77	16.26	16.46	603076
2007-03-12	16.49	17.26	16.38	17.22	682241
2007-03-13	17.36	17.36	16.48	16.55	626149
2007-03-14	16.48	16.87	16.37	16.86	785777
2007-03-15	16.86	17.15	16.68	17.07	417779
2007-03-16	17.05	17.24	16.87	17.18	669022
2007-03-19	17.31	17.43	17.12	17.23	437068
2007-03-20	17.31	17.31	17.05	17.18	420368
2007-03-21	17.12	17.49	17.09	17.35	430895
2007-03-22	17.46	17.56	17.12	17.36	390881
2007-03-23	17.37	17.66	17.22	17.46	587267
2007-03-26	17.56	17.61	17.24	17.36	455204
2007-03-27	17.36	17.39	17.13	17.18	330693
2007-03-28	17.16	17.20	16.90	16.96	566682
2007-03-29	17.07	17.13	15.50	17.05	469460
2007-03-30	17.27	17.89	17.22	17.69	1174184
2007-04-02	17.74	17.95	17.67	17.86	761016
2007-04-03	17.98	18.26	17.93	18.10	637866
2007-04-04	18.24	18.25	17.91	17.92	523825
2007-04-05	18.11	18.40	17.95	18.35	563605
2007-04-09	18.57	18.59	17.86	18.18	480816
2007-04-10	18.17	18.59	18.15	18.53	630139
2007-04-11	18.57	18.60	18.12	18.30	586066
2007-04-12	18.22	18.60	18.11	18.60	402218
2007-04-13	18.60	18.90	18.46	18.75	741229
2007-04-16	18.67	19.16	18.67	19.01	564707
2007-04-17	19.13	19.13	18.77	18.86	435651
2007-04-18	18.75	18.78	18.38	18.65	427772
2007-04-19	18.65	18.66	18.30	18.43	520548
2007-04-20	18.66	18.82	18.34	18.64	442011
2007-04-23	18.60	18.71	18.33	18.39	562193
2007-04-24	18.48	18.57	18.29	18.49	499336
2007-04-25	18.58	18.82	18.45	18.70	442293
2007-04-26	18.97	19.71	18.87	19.55	1238194
2007-04-27	20.91	22.33	20.75	21.79	2643205
2007-04-30	21.73	21.77	20.83	20.84	1049602
2007-05-01	20.85	21.46	20.85	21.36	777952
2007-05-02	21.25	21.69	21.15	21.54	630592
2007-05-03	21.40	21.97	21.36	21.67	918886
2007-05-04	21.96	22.96	21.84	22.10	950541
2007-05-07	22.26	22.26	21.74	21.85	424566
2007-05-08	21.86	22.08	21.71	21.85	606024
2007-05-09	21.67	21.85	21.55	21.68	496843
2007-05-10	21.64	21.66	20.84	20.96	725052
2007-05-11	21.06	21.74	20.78	21.69	748103
2007-05-14	21.58	21.94	21.34	21.70	1004043
2007-05-15	21.64	21.76	20.76	20.93	640724
2007-05-16	20.90	21.85	20.78	21.85	1170000
2007-05-17	21.85	21.85	20.97	21.10	945989
2007-05-18	21.15	21.59	20.96	21.35	536454
2007-05-21	21.37	21.93	21.37	21.66	859374
2007-05-22	21.72	22.32	21.58	22.27	764938
2007-05-23	22.46	22.48	21.79	21.95	574832
2007-05-24	21.97	21.97	21.31	21.44	667438
2007-05-25	21.46	21.74	21.43	21.58	513432
2007-05-29	21.66	22.41	21.66	22.23	627908
2007-05-30	22.05	22.47	21.82	22.29	1012914
2007-05-31	22.30	23.67	22.29	23.14	1285390
2007-06-01	23.36	23.47	22.74	22.95	843740
2007-06-04	22.77	23.34	22.77	23.27	439996
2007-06-05	23.28	23.42	22.95	23.32	388816
2007-06-06	23.11	23.19	22.61	22.92	470207
2007-06-07	22.93	23.19	21.95	21.98	792721
2007-06-08	21.76	22.67	21.00	22.64	725750
2007-06-11	22.55	22.59	22.16	22.36	496293
2007-06-12	22.24	22.48	21.95	22.11	466214
2007-06-13	22.28	22.41	21.95	22.35	501061
2007-06-14	22.36	22.87	22.36	22.67	489034
2007-06-15	22.95	23.57	22.85	23.41	700244
2007-06-18	23.57	23.57	22.95	23.04	583274
2007-06-19	22.95	23.63	22.85	23.48	445980
2007-06-20	23.66	24.03	22.87	22.88	561851
2007-06-21	22.90	23.23	22.73	23.17	491457
2007-06-22	23.24	23.24	22.47	22.78	447318
2007-06-25	22.79	23.26	22.33	22.60	671536
2007-06-26	22.64	22.70	22.00	22.08	583974
2007-06-27	21.99	22.24	21.59	21.89	1638173
2007-06-28	21.96	22.65	21.85	22.20	778797
2007-06-29	22.39	22.88	22.29	22.48	1075027
2007-07-02	22.39	23.03	22.38	22.75	1028045
2007-07-03	22.86	23.16	22.84	23.01	248526
2007-07-05	23.01	23.19	22.80	23.18	562306
2007-07-06	23.21	23.22	22.84	22.88	455747
2007-07-09	23.66	23.98	23.36	23.73	1168485
2007-07-10	23.84	24.19	23.41	23.71	879436
2007-07-11	23.75	24.60	23.72	24.06	1274776
2007-07-12	24.34	24.37	23.49	23.83	1023563
2007-07-13	24.01	24.41	23.88	24.25	648194
2007-07-16	24.76	25.05	24.42	24.51	1177386
2007-07-17	25.10	25.63	24.68	25.14	1167535
2007-07-18	25.07	25.07	24.63	25.04	591540
2007-07-19	25.30	25.61	25.16	25.25	468232
2007-07-20	25.19	25.29	24.56	25.22	846128
2007-07-23	25.22	25.42	24.91	24.93	560205
2007-07-24	24.24	24.69	23.32	24.14	1592337
2007-07-25	24.19	24.71	23.38	23.96	968588
2007-07-26	23.60	23.75	21.64	23.45	2055287
2007-07-27	19.94	20.04	17.83	17.92	9023259
2007-07-30	18.14	18.14	16.70	17.41	2825495
2007-07-31	17.44	17.76	17.04	17.15	1564323
2007-08-01	17.15	17.29	16.59	17.07	2282268
2007-08-02	17.02	17.67	17.02	17.51	1473218
2007-08-03	17.40	17.50	16.78	16.84	1374230
2007-08-06	16.85	17.06	16.62	16.99	1538364
2007-08-07	16.94	17.80	16.55	17.61	1569300
2007-08-08	18.01	20.14	17.83	18.89	1904634
2007-08-09	18.34	20.65	17.98	19.63	1681969
2007-08-10	19.27	20.12	18.91	19.25	1267304
2007-08-13	19.45	20.33	18.42	18.51	1461558
2007-08-14	19.39	19.57	17.37	17.79	1243612
2007-08-15	17.71	18.42	17.49	18.02	763092
2007-08-16	17.74	18.34	16.93	18.15	712867
2007-08-17	18.87	18.95	18.11	18.59	769433
2007-08-20	18.67	18.85	18.19	18.42	306719
2007-08-21	18.23	18.64	18.15	18.47	225184
2007-08-22	18.65	18.80	18.34	18.57	423939
2007-08-23	18.70	18.78	18.10	18.43	418702
2007-08-24	18.40	18.70	18.30	18.66	342889
2007-08-27	18.60	18.67	18.27	18.33	211712
2007-08-28	18.34	18.60	17.49	17.50	612405
2007-08-29	17.76	18.26	17.73	18.11	337868
2007-08-30	17.85	18.23	17.52	17.64	439964
2007-08-31	17.86	18.78	17.30	17.40	584664
2007-09-04	17.50	17.60	17.37	17.39	549405
2007-09-05	17.43	17.61	17.20	17.35	579538
2007-09-06	17.36	17.41	16.79	16.86	642003
2007-09-07	16.52	16.79	16.03	16.17	881505
2007-09-10	16.28	16.99	16.28	16.65	489499
2007-09-11	16.87	17.24	16.73	17.16	571996
2007-09-12	17.22	17.43	16.98	17.00	418399
2007-09-13	17.26	17.89	16.96	17.83	776517
2007-09-14	17.80	17.80	17.27	17.76	729054
2007-09-17	17.76	17.76	17.18	17.25	608608
2007-09-18	17.38	18.03	17.26	17.44	694060
2007-09-19	17.55	17.85	17.46	17.58	344640
2007-09-20	17.53	17.71	17.37	17.53	336577
2007-09-21	17.70	17.89	17.49	17.71	586464
2007-09-24	17.77	18.03	17.44	17.57	493410
2007-09-25	17.40	18.07	17.32	17.88	557170
2007-09-26	18.06	18.70	17.98	18.67	691926
2007-09-27	18.79	19.67	18.76	19.49	812828
2007-09-28	19.54	19.78	18.64	18.87	481769
2007-10-01	18.88	19.31	18.88	19.11	330604
2007-10-02	19.03	19.06	18.42	18.69	506430
2007-10-03	18.65	19.12	18.52	18.93	653877
2007-10-04	19.04	19.08	18.62	18.73	398582
2007-10-05	18.95	19.84	18.95	19.76	819133
2007-10-08	19.75	20.00	19.56	19.80	601047
2007-10-09	19.96	19.96	19.49	19.70	884683
2007-10-10	19.62	20.90	19.62	20.56	822778
2007-10-11	20.74	20.79	19.70	20.01	959954
2007-10-12	19.99	20.47	19.99	20.39	553758
2007-10-15	20.51	20.53	20.05	20.09	588394
2007-10-16	20.06	20.23	19.37	19.38	524492
2007-10-17	19.66	20.28	19.49	19.80	783313
2007-10-18	19.89	20.09	19.80	19.98	472137
2007-10-19	20.07	20.09	18.64	18.67	889186
2007-10-22	18.76	19.47	18.44	18.73	757425
2007-10-23	19.08	19.83	18.93	19.51	1008041
2007-10-24	19.44	19.73	18.95	19.41	519801
2007-10-25	19.39	20.04	19.19	19.53	890666
2007-10-26	21.71	22.26	20.54	20.87	1803196
2007-10-29	21.11	21.95	21.06	21.74	925718
2007-10-30	21.69	21.91	21.51	21.58	550561
2007-10-31	21.61	22.07	21.55	21.92	577242
2007-11-01	21.47	21.63	20.94	20.99	622077
2007-11-02	21.21	21.34	20.85	21.18	418281
2007-11-05	20.92	21.03	20.32	20.63	564043
2007-11-06	20.70	20.98	20.36	20.98	537092
2007-11-07	20.62	21.11	20.38	20.40	501253
2007-11-08	20.34	20.46	18.60	19.53	826221
2007-11-09	19.22	19.47	18.82	18.98	443710
2007-11-12	18.91	19.66	18.91	19.41	700306
2007-11-13	19.56	20.74	19.28	20.53	904278
2007-11-14	20.62	20.68	20.16	20.25	913279
2007-11-15	20.14	20.22	19.55	19.91	632047
2007-11-16	19.96	20.38	19.72	20.24	388156
2007-11-19	20.16	20.22	19.63	19.66	654731
2007-11-20	19.70	19.84	18.87	19.36	536948
2007-11-21	18.98	19.27	18.71	18.80	387516
2007-11-23	18.96	19.27	18.91	19.07	107463
2007-11-26	19.04	19.25	18.51	18.75	771861
2007-11-27	18.77	19.76	18.77	19.34	505404
2007-11-28	19.63	20.78	19.49	20.61	632878
2007-11-29	20.58	21.01	20.47	20.81	452772
2007-11-30	21.11	21.28	20.78	21.02	537169
2007-12-03	20.79	21.03	20.17	20.66	359587
2007-12-04	20.66	20.66	20.09	20.24	236728
2007-12-05	20.32	20.83	20.16	20.28	482664
2007-12-06	20.28	21.09	20.25	21.07	416478
2007-12-07	21.17	21.36	20.96	21.31	368871
2007-12-10	21.49	21.71	21.36	21.61	343237
2007-12-11	21.74	21.87	20.85	20.93	403851
2007-12-12	21.24	21.40	20.82	21.12	434262
2007-12-13	20.99	21.17	20.68	21.08	308948
2007-12-14	20.81	21.20	20.72	21.00	327749
2007-12-17	20.96	20.99	20.37	20.48	380245
2007-12-18	20.58	20.84	20.16	20.81	540702
2007-12-19	20.84	21.05	20.42	20.77	341133
2007-12-20	21.02	21.29	20.60	21.29	500100
2007-12-21	21.60	22.11	21.25	22.04	1133733
2007-12-24	22.05	22.48	22.05	22.48	254851
2007-12-26	22.48	22.95	22.48	22.82	412171
2007-12-27	22.85	22.85	22.37	22.44	440621
2007-12-28	22.64	22.80	22.18	22.25	561457
2007-12-31	22.20	22.60	22.03	22.12	549604
2008-01-02	21.58	21.64	21.02	21.51	583246
2008-01-03	21.51	21.66	20.83	20.96	626136
2008-01-04	20.73	20.78	19.26	19.37	1099219
2008-01-07	19.43	19.43	18.73	19.14	672703
2008-01-08	19.19	19.78	18.58	18.60	790438
2008-01-09	18.60	18.82	18.25	18.72	1072405
2008-01-10	18.62	18.69	18.00	18.41	1154887
2008-01-11	18.29	18.53	17.64	17.85	981877
2008-01-14	17.92	18.02	17.58	17.87	1015633
2008-01-15	17.61	17.79	17.36	17.64	586659
2008-01-16	17.41	17.59	16.76	17.22	658751
2008-01-17	17.27	17.45	16.67	16.74	427309
2008-01-18	16.77	17.61	16.74	17.30	976352
2008-01-22	16.50	17.05	16.31	16.69	618316
2008-01-23	16.59	16.90	15.66	16.86	573822
2008-01-24	17.02	17.58	17.00	17.23	695525
2008-01-25	17.54	17.58	16.53	17.02	665868
2008-01-28	17.05	17.09	16.61	16.88	363553
2008-01-29	17.02	17.10	16.28	16.32	667682
2008-01-30	16.28	16.94	16.28	16.40	542628
2008-01-31	16.42	16.81	16.16	16.53	348125
2008-02-01	16.65	17.16	16.52	17.12	364768
2008-02-04	17.33	17.56	16.84	17.05	712075
2008-02-05	16.84	17.08	16.63	16.73	419205
2008-02-06	17.00	17.00	16.25	16.35	402547
2008-02-07	16.18	16.67	15.94	16.35	672772
2008-02-08	16.24	16.56	15.81	16.12	630824
2008-02-11	15.94	16.72	15.94	16.43	690352
2008-02-12	16.55	16.68	15.96	16.06	891905
2008-02-13	16.33	16.71	16.12	16.66	1412291
2008-02-14	14.88	15.19	13.35	13.39	5808894
2008-02-15	13.32	13.87	13.05	13.48	1710557
2008-02-19	13.83	13.83	13.49	13.53	1140893
2008-02-20	13.52	13.72	13.40	13.54	807162
2008-02-21	13.64	13.70	13.07	13.13	888821
2008-02-22	13.20	13.46	13.09	13.30	931265
2008-02-25	13.33	13.67	13.23	13.61	605581
2008-02-26	13.54	13.66	13.38	13.54	787737
2008-02-27	13.40	14.07	13.40	13.95	872062
2008-02-28	14.07	14.07	13.64	13.69	622498
2008-02-29	13.64	13.81	13.49	13.53	708907
2008-03-03	13.64	13.64	12.94	13.07	686294
2008-03-04	12.90	13.05	12.68	13.00	731719
2008-03-05	13.17	13.24	12.91	13.00	519501
2008-03-06	12.87	13.17	12.87	13.03	657983
2008-03-07	12.92	13.33	12.91	13.09	1059313
2008-03-10	13.14	13.50	13.01	13.05	758284
2008-03-11	13.07	13.38	13.01	13.12	1170848
2008-03-12	13.12	13.12	12.90	13.05	880448
2008-03-13	12.76	12.77	12.11	12.38	1328908
2008-03-14	12.47	12.47	11.96	12.13	775124
2008-03-17	11.81	11.89	11.52	11.64	712788
2008-03-18	12.01	12.81	11.82	12.63	642411
2008-03-19	12.71	12.75	12.06	12.06	446875
2008-03-20	12.18	12.40	12.06	12.22	764586
2008-03-24	12.40	12.89	12.32	12.74	423264
2008-03-25	12.83	12.83	12.44	12.72	244929
2008-03-26	12.71	12.87	12.62	12.81	195483
2008-03-27	12.74	12.78	12.29	12.33	407506
2008-03-28	12.38	12.62	12.25	12.30	185244
2008-03-31	12.49	12.65	12.34	12.37	263275
2008-04-01	12.47	12.69	12.47	12.61	342916
2008-04-02	12.59	12.78	12.29	12.37	471966
2008-04-03	12.35	12.55	12.12	12.40	402278
2008-04-04	12.51	12.51	12.30	12.40	390306
2008-04-07	12.51	12.52	12.01	12.19	506933
2008-04-08	12.30	12.62	12.28	12.54	382213
2008-04-09	12.56	12.66	12.26	12.33	199850
2008-04-10	12.30	12.50	12.16	12.20	336993
2008-04-11	12.04	12.12	11.57	11.65	570589
2008-04-14	11.63	11.91	11.60	11.65	548122
2008-04-15	11.76	11.78	11.26	11.36	475733
2008-04-16	11.50	11.94	11.47	11.88	495817
2008-04-17	11.86	12.04	11.70	11.96	358979
2008-04-18	12.16	12.51	12.12	12.30	563376
2008-04-21	12.22	12.51	12.22	12.33	717516
2008-04-22	12.37	12.63	12.01	12.16	678957
2008-04-23	12.20	12.43	11.98	12.09	576654
2008-04-24	12.12	12.82	12.05	12.48	1936171
2008-04-25	11.26	11.58	10.18	10.39	8085350
2008-04-28	10.23	10.51	9.96	10.22	1792150
2008-04-29	10.20	10.21	9.93	10.07	1388982
2008-04-30	10.06	10.21	9.93	10.05	1364371
2008-05-01	10.07	10.64	10.06	10.60	1110298
2008-05-02	10.69	10.83	10.47	10.76	1120451
2008-05-05	10.98	11.16	10.76	11.08	982404
2008-05-06	11.01	11.18	10.79	11.06	699417
2008-05-07	11.10	11.64	11.10	11.30	869475
2008-05-08	11.36	11.44	10.85	11.02	1293752
2008-05-09	10.96	10.98	10.68	10.80	994015
2008-05-12	10.84	11.01	10.79	10.95	511351
2008-05-13	10.86	11.22	10.86	11.19	544098
2008-05-14	11.25	11.63	11.22	11.42	664153
2008-05-15	11.44	11.81	11.42	11.73	641478
2008-05-16	11.78	11.78	11.41	11.65	495622
2008-05-19	11.90	12.27	11.69	11.76	911009
2008-05-20	11.75	11.87	11.57	11.65	725371
2008-05-21	11.69	11.82	11.32	11.44	382709
2008-05-22	11.44	11.75	11.36	11.58	424172
2008-05-23	11.50	11.59	11.36	11.41	296829
2008-05-27	11.48	11.72	11.41	11.65	234588
2008-05-28	11.65	11.77	11.39	11.50	427386
2008-05-29	11.44	12.01	11.44	11.86	501812
2008-05-30	11.92	12.05	11.71	11.78	586971
2008-06-02	11.86	11.86	11.24	11.47	448406
2008-06-03	11.47	11.70	11.41	11.53	428817
2008-06-04	11.47	11.84	11.47	11.61	428981
2008-06-05	11.61	11.77	11.57	11.67	325820
2008-06-06	11.61	11.62	11.16	11.24	426091
2008-06-09	11.23	11.46	11.04	11.19	402168
2008-06-10	11.16	11.26	10.94	11.03	375060
2008-06-11	10.98	11.00	10.42	10.44	896179
2008-06-12	10.54	10.72	10.29	10.37	694235
2008-06-13	10.46	10.57	10.00	10.15	761781
2008-06-16	10.00	10.11	9.46	9.83	1622596
2008-06-17	9.89	10.08	9.83	9.92	741424
2008-06-18	9.85	9.87	9.58	9.69	547122
2008-06-19	9.70	9.87	9.61	9.74	615146
2008-06-20	9.68	9.72	9.39	9.68	1031500
2008-06-23	9.63	9.66	9.07	9.17	1037109
2008-06-24	9.06	9.18	8.75	9.07	743653
2008-06-25	9.15	9.43	9.15	9.31	988888
2008-06-26	9.15	9.23	8.66	8.72	1237276
2008-06-27	8.68	8.78	8.56	8.74	1359689
2008-06-30	8.71	8.93	8.60	8.60	880584
2008-07-01	8.50	8.68	8.37	8.50	1160844
2008-07-02	8.48	8.58	8.12	8.15	824590
2008-07-03	8.14	8.29	8.05	8.12	426172
2008-07-07	8.14	8.38	7.99	8.14	760778
2008-07-08	8.17	8.34	8.02	8.33	504073
2008-07-09	8.35	8.44	8.07	8.11	465507
2008-07-10	8.12	8.30	8.06	8.19	406446
2008-07-11	8.19	8.25	7.88	8.09	701280
2008-07-14	8.25	8.37	8.01	8.12	704404
2008-07-15	8.00	8.17	7.70	7.98	579427
2008-07-16	8.03	8.48	8.03	8.35	654411
2008-07-17	8.48	8.76	8.42	8.59	933179
2008-07-18	8.52	8.89	8.52	8.73	705533
2008-07-21	8.87	9.15	8.76	9.13	689208
2008-07-22	9.12	9.41	9.10	9.24	1496035
2008-07-23	9.37	9.58	9.25	9.35	1177103
2008-07-24	9.77	9.92	9.51	9.53	1470963
2008-07-25	9.58	9.73	9.31	9.54	788425
2008-07-28	9.40	9.58	9.03	9.15	907537
2008-07-29	9.17	9.56	9.17	9.44	631026
2008-07-30	9.54	9.66	9.37	9.49	496672
2008-07-31	9.36	9.67	9.34	9.40	413503
2008-08-01	9.41	9.59	9.22	9.45	459827
2008-08-04	9.49	9.59	9.25	9.43	392692
2008-08-05	9.48	9.66	9.46	9.60	442677
2008-08-06	9.59	9.80	9.53	9.69	445417
2008-08-07	9.66	9.85	9.65	9.70	577091
2008-08-08	9.74	9.89	9.72	9.81	616273
2008-08-11	9.89	10.13	9.86	9.95	764960
2008-08-12	10.02	10.33	9.93	10.13	680750
2008-08-13	10.23	10.36	9.98	10.25	453291
2008-08-14	10.16	10.49	10.13	10.46	539668
2008-08-15	10.49	10.85	10.46	10.66	681075
2008-08-18	10.73	10.81	10.57	10.67	550440
2008-08-19	10.65	10.78	10.39	10.52	568859
2008-08-20	10.54	10.65	10.41	10.48	398639
2008-08-21	10.39	10.52	10.30	10.40	316719
2008-08-22	10.46	10.65	10.41	10.56	363540
2008-08-25	10.54	10.56	10.31	10.35	327302
2008-08-26	10.34	10.38	10.16	10.28	385470
2008-08-27	10.33	10.62	10.26	10.46	331666
2008-08-28	10.48	10.67	10.39	10.63	276310
2008-08-29	10.58	10.60	10.39	10.45	321611
2008-09-02	10.60	10.69	10.28	10.37	354741
2008-09-03	10.36	10.59	10.30	10.41	445477
2008-09-04	10.36	10.36	9.85	9.85	587560
2008-09-05	9.77	9.97	9.59	9.85	488000
2008-09-08	10.07	10.18	9.85	10.04	455152
2008-09-09	10.08	10.28	9.77	9.81	511808
2008-09-10	9.94	10.03	9.80	9.87	419690
2008-09-11	9.82	10.02	9.62	9.99	371571
2008-09-12	9.97	10.03	9.77	9.92	281740
2008-09-15	9.70	9.77	9.30	9.36	449001
2008-09-16	9.26	9.48	9.17	9.40	467304
2008-09-17	9.23	9.45	9.10	9.33	574423
2008-09-18	9.46	9.49	9.06	9.24	855549
2008-09-19	9.66	9.77	9.30	9.49	997037
2008-09-22	9.55	9.61	9.04	9.08	686932
2008-09-23	9.09	9.34	8.95	8.97	391372
2008-09-24	9.03	9.30	8.88	9.05	351224
2008-09-25	9.13	9.57	9.09	9.43	447550
2008-09-26	9.29	9.29	8.89	9.25	541947
2008-09-29	9.17	9.32	8.83	9.05	565127
2008-09-30	9.02	9.35	8.83	9.30	572024
2008-10-01	9.31	9.41	8.91	8.97	452797
2008-10-02	9.12	9.12	8.56	8.62	442776
2008-10-03	8.74	8.84	8.32	8.33	447104
2008-10-06	8.18	8.32	7.78	8.30	637081
2008-10-07	8.37	8.43	7.69	7.71	828776
2008-10-08	6.67	7.68	5.89	7.13	2127240
2008-10-09	7.29	7.50	6.60	6.60	997676
2008-10-10	6.38	6.98	6.24	6.80	872581
2008-10-13	7.13	7.43	6.94	7.39	658695
2008-10-14	7.78	7.80	6.99	7.17	648072
2008-10-15	7.09	7.11	6.54	6.55	368879
2008-10-16	6.60	7.13	6.51	7.07	549570
2008-10-17	6.93	7.44	6.85	7.13	531505
2008-10-20	7.26	7.52	7.25	7.52	322336
2008-10-21	7.51	7.60	7.16	7.17	333927
2008-10-22	7.13	7.16	6.59	6.67	548555
2008-10-23	6.73	6.82	6.20	6.44	738068
2008-10-24	5.51	6.08	5.09	5.54	1220789
2008-10-27	5.23	5.71	5.23	5.44	709991
2008-10-28	5.56	5.66	5.43	5.51	1008443
2008-10-29	5.56	6.29	5.56	6.10	638754
2008-10-30	6.26	6.56	6.24	6.56	455361
2008-10-31	6.51	7.00	6.51	6.85	420649
2008-11-03	6.57	6.90	6.55	6.82	405981
2008-11-04	6.98	7.11	6.82	7.08	429501
2008-11-05	6.97	7.07	6.78	6.83	431470
2008-11-06	6.75	6.91	6.61	6.66	535221
2008-11-07	6.74	6.89	6.55	6.70	218100
2008-11-10	6.85	6.95	6.65	6.67	320295
2008-11-11	6.54	6.73	6.48	6.51	333341
2008-11-12	6.47	6.64	6.20	6.20	338193
2008-11-13	6.22	6.54	5.91	6.52	441130
2008-11-14	6.37	6.47	6.12	6.14	292301
2008-11-17	6.08	6.23	5.94	6.09	292943
2008-11-18	6.07	6.26	5.95	6.21	435459
2008-11-19	6.21	6.28	5.86	5.89	410199
2008-11-20	5.89	6.03	5.68	5.75	605073
2008-11-21	5.85	6.20	5.63	6.20	574363
2008-11-24	6.23	6.85	6.08	6.82	487210
2008-11-25	6.86	6.95	6.59	6.83	377768
2008-11-26	6.74	7.41	6.74	7.41	421943
2008-11-28	7.31	7.50	7.21	7.50	189337
2008-12-01	7.43	7.43	6.45	6.49	397851
2008-12-02	6.57	6.75	6.30	6.65	364618
2008-12-03	6.55	6.85	6.37	6.78	458279
2008-12-04	6.69	7.04	6.44	6.54	375203
2008-12-05	6.44	6.84	6.26	6.80	380809
2008-12-08	6.89	7.13	6.61	7.03	461331
2008-12-09	6.75	7.24	6.69	6.73	427172
2008-12-10	6.82	6.95	6.65	6.73	456933
2008-12-11	6.67	6.80	6.52	6.63	384341
2008-12-12	6.41	6.93	6.41	6.91	278171
2008-12-15	6.91	6.94	6.41	6.46	281912
2008-12-16	6.60	6.75	6.51	6.70	305180
2008-12-17	6.60	7.02	6.55	6.82	524565
2008-12-18	6.83	6.93	6.71	6.81	218392
2008-12-19	6.95	7.32	6.91	6.93	534488
2008-12-22	6.93	7.06	6.55	6.79	232778
2008-12-23	6.87	7.01	6.79	6.97	223341
2008-12-24	6.94	6.94	6.81	6.88	126509
2008-12-26	6.89	6.97	6.77	6.85	117065
2008-12-29	6.80	6.83	6.62	6.74	192535
2008-12-30	6.74	6.87	6.72	6.85	263812
2008-12-31	6.84	7.13	6.71	7.08	430244
2009-01-02	7.09	7.44	7.03	7.42	157585
2009-01-05	7.42	7.44	7.23	7.31	255921
2009-01-06	7.32	7.82	7.32	7.69	275782
2009-01-07	7.60	7.74	7.50	7.60	195355
2009-01-08	7.55	7.74	7.46	7.70	149224
2009-01-09	7.66	7.66	7.29	7.36	193458
2009-01-12	7.34	7.34	7.09	7.18	250351
2009-01-13	7.16	7.26	7.08	7.24	170301
2009-01-14	7.08	7.13	6.80	6.82	285889
2009-01-15	6.80	7.02	6.65	6.98	191554
2009-01-16	7.03	7.13	6.80	7.08	197682
2009-01-20	6.96	7.02	6.70	6.73	326533
2009-01-21	6.76	6.98	6.67	6.93	166814
2009-01-22	6.77	7.20	6.68	7.12	547403
2009-01-23	7.13	7.13	6.80	6.93	237998
2009-01-26	6.83	7.13	6.70	6.92	173262
2009-01-27	6.92	7.22	6.88	7.11	159068
2009-01-28	7.20	7.44	7.15	7.34	147235
2009-01-29	7.17	7.19	6.98	7.08	162499
2009-01-30	7.17	7.17	6.84	6.90	146923
2009-02-02	6.83	7.18	6.77	7.12	224277
2009-02-03	6.77	6.94	6.51	6.72	418326
2009-02-04	6.70	6.97	6.64	6.69	214718
2009-02-05	6.68	7.25	6.51	7.07	412420
2009-02-06	7.04	7.47	7.00	7.45	242892
2009-02-09	7.39	7.60	7.32	7.38	208199
2009-02-10	7.36	7.55	7.00	7.07	242198
2009-02-11	7.07	7.21	6.86	6.99	152018
2009-02-12	6.88	7.13	6.74	7.09	277300
2009-02-13	6.52	7.33	6.52	6.75	511950
2009-02-17	6.51	6.63	6.20	6.25	333498
2009-02-18	6.20	6.59	6.20	6.39	332464
2009-02-19	6.42	6.49	5.91	6.00	290090
2009-02-20	5.89	6.05	5.59	5.79	276752
2009-02-23	5.81	5.82	5.31	5.34	241431
2009-02-24	5.37	5.72	5.36	5.71	344992
2009-02-25	5.69	6.82	5.57	6.67	707821
2009-02-26	6.64	7.12	6.64	7.05	613675
2009-02-27	6.84	7.00	6.78	6.85	339445
2009-03-02	6.73	6.77	6.39	6.44	268561
2009-03-03	6.49	6.59	6.37	6.42	646156
2009-03-04	6.51	6.70	6.44	6.52	335989
2009-03-05	6.58	6.58	6.25	6.29	220589
2009-03-06	6.38	6.47	6.13	6.27	325080
2009-03-09	6.18	6.40	5.98	6.05	238394
2009-03-10	6.18	6.72	6.16	6.72	223406
2009-03-11	6.73	6.93	6.64	6.77	213341
2009-03-12	6.72	6.96	6.60	6.93	345243
2009-03-13	6.95	7.03	6.73	6.78	247815
2009-03-16	6.82	7.00	6.59	6.64	265441
2009-03-17	6.62	6.63	6.48	6.57	371556
2009-03-18	6.57	6.71	6.56	6.61	418073
2009-03-19	6.63	6.72	6.49	6.65	214380
2009-03-20	6.72	6.94	6.36	6.54	396919
2009-03-23	6.66	7.19	6.66	7.19	250248
2009-03-24	7.01	7.19	6.70	6.73	172023
2009-03-25	6.83	7.13	6.68	6.96	262795
2009-03-26	7.03	7.47	7.01	7.45	240508
2009-03-27	7.34	7.52	7.30	7.44	232745
2009-03-30	7.23	7.41	7.12	7.30	153934
2009-03-31	7.41	7.68	7.36	7.47	197156
2009-04-01	7.32	7.71	7.21	7.65	124252
2009-04-02	7.78	8.06	7.70	7.94	266492
2009-04-03	7.89	8.12	7.75	8.07	129742
2009-04-06	7.95	8.06	7.73	7.89	128747
2009-04-07	7.76	7.92	7.57	7.60	171717
2009-04-08	7.63	7.81	7.46	7.81	123004
2009-04-09	7.84	8.18	7.74	8.15	537177
2009-04-13	8.04	8.13	7.81	7.86	227878
2009-04-14	7.49	7.56	6.93	7.41	398956
2009-04-15	7.36	7.39	7.19	7.32	236648
2009-04-16	7.35	7.37	7.26	7.32	333352
2009-04-17	7.31	7.44	6.93	7.14	485579
2009-04-20	6.98	7.22	6.91	7.16	228784
2009-04-21	7.15	7.64	6.96	7.59	221105
2009-04-22	7.40	7.95	7.40	7.80	366001
2009-04-23	8.74	9.30	8.51	9.18	1929877
2009-04-24	9.24	10.23	8.99	9.53	1323867
2009-04-27	9.44	9.92	9.27	9.72	463061
2009-04-28	9.60	10.03	9.50	9.77	246175
2009-04-29	9.77	10.07	9.69	9.77	256144
2009-04-30	9.94	10.16	9.88	9.93	232145
2009-05-01	9.87	9.91	9.53	9.74	218378
2009-05-04	9.75	9.91	9.61	9.88	176538
2009-05-05	9.85	9.89	9.59	9.78	161466
2009-05-06	9.85	9.88	9.36	9.51	212305
2009-05-07	9.54	9.63	9.05	9.18	190678
2009-05-08	9.35	9.38	8.82	9.10	430533
2009-05-11	8.89	9.05	8.82	8.92	185566
2009-05-12	9.00	9.00	8.71	8.84	165056
2009-05-13	8.69	8.69	8.22	8.22	338120
2009-05-14	8.26	8.49	8.10	8.35	295053
2009-05-15	8.33	8.64	8.27	8.54	303974
2009-05-18	8.61	8.80	8.54	8.79	200892
2009-05-19	8.79	8.84	8.63	8.71	116664
2009-05-20	8.74	8.79	8.32	8.37	211368
2009-05-21	8.30	8.38	8.02	8.27	219592
2009-05-22	8.30	8.47	8.11	8.30	423145
2009-05-26	8.22	8.78	8.22	8.74	243471
2009-05-27	8.68	8.89	8.64	8.74	259287
2009-05-28	8.94	8.94	8.44	8.58	143375
2009-05-29	8.59	8.70	8.46	8.70	222841
2009-06-01	8.82	9.25	8.82	9.05	293664
2009-06-02	8.92	9.23	8.90	9.15	241983
2009-06-03	9.05	9.25	8.81	9.17	304153
2009-06-04	9.19	9.31	9.12	9.31	220029
2009-06-05	9.30	9.42	9.10	9.18	123539
2009-06-08	9.07	9.30	8.92	9.21	153704
2009-06-09	9.28	9.34	9.02	9.08	198586
2009-06-10	9.18	9.26	8.81	8.99	158735
2009-06-11	9.04	9.21	8.80	9.15	248662
2009-06-12	9.11	9.18	8.90	9.15	157255
2009-06-15	9.30	9.78	9.30	9.70	658293
2009-06-16	9.77	9.77	9.58	9.67	424249
2009-06-17	9.64	9.77	9.54	9.73	307457
2009-06-18	9.62	9.71	9.55	9.62	216465
2009-06-19	9.62	9.67	9.38	9.45	409807
2009-06-22	9.40	9.40	9.11	9.19	243912
2009-06-23	9.23	9.28	9.10	9.12	219872
2009-06-24	9.22	9.27	9.03	9.09	237591
2009-06-25	9.05	9.28	9.00	9.25	300411
2009-06-26	9.18	9.30	9.03	9.12	523239
2009-06-29	9.15	9.30	9.00	9.10	105323
2009-06-30	9.05	9.18	8.89	8.94	153338
2009-07-01	9.00	9.21	8.94	9.14	135105
2009-07-02	8.99	9.15	8.78	8.78	147207
2009-07-06	8.71	8.84	8.49	8.68	144510
2009-07-07	8.71	8.93	8.60	8.65	208249
2009-07-08	8.66	8.68	8.34	8.49	184777
2009-07-09	8.51	8.66	8.47	8.55	88216
2009-07-10	8.59	8.77	8.56	8.71	117467
2009-07-13	8.72	8.97	8.56	8.96	141870
2009-07-14	8.91	9.09	8.70	9.05	208203
2009-07-15	9.13	9.66	9.02	9.62	421329
2009-07-16	9.60	9.72	9.40	9.69	206479
2009-07-17	9.66	9.66	9.41	9.53	188447
2009-07-20	9.51	9.91	9.44	9.89	276012
2009-07-21	9.90	9.90	9.59	9.83	211871
2009-07-22	9.76	10.29	9.67	10.25	558096
2009-07-23	9.97	10.08	9.10	9.84	1490212
2009-07-24	9.74	9.97	9.61	9.79	236035
2009-07-27	9.75	10.10	9.56	10.08	205766
2009-07-28	9.74	10.23	9.66	10.22	277853
2009-07-29	10.17	10.33	9.94	10.21	149210
2009-07-30	10.28	10.74	10.23	10.61	296678
2009-07-31	10.54	10.64	10.49	10.55	230385
2009-08-03	10.57	10.68	10.42	10.68	254726
2009-08-04	10.56	10.73	10.45	10.68	175619
2009-08-05	10.52	10.68	10.19	10.63	301689
2009-08-06	10.56	10.57	10.06	10.25	183556
2009-08-07	10.41	10.54	10.29	10.46	165408
2009-08-10	10.34	10.49	10.33	10.44	178247
2009-08-11	10.36	10.41	10.21	10.34	139603
2009-08-12	10.27	10.50	10.27	10.42	219883
2009-08-13	10.45	10.45	10.26	10.32	118991
2009-08-14	10.29	10.29	9.98	10.07	99175
2009-08-17	9.92	9.94	9.74	9.87	158767
2009-08-18	9.86	10.04	9.80	10.03	252610
2009-08-19	9.95	10.31	9.89	10.28	222926
2009-08-20	10.23	10.43	10.23	10.41	200088
2009-08-21	10.51	10.57	10.22	10.42	366382
2009-08-24	10.48	10.61	10.26	10.53	223109
2009-08-25	10.54	10.60	10.37	10.47	183319
2009-08-26	10.43	10.52	10.29	10.39	182836
2009-08-27	10.36	10.59	10.14	10.58	193877
2009-08-28	10.63	10.95	10.63	10.83	360084
2009-08-31	10.70	10.74	10.50	10.59	227592
2009-09-01	10.51	10.98	10.47	10.52	258664
2009-09-02	10.80	11.74	10.78	11.73	885343
2009-09-03	11.74	12.24	11.66	12.04	632372
2009-09-04	11.96	12.03	11.78	11.91	391274
2009-09-08	11.70	11.89	11.36	11.39	600484
2009-09-09	11.37	11.93	11.36	11.78	512099
2009-09-10	11.78	11.93	11.63	11.78	214641
2009-09-11	11.82	11.89	11.57	11.68	245190
2009-09-14	11.63	11.63	11.24	11.53	278688
2009-09-15	11.57	11.70	11.49	11.58	224671
2009-09-16	11.58	11.65	11.47	11.53	176252
2009-09-17	11.48	11.65	11.37	11.45	231241
2009-09-18	11.48	11.73	11.25	11.67	255235
2009-09-21	11.54	12.06	11.54	11.89	383728
2009-09-22	12.03	12.11	11.93	11.95	221431
2009-09-23	11.93	11.94	11.69	11.69	309358
2009-09-24	11.68	11.68	11.39	11.57	166669
2009-09-25	11.52	11.57	11.35	11.53	196759
2009-09-28	11.53	11.80	11.44	11.65	198686
2009-09-29	11.61	11.63	11.37	11.57	229296
2009-09-30	11.57	11.64	11.21	11.38	224101
2009-10-01	11.32	11.86	10.96	10.96	190406
2009-10-02	10.93	11.08	10.80	10.93	136232
2009-10-05	10.91	11.07	10.80	11.05	161963
2009-10-06	11.06	11.15	10.90	11.12	117573
2009-10-07	11.04	11.16	10.92	11.12	76807
2009-10-08	11.16	11.19	11.03	11.06	182839
2009-10-09	11.07	11.24	10.91	11.16	240566
2009-10-12	11.19	11.22	11.01	11.14	239353
2009-10-13	11.10	11.19	10.93	11.11	201064
2009-10-14	11.26	11.44	11.19	11.36	283130
2009-10-15	11.29	11.36	11.16	11.34	185091
2009-10-16	11.29	11.41	11.05	11.14	179607
2009-10-19	11.16	11.29	11.09	11.24	268249
2009-10-20	11.17	11.29	11.07	11.21	338304
2009-10-21	11.13	11.32	10.82	10.89	359942
2009-10-22	10.92	11.34	10.60	11.32	548278
2009-10-23	12.40	12.42	11.44	11.65	1200384
2009-10-26	11.78	12.04	11.77	11.89	903493
2009-10-27	11.99	12.14	11.66	11.73	665169
2009-10-28	11.68	11.86	11.60	11.71	496515
2009-10-29	11.84	11.89	11.55	11.78	288392
2009-10-30	11.67	11.83	11.27	11.31	423541
2009-11-02	11.31	11.53	11.02	11.29	321202
2009-11-03	11.19	11.40	11.09	11.33	390946
2009-11-04	11.34	11.88	11.22	11.61	565765
2009-11-05	11.63	12.09	11.57	12.07	400523
2009-11-06	12.01	12.07	11.71	11.83	295504
2009-11-09	11.94	12.09	11.89	12.06	264201
2009-11-10	11.97	12.08	11.78	11.87	210334
2009-11-11	11.92	12.46	11.85	12.42	545688
2009-11-12	12.46	12.94	12.40	12.81	782456
2009-11-13	12.79	12.87	12.52	12.82	263967
2009-11-16	12.86	13.27	12.84	13.22	434350
2009-11-17	13.15	13.36	13.10	13.30	284674
2009-11-18	13.24	13.27	13.00	13.25	230681
2009-11-19	13.12	13.17	12.76	13.13	274508
2009-11-20	13.02	13.09	12.51	12.52	465266
2009-11-23	12.69	13.05	12.63	12.79	262928
2009-11-24	12.83	12.99	12.54	12.95	206783
2009-11-25	12.94	13.04	12.73	12.84	172480
2009-11-27	12.58	12.76	12.38	12.40	93269
2009-11-30	12.34	12.35	11.86	12.31	328067
2009-12-01	12.37	12.50	12.23	12.29	378960
2009-12-02	12.25	12.50	12.16	12.40	344353
2009-12-03	12.47	12.50	12.29	12.40	415087
2009-12-04	12.51	12.89	12.51	12.74	329500
2009-12-07	12.67	12.88	12.63	12.83	150931
2009-12-08	12.78	13.15	12.71	13.14	211951
2009-12-09	13.13	13.29	12.96	13.23	217558
2009-12-10	13.28	13.49	13.18	13.36	325337
2009-12-11	13.38	13.46	13.33	13.41	189582
2009-12-14	13.44	13.61	13.38	13.59	190298
2009-12-15	13.51	13.71	13.39	13.56	337766
2009-12-16	13.64	13.71	13.53	13.63	225669
2009-12-17	13.58	13.63	13.31	13.37	221440
2009-12-18	13.40	13.41	13.00	13.13	403964
2009-12-21	13.12	13.49	13.09	13.45	167831
2009-12-22	13.45	13.69	13.45	13.67	162771
2009-12-23	13.69	13.80	13.69	13.75	161259
2009-12-24	13.74	13.74	13.58	13.64	51720
2009-12-28	13.71	13.90	13.55	13.90	165943
2009-12-29	13.91	13.91	13.56	13.58	166835
2009-12-30	13.50	13.72	13.44	13.67	148932
2009-12-31	13.63	13.85	13.45	13.45	110275
2010-01-04	13.51	13.76	13.51	13.68	182296
2010-01-05	13.69	14.10	13.54	14.00	400849
2010-01-06	14.02	14.23	13.90	13.98	245394
2010-01-07	13.93	13.98	13.71	13.77	131912
2010-01-08	13.92	14.01	13.83	13.92	142371
2010-01-11	14.34	14.52	14.18	14.31	344240
2010-01-12	14.23	14.28	13.88	13.97	137383
2010-01-13	14.03	14.11	13.84	14.03	172773
2010-01-14	13.95	14.26	13.75	13.80	235389
2010-01-15	13.87	13.96	13.64	13.74	259545
2010-01-19	13.64	14.06	13.61	13.92	220860
2010-01-20	13.89	14.02	13.76	13.95	236866
2010-01-21	14.01	14.20	13.71	13.77	228816
2010-01-22	13.72	13.97	13.48	13.49	251502
2010-01-25	13.56	13.71	13.33	13.62	183613
2010-01-26	13.54	13.56	13.17	13.22	189523
2010-01-27	13.13	13.28	13.05	13.25	264501
2010-01-28	13.24	13.24	12.78	12.87	208510
2010-01-29	12.95	13.13	12.80	12.80	204561
2010-02-01	12.82	13.14	12.69	12.96	176057
2010-02-02	13.00	13.12	12.84	13.09	204149
2010-02-03	13.01	13.15	12.77	12.87	99473
2010-02-04	12.83	12.98	12.75	12.78	218449
2010-02-05	12.74	13.07	12.58	13.06	354394
2010-02-08	13.00	13.32	12.89	13.11	338952
2010-02-09	13.22	13.61	13.22	13.49	842310
2010-02-10	15.18	15.64	14.58	14.86	3367208
2010-02-11	14.82	14.93	14.41	14.89	965974
2010-02-12	14.66	14.88	14.60	14.83	449435
2010-02-16	14.87	14.89	14.64	14.79	310018
2010-02-17	14.78	14.79	14.62	14.70	274967
2010-02-18	14.70	15.02	14.58	15.01	328979
2010-02-19	14.95	15.40	14.79	15.30	471597
2010-02-22	15.28	15.70	15.20	15.30	431031
2010-02-23	15.24	15.47	15.08	15.42	363450
2010-02-24	15.40	15.62	15.33	15.58	169453
2010-02-25	15.39	15.56	15.18	15.50	222218
2010-02-26	15.49	15.78	15.26	15.72	337622
2010-03-01	15.73	16.28	15.72	16.27	317442
2010-03-02	16.34	16.81	16.27	16.61	529742
2010-03-03	16.68	16.77	16.43	16.63	446608
2010-03-04	16.71	16.78	16.41	16.71	278063
2010-03-05	16.75	16.89	16.59	16.89	434712
2010-03-08	16.83	16.99	16.69	16.71	254146
2010-03-09	16.71	16.96	16.60	16.69	314366
2010-03-10	16.62	16.94	16.58	16.73	160555
2010-03-11	16.61	16.69	16.51	16.68	160926
2010-03-12	16.66	16.79	16.32	16.78	339261
2010-03-15	16.81	16.81	16.30	16.48	198998
2010-03-16	16.47	16.56	16.33	16.56	162299
2010-03-17	16.61	16.79	16.58	16.71	109900
2010-03-18	16.75	16.79	16.37	16.42	149448
2010-03-19	16.51	16.51	15.82	15.91	409782
2010-03-22	15.82	16.31	15.72	16.28	411990
2010-03-23	16.29	16.74	16.26	16.70	201738
2010-03-24	16.66	16.66	16.09	16.12	315509
2010-03-25	16.25	16.69	16.20	16.22	155390
2010-03-26	16.22	16.54	16.14	16.22	193488
2010-03-29	16.25	16.36	16.02	16.12	514709
2010-03-30	16.12	16.55	15.97	16.38	132332
2010-03-31	16.29	16.55	16.17	16.19	196055
2010-04-01	16.29	16.51	16.01	16.23	200869
2010-04-05	16.30	16.79	16.29	16.76	182145
2010-04-06	16.78	16.90	16.58	16.88	194003
2010-04-07	16.75	17.04	16.73	16.86	213469
2010-04-08	16.77	16.87	16.31	16.64	167729
2010-04-09	16.59	16.59	16.35	16.49	116098
2010-04-12	16.56	16.56	16.10	16.17	348696
2010-04-13	16.19	16.23	16.08	16.16	233122
2010-04-14	16.22	16.80	16.22	16.80	298478
2010-04-15	16.74	17.04	16.71	16.99	286448
2010-04-16	16.94	16.94	16.25	16.41	267047
2010-04-19	16.32	16.56	16.05	16.53	294419
2010-04-20	16.63	17.54	16.63	17.40	526967
2010-04-21	17.48	17.95	17.30	17.81	699481
2010-04-22	17.72	17.72	16.41	17.39	1192181
2010-04-23	17.44	17.72	17.26	17.49	481168
2010-04-26	17.38	17.96	17.36	17.64	319731
2010-04-27	17.49	17.58	17.17	17.25	269988
2010-04-28	17.31	17.36	17.03	17.19	171210
2010-04-29	17.36	17.59	17.15	17.56	212670
2010-04-30	17.54	17.54	16.78	16.78	312702
2010-05-03	16.79	17.49	16.66	17.41	201472
2010-05-04	17.22	17.22	16.02	16.27	368935
2010-05-05	16.24	16.29	15.83	16.03	513120
2010-05-06	15.89	16.06	13.92	15.15	601063
2010-05-07	15.24	15.26	13.99	14.70	627245
2010-05-10	15.34	15.57	15.13	15.57	320543
2010-05-11	15.42	16.07	15.34	15.64	276872
2010-05-12	15.71	16.29	15.37	16.29	270281
2010-05-13	16.27	16.37	14.33	15.21	1409569
2010-05-14	15.09	15.30	14.69	15.05	632145
2010-05-17	15.08	15.44	14.73	15.38	428825
2010-05-18	15.44	15.65	15.30	15.52	668370
2010-05-19	15.40	15.54	14.44	14.76	793218
2010-05-20	14.39	14.70	13.72	14.07	794332
2010-05-21	13.84	14.98	13.77	14.82	713818
2010-05-24	14.82	14.85	14.40	14.42	234527
2010-05-25	14.05	14.17	13.49	14.10	673388
2010-05-26	14.11	14.56	13.99	14.07	354849
2010-05-27	14.35	14.69	14.26	14.64	374095
2010-05-28	14.62	14.62	13.87	14.08	467479
2010-06-01	13.95	14.08	13.64	13.64	334550
2010-06-02	13.67	13.74	13.22	13.73	861436
2010-06-03	13.84	13.93	13.56	13.83	524503
2010-06-04	13.36	13.98	13.28	13.56	572488
2010-06-07	13.60	13.72	13.03	13.10	341064
2010-06-08	13.10	13.51	12.59	12.91	343331
2010-06-09	12.97	13.08	12.52	12.58	378123
2010-06-10	12.77	12.77	12.37	12.60	366783
2010-06-11	12.48	12.95	12.42	12.90	197795
2010-06-14	13.06	13.28	12.73	12.78	233374
2010-06-15	12.82	13.19	12.81	13.15	543117
2010-06-16	13.02	13.22	12.94	13.20	247636
2010-06-17	13.26	13.30	12.94	13.02	223525
2010-06-18	13.12	13.26	12.99	13.09	303995
2010-06-21	13.27	13.35	12.62	12.69	194424
2010-06-22	12.73	12.86	12.32	12.34	322574
2010-06-23	12.34	12.37	11.96	12.08	402067
2010-06-24	11.98	12.17	11.74	11.78	257881
2010-06-25	11.80	12.03	11.55	11.58	1526247
2010-06-28	11.65	11.98	11.46	11.87	258759
2010-06-29	11.67	11.72	11.06	11.13	279290
2010-06-30	11.16	11.26	11.03	11.06	411378
2010-07-01	11.06	11.19	10.82	11.16	403991
2010-07-02	11.22	11.24	10.86	10.91	237025
2010-07-06	11.10	11.68	11.10	11.29	652289
2010-07-07	11.36	11.78	11.21	11.75	316126
2010-07-08	11.81	11.94	11.62	11.89	376848
2010-07-09	11.91	12.17	11.78	12.08	253557
2010-07-12	12.06	12.14	11.78	12.03	302573
2010-07-13	12.20	12.92	12.13	12.87	610867
2010-07-14	12.87	13.02	12.78	12.84	321072
2010-07-15	12.84	12.96	12.59	12.89	244366
2010-07-16	12.78	12.81	12.48	12.52	393457
2010-07-19	12.58	12.60	12.31	12.43	313973
2010-07-20	12.27	12.40	12.01	12.33	527832
2010-07-21	12.45	12.73	12.21	12.55	488018
2010-07-22	13.12	14.29	13.12	14.08	1065971
2010-07-23	14.10	16.14	13.95	15.47	1734028
2010-07-26	15.47	15.70	15.15	15.68	690343
2010-07-27	15.71	15.83	15.12	15.22	430673
2010-07-28	15.12	15.25	14.81	14.83	429864
2010-07-29	14.98	15.08	14.57	14.83	324238
2010-07-30	14.60	15.06	14.49	14.88	323414
2010-08-02	15.11	15.19	14.73	14.91	221359
2010-08-03	14.85	15.06	14.57	14.86	196254
2010-08-04	14.88	14.97	14.69	14.93	191554
2010-08-05	14.86	15.13	14.86	14.98	237785
2010-08-06	14.75	14.96	14.29	14.70	412754
2010-08-09	14.78	14.87	14.57	14.84	200329
2010-08-10	14.57	14.66	14.28	14.39	240361
2010-08-11	14.10	14.21	13.58	13.79	439725
2010-08-12	13.54	13.76	13.22	13.70	556464
2010-08-13	13.62	13.80	13.46	13.59	335486
2010-08-16	13.43	13.64	13.32	13.43	232452
2010-08-17	13.59	14.28	13.52	14.15	419896
2010-08-18	14.10	14.35	13.95	14.18	279687
2010-08-19	14.08	14.11	13.54	13.80	381060
2010-08-20	13.71	13.93	13.57	13.91	138107
2010-08-23	13.95	13.95	13.50	13.54	261127
2010-08-24	13.33	13.46	13.05	13.24	209554
2010-08-25	13.09	13.40	12.82	13.36	265942
2010-08-26	13.45	13.64	13.07	13.17	273463
2010-08-27	13.34	13.60	12.90	13.56	241547
2010-08-30	13.48	13.57	13.21	13.21	176616
2010-08-31	12.95	13.45	12.71	13.10	426993
2010-09-01	13.27	13.63	13.27	13.61	200507
2010-09-02	13.56	13.81	13.48	13.73	190429
2010-09-03	13.91	14.34	13.80	14.28	189958
2010-09-07	14.24	14.24	13.90	13.96	155314
2010-09-08	14.00	14.29	13.85	14.01	225610
2010-09-09	14.19	14.56	13.97	14.25	239379
2010-09-10	14.26	14.26	13.78	14.12	226204
2010-09-13	14.26	15.13	14.16	14.90	505392
2010-09-14	14.91	15.08	14.86	14.91	352147
2010-09-15	14.89	15.28	14.70	15.23	266541
2010-09-16	15.16	15.49	15.16	15.42	330776
2010-09-17	15.58	16.73	15.50	16.66	1168192
2010-09-20	16.75	17.23	16.14	16.84	1082448
2010-09-21	16.84	16.84	16.55	16.68	527191
2010-09-22	16.57	16.77	16.53	16.68	336832
2010-09-23	16.50	17.10	16.45	16.69	310772
2010-09-24	16.87	17.32	16.82	17.31	384606
2010-09-27	17.26	17.48	17.03	17.15	324959
2010-09-28	17.18	17.27	16.57	16.89	325896
2010-09-29	16.91	17.36	16.43	16.94	569647
2010-09-30	17.07	17.36	16.48	16.75	473315
2010-10-01	16.81	16.81	16.33	16.57	308078
2010-10-04	16.38	16.69	16.25	16.52	370343
2010-10-05	16.64	17.58	16.58	17.36	577704
2010-10-06	17.36	17.38	16.07	16.24	837134
2010-10-07	16.32	16.48	16.00	16.32	264983
2010-10-08	16.40	16.98	16.28	16.97	623059
2010-10-11	17.28	17.82	17.04	17.04	1023410
2010-10-12	17.08	17.30	16.97	16.99	830166
2010-10-13	17.16	17.49	17.10	17.34	560702
2010-10-14	17.38	17.62	17.29	17.40	529390
2010-10-15	17.67	17.67	17.21	17.32	426707
2010-10-18	17.36	17.41	17.15	17.36	355813
2010-10-19	17.13	17.28	16.96	17.18	539636
2010-10-20	17.31	18.22	17.30	18.02	1345734
2010-10-21	18.20	18.20	17.56	17.74	507128
2010-10-22	17.83	18.10	17.53	18.04	261846
2010-10-25	18.20	18.66	18.06	18.61	552284
2010-10-26	18.54	18.54	17.52	17.54	1618689
2010-10-27	18.15	19.80	17.95	19.69	2079053
2010-10-28	19.68	19.72	18.98	19.58	490889
2010-10-29	19.18	19.83	19.08	19.11	729386
2010-11-01	19.12	19.32	18.54	18.73	427779
2010-11-02	18.90	19.01	18.66	18.96	330785
2010-11-03	18.95	19.32	18.95	19.29	278509
2010-11-04	19.47	19.69	19.37	19.49	366694
2010-11-05	19.55	19.67	19.31	19.47	312815
2010-11-08	19.29	20.01	19.24	19.92	399585
2010-11-09	19.97	19.97	19.42	19.58	343860
2010-11-10	19.60	19.61	18.94	19.56	239800
2010-11-11	19.14	19.49	18.69	19.32	405728
2010-11-12	19.24	19.47	18.86	18.88	296012
2010-11-15	18.91	19.11	18.77	18.86	201002
2010-11-16	18.57	18.66	17.97	18.50	477910
2010-11-17	18.49	18.75	18.38	18.61	176939
2010-11-18	18.87	19.22	18.82	19.22	226487
2010-11-19	19.12	19.51	19.02	19.41	360687
2010-11-22	19.41	19.98	19.41	19.89	332357
2010-11-23	19.54	19.71	19.29	19.49	152218
2010-11-24	19.71	20.40	19.68	20.22	303233
2010-11-26	19.96	20.12	19.81	19.93	74756
2010-11-29	19.70	19.96	19.42	19.82	253685
2010-11-30	19.55	19.79	19.23	19.70	434855
2010-12-01	20.03	20.14	19.80	19.99	387151
2010-12-02	20.06	20.60	19.70	20.22	312280
2010-12-03	19.90	20.40	19.90	20.24	293126
2010-12-06	20.25	20.87	20.14	20.57	283314
2010-12-07	20.89	21.20	20.52	20.60	328427
2010-12-08	20.68	21.03	20.61	20.79	172229
2010-12-09	20.88	21.15	20.82	21.04	321284
2010-12-10	21.12	22.02	21.09	21.85	555715
2010-12-13	21.86	21.97	21.09	21.09	304407
2010-12-14	21.09	21.39	20.97	21.02	234213
2010-12-15	20.91	21.15	20.53	20.78	313010
2010-12-16	20.74	21.53	20.74	21.49	198795
2010-12-17	21.44	21.95	21.10	21.67	648723
2010-12-20	21.80	21.93	21.57	21.61	221185
2010-12-21	21.89	21.95	21.66	21.93	185759
2010-12-22	21.98	21.98	21.40	21.49	214920
2010-12-23	21.44	21.79	21.44	21.51	122588
2010-12-27	21.53	21.66	21.20	21.33	180718
2010-12-28	21.37	21.54	21.07	21.17	115616
2010-12-29	21.15	21.33	20.96	21.01	116231
2010-12-30	20.93	21.28	20.88	20.92	142849
2010-12-31	20.86	21.08	20.72	20.89	149932
2011-01-03	21.09	21.87	21.04	21.58	426260
2011-01-04	21.71	22.11	21.27	22.09	512172
2011-01-05	22.08	22.28	21.72	22.26	381631
2011-01-06	22.18	23.08	22.16	22.58	633154
2011-01-07	22.75	22.86	21.84	22.05	294759
2011-01-10	22.00	22.64	21.74	22.48	276620
2011-01-11	22.87	23.15	22.51	22.57	434903
2011-01-12	22.90	23.24	22.78	23.11	294723
2011-01-13	23.23	23.57	22.99	23.15	232669
2011-01-14	23.22	23.34	22.95	23.32	241656
2011-01-18	23.32	23.32	22.82	22.97	232040
2011-01-19	22.93	22.95	21.48	21.74	481137
2011-01-20	21.46	21.51	20.34	20.65	967524
2011-01-21	20.73	20.85	20.37	20.59	487827
2011-01-24	20.46	21.59	20.45	21.31	515942
2011-01-25	21.15	21.53	21.09	21.22	362996
2011-01-26	21.31	21.95	21.17	21.89	343689
2011-01-27	22.02	22.24	21.67	22.17	227024
2011-01-28	22.21	22.33	21.18	21.20	274743
2011-01-31	21.22	21.72	20.99	21.49	214698
2011-02-01	21.68	21.75	21.39	21.48	262096
2011-02-02	21.26	21.72	21.26	21.35	197862
2011-02-03	21.36	22.02	21.17	21.90	273558
2011-02-04	22.00	22.56	21.91	22.53	360210
2011-02-07	22.56	23.10	22.51	23.09	342040
2011-02-08	23.16	23.18	22.33	23.02	662167
2011-02-09	22.15	22.43	20.66	20.68	1562591
2011-02-10	20.47	20.97	20.09	20.87	955408
2011-02-11	20.69	21.19	20.65	21.11	424790
2011-02-14	20.99	21.67	20.79	21.28	347095
2011-02-15	21.07	21.26	20.68	20.68	305942
2011-02-16	20.71	21.27	20.71	21.12	270254
2011-02-17	21.02	21.27	20.93	21.07	216218
2011-02-18	21.22	21.36	20.57	20.81	257697
2011-02-22	20.50	20.72	19.67	19.76	665733
2011-02-23	19.81	19.94	18.79	19.54	365977
2011-02-24	19.71	19.82	19.26	19.40	458996
2011-02-25	19.53	20.06	19.49	19.99	322747
2011-02-28	20.00	20.34	19.80	20.34	314808
2011-03-01	20.41	20.47	19.44	19.73	463882
2011-03-02	19.62	20.37	19.41	20.08	360847
2011-03-03	20.27	20.70	20.19	20.47	330113
2011-03-04	20.51	20.78	20.14	20.63	322550
2011-03-07	20.59	20.70	18.97	19.75	612134
2011-03-08	19.67	20.37	19.67	19.80	533318
2011-03-09	19.70	19.70	19.17	19.63	407607
2011-03-10	19.18	19.55	18.97	19.49	359016
2011-03-11	19.37	19.82	19.10	19.67	303992
2011-03-14	19.37	19.83	19.21	19.62	292317
2011-03-15	18.73	19.49	18.59	19.26	329280
2011-03-16	19.15	19.43	18.59	18.87	444760
2011-03-17	19.24	19.33	18.62	18.92	464738
2011-03-18	19.16	19.36	18.64	19.34	476937
2011-03-21	19.61	19.91	19.31	19.84	342918
2011-03-22	19.80	19.80	19.34	19.52	236872
2011-03-23	19.39	19.88	19.11	19.80	241852
2011-03-24	20.02	20.70	19.60	20.47	453730
2011-03-25	20.54	20.93	20.52	20.69	372407
2011-03-28	20.97	20.97	20.17	20.26	261281
2011-03-29	20.14	20.27	19.84	20.04	345195
2011-03-30	20.12	20.35	19.91	20.30	180536
2011-03-31	20.17	20.38	19.67	20.12	484816
2011-04-01	20.27	20.29	19.24	19.31	536172
2011-04-04	19.38	19.50	18.80	18.90	353980
2011-04-05	18.84	19.70	18.80	19.40	421870
2011-04-06	19.50	20.40	19.22	20.10	420865
2011-04-07	20.12	20.45	20.05	20.24	344188
2011-04-08	20.38	20.52	19.94	20.12	190825
2011-04-11	20.15	20.22	19.83	19.92	281119
2011-04-12	20.11	20.42	19.81	19.97	578322
2011-04-13	20.18	20.43	19.86	20.13	269437
2011-04-14	19.99	20.19	19.84	20.11	260842
2011-04-15	20.14	20.17	19.88	20.05	307733
2011-04-18	19.67	19.69	18.96	19.52	424369
2011-04-19	19.57	19.68	19.19	19.26	216968
2011-04-20	19.53	19.91	19.50	19.79	354518
2011-04-21	19.99	20.24	19.65	20.19	266619
2011-04-25	20.13	20.56	20.09	20.50	277321
2011-04-26	20.47	21.01	20.47	20.56	292937
2011-04-27	20.56	20.96	20.56	20.83	271259
2011-04-28	20.68	21.14	20.53	21.09	511106
2011-04-29	24.68	27.08	24.68	25.89	4063473
2011-05-02	25.99	26.64	25.17	25.28	1142474
2011-05-03	24.71	25.27	23.53	23.86	1262920
2011-05-04	23.76	24.56	23.65	24.14	772277
2011-05-05	24.07	24.78	23.52	24.37	509779
2011-05-06	24.63	24.94	24.29	24.48	515826
2011-05-09	24.36	25.58	24.27	25.31	658331
2011-05-10	25.27	25.58	25.13	25.52	311105
2011-05-11	25.33	25.73	24.81	25.12	363548
2011-05-12	24.86	25.00	24.53	24.70	402618
2011-05-13	24.78	25.19	24.03	24.04	393831
2011-05-16	24.07	25.55	23.88	24.40	712596
2011-05-17	24.33	24.66	23.99	24.42	372829
2011-05-18	24.57	25.43	24.34	25.37	457494
2011-05-19	25.44	25.84	25.28	25.66	499468
2011-05-20	25.46	25.54	24.62	24.75	496474
2011-05-23	24.38	24.60	23.95	23.99	466161
2011-05-24	24.16	24.16	23.44	23.57	346946
2011-05-25	23.61	24.99	23.57	24.73	467877
2011-05-26	24.71	25.25	24.58	25.23	366566
2011-05-27	25.18	25.76	25.12	25.47	355765
2011-05-31	25.62	26.32	25.39	25.95	671513
2011-06-01	25.80	26.57	25.25	25.40	810998
2011-06-02	25.30	26.23	25.12	25.92	381386
2011-06-03	25.65	26.60	25.47	26.12	794112
2011-06-06	25.91	26.65	25.74	25.87	762106
2011-06-07	26.02	26.47	25.74	26.33	636127
2011-06-08	26.20	26.34	25.09	25.40	765111
2011-06-09	25.47	25.84	25.28	25.40	228365
2011-06-10	25.33	25.41	24.29	24.60	444442
2011-06-13	24.52	24.98	24.38	24.54	333312
2011-06-14	24.91	25.60	24.86	25.48	269552
2011-06-15	25.12	25.34	24.68	24.87	368448
2011-06-16	24.75	24.99	23.83	24.41	368186
2011-06-17	24.66	24.68	24.11	24.34	479698
2011-06-20	24.86	25.19	24.54	24.71	550737
2011-06-21	25.02	25.86	24.94	25.52	463695
2011-06-22	25.40	25.72	25.13	25.22	323731
2011-06-23	24.90	25.36	24.37	25.31	387372
2011-06-24	25.36	25.93	25.36	25.79	667384
2011-06-27	25.77	26.23	25.54	26.20	358944
2011-06-28	26.24	27.55	26.11	27.36	743153
2011-06-29	27.41	27.66	26.95	27.07	458336
2011-06-30	27.00	27.31	26.28	27.11	850595
2011-07-01	27.04	27.09	26.67	26.90	577153
2011-07-05	26.91	27.58	26.90	27.55	576938
2011-07-06	27.18	27.56	26.09	26.57	791979
2011-07-07	26.98	28.10	26.73	27.98	743713
2011-07-08	27.01	27.77	26.79	27.50	625729
2011-07-11	27.13	27.50	26.79	27.32	481641
2011-07-12	27.10	27.13	26.41	26.46	314954
2011-07-13	26.65	27.30	26.46	26.65	352622
2011-07-14	26.08	26.15	24.37	24.98	1168169
2011-07-15	25.23	25.23	24.34	24.81	491940
2011-07-18	24.55	24.82	23.76	23.99	447033
2011-07-19	24.21	25.53	24.19	25.46	456645
2011-07-20	25.15	25.28	23.85	24.29	465396
2011-07-21	24.36	25.00	24.04	24.33	400781
2011-07-22	24.36	25.16	24.26	25.01	521997
2011-07-25	24.69	24.94	24.43	24.65	292874
2011-07-26	24.63	24.78	24.16	24.45	314082
2011-07-27	24.02	24.02	22.48	22.56	674368
2011-07-28	22.58	23.09	22.18	22.70	1012282
2011-07-29	21.00	21.02	18.92	20.41	2435883
2011-08-01	20.74	20.87	19.85	20.22	1212706
2011-08-02	20.06	20.88	19.62	20.37	1175572
2011-08-03	20.33	20.66	19.81	20.35	746508
2011-08-04	20.21	20.26	18.91	18.91	457601
2011-08-05	19.08	20.19	18.73	19.27	1171983
2011-08-08	18.60	19.01	16.74	16.75	784223
2011-08-09	16.76	18.72	16.53	18.69	847947
2011-08-10	18.14	18.34	17.23	17.31	656282
2011-08-11	17.47	19.04	17.33	18.72	622344
2011-08-12	18.82	19.23	18.51	18.63	342775
2011-08-15	18.85	19.19	18.63	19.16	209707
2011-08-16	18.62	19.06	18.57	18.67	434120
2011-08-17	18.74	18.85	18.08	18.27	267252
2011-08-18	17.63	17.63	16.59	16.82	423707
2011-08-19	16.47	17.15	16.07	16.24	586606
2011-08-22	16.74	17.15	15.83	16.04	831158
2011-08-23	16.01	16.84	15.81	16.49	967993
2011-08-24	16.56	16.80	16.11	16.59	773024
2011-08-25	16.76	16.94	16.07	16.09	541081
2011-08-26	15.93	17.20	15.63	16.97	500437
2011-08-29	17.18	18.23	16.91	18.07	564784
2011-08-30	17.80	18.07	16.90	16.93	1054134
2011-08-31	17.15	17.66	17.06	17.25	776826
2011-09-01	17.35	17.75	17.10	17.16	437369
2011-09-02	16.74	16.85	16.02	16.19	340579
2011-09-06	15.83	16.20	15.44	16.16	325052
2011-09-07	16.58	16.89	16.31	16.74	424566
2011-09-08	16.50	16.95	16.30	16.53	437763
2011-09-09	16.36	16.43	15.50	15.83	298356
2011-09-12	15.52	15.93	15.42	15.88	230243
2011-09-13	15.93	15.99	15.42	15.87	461136
2011-09-14	16.00	16.58	15.76	16.22	334806
2011-09-15	16.48	17.01	16.40	16.75	315333
2011-09-16	16.82	17.10	16.52	17.08	674247
2011-09-19	16.68	17.32	16.43	17.12	492923
2011-09-20	17.14	17.36	16.82	16.87	636253
2011-09-21	16.84	17.41	16.50	16.51	607060
2011-09-22	15.81	16.13	15.45	15.72	579191
2011-09-23	15.69	16.42	15.50	16.11	295092
2011-09-26	16.27	16.97	16.09	16.92	304103
2011-09-27	17.45	18.18	17.28	17.43	525898
2011-09-28	17.47	17.62	16.19	16.24	588602
2011-09-29	16.61	16.87	16.08	16.59	406342
2011-09-30	16.28	16.71	16.04	16.06	434939
2011-10-03	15.88	16.11	14.75	14.75	739959
2011-10-04	14.54	16.06	14.54	16.03	742079
2011-10-05	16.19	17.44	15.89	17.18	426231
2011-10-06	17.20	18.19	17.20	17.70	651571
2011-10-07	17.78	18.34	17.21	17.45	392810
2011-10-10	17.93	18.29	17.80	18.29	457633
2011-10-11	18.18	18.69	17.89	18.55	354502
2011-10-12	18.77	18.81	17.74	18.47	535705
2011-10-13	18.26	18.56	17.98	18.24	204449
2011-10-14	18.57	18.85	18.49	18.75	273331
2011-10-17	18.60	18.84	17.55	17.72	398397
2011-10-18	17.79	18.37	17.28	18.28	338640
2011-10-19	18.36	18.55	17.79	17.89	375436
2011-10-20	17.93	18.06	17.34	17.69	329599
2011-10-21	18.05	18.64	17.90	18.46	418389
2011-10-24	18.56	19.83	18.56	19.59	366965
2011-10-25	19.41	19.79	18.39	18.44	312791
2011-10-26	18.81	19.09	18.23	19.00	423965
2011-10-27	19.84	20.71	19.78	20.51	737825
2011-10-28	20.47	22.21	20.17	21.93	866187
2011-10-31	21.49	22.76	21.00	21.99	659292
2011-11-01	21.58	22.17	20.82	21.28	808462
2011-11-02	21.63	21.83	20.99	21.28	401551
2011-11-03	21.66	22.33	21.23	22.15	339715
2011-11-04	21.94	21.95	21.52	21.84	193292
2011-11-07	21.71	21.89	21.13	21.85	191675
2011-11-08	22.05	23.86	22.04	23.60	1011226
2011-11-09	23.10	23.18	22.12	22.24	567085
2011-11-10	22.70	22.80	21.97	22.35	353800
2011-11-11	22.75	23.45	22.54	23.24	349621
2011-11-14	22.94	23.26	22.78	23.00	251463
2011-11-15	22.91	23.56	22.80	23.41	201096
2011-11-16	23.06	23.44	22.81	22.87	185087
2011-11-17	22.87	22.94	21.90	22.21	304602
2011-11-18	22.42	22.58	21.98	22.21	252594
2011-11-21	21.71	21.90	21.36	21.64	298172
2011-11-22	21.57	22.11	21.44	21.62	265094
2011-11-23	21.43	21.68	20.79	20.80	335114
2011-11-25	20.75	21.20	20.71	20.76	112294
2011-11-28	22.13	22.78	21.68	22.72	482164
2011-11-29	22.89	22.89	22.42	22.54	488826
2011-11-30	23.44	23.85	23.44	23.56	573597
2011-12-01	23.35	23.86	23.04	23.18	264427
2011-12-02	23.58	23.58	22.77	22.88	471155
2011-12-05	23.36	23.57	22.76	22.95	551650
2011-12-06	23.04	23.21	22.47	22.74	503899
2011-12-07	22.59	23.19	22.21	23.01	329811
2011-12-08	22.77	22.96	21.98	22.05	399453
2011-12-09	22.08	23.41	22.08	23.27	392401
2011-12-12	22.93	22.93	22.07	22.52	352673
2011-12-13	22.68	23.03	21.97	22.11	263781
2011-12-14	21.92	22.05	21.25	21.36	260327
2011-12-15	21.82	21.89	21.27	21.41	172500
2011-12-16	21.69	22.29	21.56	21.76	487203
2011-12-19	21.95	22.16	21.22	21.29	235361
2011-12-20	21.87	22.64	21.87	22.46	310376
2011-12-21	22.43	22.45	20.81	21.18	550439
2011-12-22	21.22	21.67	21.22	21.47	231267
2011-12-23	21.61	21.65	21.23	21.43	225997
2011-12-27	21.27	21.98	20.78	21.74	231348
2011-12-28	21.75	21.78	20.86	21.08	225166
2011-12-29	21.18	21.36	20.99	21.19	142325
2011-12-30	21.12	21.31	20.80	20.82	158956
2012-01-03	21.13	22.10	21.13	22.02	371292
2012-01-04	21.79	21.99	21.46	21.51	407937
2012-01-05	21.43	21.97	21.28	21.79	261983
2012-01-06	21.84	22.47	21.74	22.14	270982
2012-01-09	22.27	23.65	22.15	23.29	606368
2012-01-10	23.83	24.43	23.00	23.36	474070
2012-01-11	23.31	23.80	23.22	23.52	202823
2012-01-12	23.73	23.90	23.32	23.83	171846
2012-01-13	23.47	24.17	22.73	23.27	236480
2012-01-17	23.37	23.57	23.10	23.11	272981
2012-01-18	23.16	24.20	23.00	24.18	328034
2012-01-19	24.41	25.21	24.39	25.13	495039
2012-01-20	25.01	25.53	24.94	25.32	293849
2012-01-23	25.27	25.27	24.91	25.26	287929
2012-01-24	25.02	25.67	24.76	25.62	270938
2012-01-25	25.62	25.62	25.12	25.30	313704
2012-01-26	25.59	25.59	24.68	24.87	254367
2012-01-27	24.66	25.10	24.66	24.81	272724
2012-01-30	24.60	24.81	24.31	24.51	328804
2012-01-31	24.80	24.97	24.32	24.71	273684
2012-02-01	24.81	24.92	24.47	24.87	416567
2012-02-02	24.84	25.05	24.46	24.81	254111
2012-02-03	24.96	26.94	24.85	26.78	1084197
2012-02-06	26.53	26.61	25.84	26.22	583423
2012-02-07	26.03	26.46	25.55	25.76	730025
2012-02-08	24.19	25.10	22.79	24.28	1644723
2012-02-09	24.48	24.62	23.63	24.12	629075
2012-02-10	23.73	23.95	22.99	23.16	818452
2012-02-13	23.24	23.51	22.26	22.60	1231202
2012-02-14	22.61	22.82	22.33	22.67	862169
2012-02-15	22.76	23.70	22.67	23.44	765571
2012-02-16	23.34	24.23	23.25	24.23	590200
2012-02-17	24.34	24.89	24.32	24.74	875447
2012-02-21	24.70	24.74	24.24	24.35	370730
2012-02-22	24.34	24.45	24.03	24.03	251970
2012-02-23	24.13	24.56	23.90	24.48	301419
2012-02-24	24.44	24.58	24.32	24.46	304508
2012-02-27	24.16	24.58	23.84	24.14	320149
2012-02-28	24.16	24.20	23.86	24.06	301639
2012-02-29	24.17	24.37	23.30	23.30	391920
2012-03-01	23.52	23.92	23.27	23.62	365567
2012-03-02	23.64	23.98	23.16	23.36	235276
2012-03-05	23.24	23.55	22.95	23.47	298269
2012-03-06	23.07	23.36	22.57	22.88	320456
2012-03-07	23.09	23.54	23.00	23.39	226829
2012-03-08	23.62	23.81	23.39	23.74	207122
2012-03-09	23.85	24.35	23.47	24.04	383802
2012-03-12	24.10	24.15	23.40	23.48	204920
2012-03-13	23.80	24.19	23.50	24.18	237421
2012-03-14	24.15	24.15	23.44	23.49	256754
2012-03-15	23.59	23.66	23.06	23.15	429661
2012-03-16	23.26	23.47	23.08	23.11	382229
2012-03-19	23.16	23.70	22.92	23.55	275742
2012-03-20	23.33	23.62	23.13	23.50	209732
2012-03-21	23.65	24.12	23.39	23.84	263151
2012-03-22	23.61	23.77	23.00	23.07	347876
2012-03-23	23.07	23.61	22.88	23.41	248993
2012-03-26	23.68	24.25	23.54	24.12	399586
2012-03-27	24.22	24.60	23.76	24.11	314332
2012-03-28	24.28	24.63	23.91	24.13	312884
2012-03-29	23.83	24.02	23.60	23.81	235022
2012-03-30	24.11	24.11	23.53	23.69	179227
2012-04-02	23.45	23.97	23.34	23.84	279895
2012-04-03	23.76	23.92	23.39	23.51	182918
2012-04-04	23.26	23.40	22.86	23.03	278188
2012-04-05	22.86	23.58	22.78	22.98	423154
2012-04-09	22.65	22.89	22.53	22.77	214586
2012-04-10	22.77	22.96	21.97	22.00	369580
2012-04-11	22.26	22.54	22.09	22.36	252832
2012-04-12	22.41	23.01	22.41	22.72	161509
2012-04-13	22.67	22.72	22.22	22.23	176196
2012-04-16	22.38	22.57	21.58	21.59	390687
2012-04-17	21.72	22.24	21.67	21.80	567808
2012-04-18	21.71	21.76	21.22	21.32	438227
2012-04-19	21.35	21.86	20.68	20.98	633377
2012-04-20	21.33	21.54	21.15	21.27	393665
2012-04-23	20.89	20.89	20.38	20.66	323828
2012-04-24	20.61	21.19	20.56	20.77	408400
2012-04-25	21.03	21.45	20.71	21.02	769771
2012-04-26	23.09	24.86	22.82	23.87	1750951
2012-04-27	24.04	24.60	23.81	24.38	452737
2012-04-30	23.99	24.19	23.84	23.88	341597
2012-05-01	23.82	24.43	23.70	24.08	446965
2012-05-02	23.81	24.37	23.63	24.18	505552
2012-05-03	24.08	24.13	22.89	23.08	394202
2012-05-04	22.91	23.03	22.18	22.42	275179
2012-05-07	22.29	23.00	22.29	22.45	299527
2012-05-08	22.19	22.48	21.77	22.33	392331
2012-05-09	21.95	22.57	21.83	22.26	319514
2012-05-10	22.40	22.65	21.54	21.65	678664
2012-05-11	21.51	22.04	21.40	21.82	501840
2012-05-14	21.58	21.82	21.29	21.46	291961
2012-05-15	21.61	22.04	21.41	21.52	288875
2012-05-16	21.57	21.71	21.32	21.39	684769
2012-05-17	21.48	21.50	20.11	20.17	852918
2012-05-18	20.24	20.48	19.09	19.14	827422
2012-05-21	19.27	19.75	18.80	19.58	570233
2012-05-22	19.73	20.09	19.47	19.92	528717
2012-05-23	19.73	20.12	19.55	20.06	578417
2012-05-24	20.15	20.25	18.74	18.90	886800
2012-05-25	18.73	18.95	17.97	18.52	1178134
2012-05-29	18.69	19.31	18.46	19.15	543916
2012-05-30	18.88	19.17	18.82	19.06	465111
2012-05-31	19.16	19.55	18.92	19.47	860703
2012-06-01	18.91	19.00	18.26	18.73	1035902
2012-06-04	18.83	19.13	18.21	18.36	587428
2012-06-05	18.23	18.77	18.02	18.74	366000
2012-06-06	18.88	19.52	18.74	19.42	454474
2012-06-07	19.81	19.99	19.13	19.71	796831
2012-06-08	19.55	19.99	19.37	19.40	388800
2012-06-11	19.76	19.76	18.63	18.64	384397
2012-06-12	18.64	19.25	18.54	19.22	265009
2012-06-13	19.22	19.44	18.86	18.96	299679
2012-06-14	19.04	19.32	18.80	19.23	235156
2012-06-15	19.31	19.80	19.27	19.78	472274
2012-06-18	19.76	19.93	19.62	19.81	388038
2012-06-19	19.99	20.36	19.81	20.06	325834
2012-06-20	20.03	20.39	19.91	20.11	287898
2012-06-21	20.12	20.24	19.06	19.31	329930
2012-06-22	19.46	20.42	19.45	20.38	1281037
2012-06-25	19.98	20.36	19.68	19.92	574354
2012-06-26	19.94	20.66	19.94	20.13	673634
2012-06-27	20.30	20.69	20.06	20.38	251229
2012-06-28	20.16	20.84	20.16	20.63	675132
2012-06-29	21.22	21.46	20.93	21.40	468137
2012-07-02	21.57	21.85	21.46	21.80	676209
2012-07-03	22.62	23.00	22.13	22.91	495491
2012-07-05	22.95	23.01	22.64	22.77	350131
2012-07-06	22.49	22.77	22.22	22.49	493050
2012-07-09	22.34	22.53	21.87	21.92	692238
2012-07-10	22.03	22.39	20.92	20.98	1283870
2012-07-11	21.13	21.31	20.56	20.74	504114
2012-07-12	20.53	20.76	19.87	20.29	422981
2012-07-13	20.43	20.72	20.02	20.53	279937
2012-07-16	20.47	20.51	19.99	20.16	355194
2012-07-17	20.30	20.38	19.54	20.31	462858
2012-07-18	20.24	21.35	20.06	21.09	386987
2012-07-19	21.22	21.62	20.74	21.27	458585
2012-07-20	21.00	21.27	20.63	20.64	330888
2012-07-23	20.09	20.47	19.88	20.34	312337
2012-07-24	20.45	20.55	19.94	20.03	304521
2012-07-25	19.99	20.99	19.90	20.78	328444
2012-07-26	21.27	21.76	21.09	21.71	1146104
2012-07-27	17.98	21.70	17.79	21.36	3360381
2012-07-30	21.20	21.58	20.97	21.09	1120776
2012-07-31	20.96	21.87	20.90	21.48	831269
2012-08-01	21.51	21.78	20.99	21.09	711915
2012-08-02	20.96	21.22	20.62	20.84	324295
2012-08-03	21.23	22.06	21.13	21.92	371451
2012-08-06	22.04	22.72	22.04	22.53	382662
2012-08-07	22.69	23.18	22.12	22.87	527512
2012-08-08	22.80	23.33	22.54	23.11	442806
2012-08-09	23.04	23.24	22.66	23.13	351961
2012-08-10	23.00	23.42	22.89	23.42	390811
2012-08-13	23.40	23.49	22.60	22.85	491820
2012-08-14	23.11	23.13	22.41	22.51	334822
2012-08-15	22.40	23.00	22.33	22.87	439406
2012-08-16	22.84	23.96	22.83	23.91	469221
2012-08-17	23.86	24.48	23.67	24.46	527566
2012-08-20	24.33	24.33	23.34	23.57	582177
2012-08-21	23.75	24.03	23.36	23.39	359715
2012-08-22	23.39	23.45	23.20	23.39	304088
2012-08-23	23.39	23.43	23.05	23.29	416434
2012-08-24	23.18	23.45	22.90	23.25	276963
2012-08-27	23.40	23.79	23.00	23.70	461661
2012-08-28	23.63	24.13	23.57	23.74	256181
2012-08-29	23.88	23.88	23.37	23.43	497293
2012-08-30	23.21	23.42	22.53	22.62	461506
2012-08-31	22.94	22.98	22.32	22.68	329431
2012-09-04	22.77	23.24	22.24	23.11	362770
2012-09-05	23.21	23.37	22.88	23.09	244246
2012-09-06	23.24	24.27	23.05	23.94	272547
2012-09-07	24.04	24.16	23.82	24.11	317233
2012-09-10	24.01	24.56	24.01	24.37	561563
2012-09-11	24.40	24.40	23.86	23.96	286603
2012-09-12	24.08	24.52	23.72	24.38	214753
2012-09-13	24.50	25.07	24.35	24.62	337280
2012-09-14	24.73	24.73	24.14	24.34	447461
2012-09-17	24.43	24.53	23.96	24.41	655094
2012-09-18	24.40	24.57	24.04	24.12	238567
2012-09-19	24.16	24.39	23.90	24.29	349879
2012-09-20	24.12	24.25	23.67	23.86	144535
2012-09-21	24.31	24.42	23.68	23.76	445351
2012-09-24	23.58	24.12	23.18	24.04	347788
2012-09-25	24.19	24.31	23.96	24.06	471251
2012-09-26	24.06	24.09	23.84	24.01	466015
2012-09-27	23.98	24.81	23.86	24.58	461394
2012-09-28	24.40	24.45	23.63	23.65	398766
2012-10-01	23.55	23.93	23.19	23.37	373986
2012-10-02	23.04	23.39	23.04	23.16	325602
2012-10-03	23.19	23.75	22.97	23.47	409760
2012-10-04	23.53	23.53	22.80	23.05	528818
2012-10-05	23.14	23.55	22.95	23.01	228482
2012-10-08	22.94	23.32	22.63	23.06	326222
2012-10-09	23.03	23.10	22.71	22.95	279642
2012-10-10	23.01	23.09	22.73	23.03	508961
2012-10-11	23.30	23.78	23.21	23.39	250860
2012-10-12	23.40	23.40	22.97	23.06	245251
2012-10-15	23.14	23.42	22.91	23.41	170688
2012-10-16	23.57	23.84	23.50	23.71	146278
2012-10-17	23.73	23.79	23.37	23.62	186778
2012-10-18	23.63	23.63	23.21	23.39	170418
2012-10-19	23.21	23.32	22.96	23.14	437348
2012-10-22	23.00	23.73	23.00	23.70	274807
2012-10-23	23.44	23.99	23.44	23.67	425088
2012-10-24	23.89	24.17	22.76	22.92	422208
2012-10-25	23.03	23.19	22.08	22.23	852122
2012-10-26	21.48	23.73	21.46	21.90	1114536
2012-10-31	21.98	22.14	21.51	22.02	358530
2012-11-01	22.11	22.97	22.00	22.61	461925
2012-11-02	22.65	22.65	21.69	21.69	309801
2012-11-05	21.76	21.98	21.56	21.89	382850
2012-11-06	22.03	22.21	21.95	22.08	341443
2012-11-07	21.69	21.89	21.04	21.18	445329
2012-11-08	21.35	21.38	20.47	20.96	577849
2012-11-09	20.82	21.55	20.71	21.36	266485
2012-11-12	21.41	21.44	21.01	21.26	186860
2012-11-13	21.08	21.30	20.76	21.12	186100
2012-11-14	21.30	21.55	20.77	20.79	182660
2012-11-15	20.86	20.94	20.58	20.78	163065
2012-11-16	20.79	20.99	20.14	20.75	285823
2012-11-19	20.99	21.48	20.85	21.09	179634
2012-11-20	21.05	21.44	20.62	20.86	180411
2012-11-21	20.94	21.11	20.63	20.89	185167
2012-11-23	21.01	21.25	20.89	21.21	74765
2012-11-26	21.14	21.62	21.12	21.59	249771
2012-11-27	21.53	21.79	21.43	21.49	211494
2012-11-28	21.40	21.56	21.15	21.42	227422
2012-11-29	21.59	22.06	21.30	21.95	162864
2012-11-30	22.02	22.17	21.61	21.62	296235
2012-12-03	21.84	21.96	21.44	21.53	138006
2012-12-04	21.47	21.71	21.23	21.62	188212
2012-12-05	21.69	21.86	21.42	21.69	125004
2012-12-06	21.67	22.02	21.62	21.90	75550
2012-12-07	22.01	22.15	21.64	21.90	112877
2012-12-10	21.89	22.13	21.70	22.06	106073
2012-12-11	22.19	24.07	21.99	23.85	715993
2012-12-12	23.84	23.84	22.78	22.87	287729
2012-12-13	22.90	23.08	22.42	23.00	245614
2012-12-14	22.98	23.22	22.52	22.64	274246
2012-12-17	22.72	23.14	22.35	23.09	236544
2012-12-18	23.06	24.20	22.97	24.20	492182
2012-12-19	23.62	24.32	23.58	24.22	334898
2012-12-20	24.38	24.38	23.90	24.23	265736
2012-12-21	23.94	24.37	23.51	24.35	582875
2012-12-24	24.11	24.11	23.52	24.01	137550
2012-12-26	24.14	24.31	23.72	24.08	195223
2012-12-27	24.08	24.19	23.51	24.10	218203
2012-12-28	23.88	24.30	23.84	24.09	188981
2012-12-31	24.09	24.48	23.78	24.45	192464
2013-01-02	24.84	24.90	24.31	24.82	416975
2013-01-03	24.81	24.98	24.37	24.49	187151
2013-01-04	24.64	24.64	24.23	24.52	281048
2013-01-07	24.50	24.71	23.83	24.45	160707
2013-01-08	24.43	24.50	23.80	24.15	233789
2013-01-09	24.27	24.58	23.83	24.46	179209
2013-01-10	24.50	24.50	23.81	24.22	200853
2013-01-11	24.20	24.30	24.02	24.22	128730
2013-01-14	24.16	24.27	23.79	24.20	167372
2013-01-15	24.09	24.27	23.63	24.18	269498
2013-01-16	24.11	24.75	24.11	24.69	230072
2013-01-17	24.79	24.87	24.25	24.45	234880
2013-01-18	24.40	24.89	24.40	24.64	196852
2013-01-22	24.37	24.63	24.12	24.44	250622
2013-01-23	24.49	24.54	23.86	24.05	221889
2013-01-24	24.02	24.76	23.90	24.65	174656
2013-01-25	24.58	25.01	24.58	24.87	199759
2013-01-28	24.87	25.41	24.82	25.32	344608
2013-01-29	24.27	24.27	22.26	22.56	1538056
2013-01-30	22.64	22.77	22.31	22.42	490658
2013-01-31	21.95	22.36	21.71	21.77	666791
2013-02-01	21.95	22.54	21.74	22.33	456552
2013-02-04	22.31	22.72	21.89	22.69	642136
2013-02-05	22.77	22.95	22.64	22.82	389216
2013-02-06	22.72	23.04	22.67	22.99	424481
2013-02-07	22.91	23.26	22.71	23.24	295262
2013-02-08	23.24	23.35	22.82	22.89	270637
2013-02-11	22.81	23.00	22.49	22.93	238005
2013-02-12	22.99	23.21	22.47	22.64	553482
2013-02-13	20.55	21.35	19.90	20.66	1950701
2013-02-14	20.78	21.21	20.18	20.19	973245
2013-02-15	20.93	21.01	20.41	20.89	731678
2013-02-19	20.87	21.22	20.78	21.17	527595
2013-02-20	21.11	21.27	20.74	20.76	369294
2013-02-21	20.74	20.86	20.44	20.57	256755
2013-02-22	20.76	21.08	20.76	20.90	190742
2013-02-25	20.94	21.08	20.42	20.43	245975
2013-02-26	20.58	20.94	20.48	20.69	290775
2013-02-27	20.69	21.13	20.63	20.98	316538
2013-02-28	20.92	21.28	20.92	21.12	453416
2013-03-01	21.00	21.23	20.79	20.93	369905
2013-03-04	20.91	21.09	20.62	20.92	276094
2013-03-05	21.07	21.34	20.90	20.97	307350
2013-03-06	21.07	21.35	20.96	21.22	233939
2013-03-07	21.32	21.62	21.09	21.43	471381
2013-03-08	21.63	21.71	21.34	21.57	314774
2013-03-11	21.58	21.58	21.02	21.27	328334
2013-03-12	21.18	21.55	21.18	21.45	263020
2013-03-13	21.40	21.51	21.25	21.30	232429
2013-03-14	21.36	21.58	21.36	21.51	308335
2013-03-15	21.56	21.65	21.29	21.54	398195
2013-03-18	21.28	21.58	21.24	21.44	239744
2013-03-19	21.46	21.69	20.81	21.05	314688
2013-03-20	21.13	21.51	21.11	21.38	241942
2013-03-21	21.17	21.33	20.64	20.77	292100
2013-03-22	20.81	20.98	20.71	20.71	230690
2013-03-25	20.74	20.95	20.43	20.49	353976
2013-03-26	20.63	20.81	20.40	20.40	192341
2013-03-27	20.32	20.93	20.20	20.82	255503
2013-03-28	20.86	20.86	20.55	20.78	231533
2013-04-01	20.74	20.77	20.16	20.33	221217
2013-04-02	20.47	20.53	19.99	20.01	293642
2013-04-03	20.01	20.18	19.85	19.94	342491
2013-04-04	20.09	20.09	19.82	20.02	283304
2013-04-05	19.70	20.01	19.55	19.78	583714
2013-04-08	19.69	20.17	19.58	20.08	458426
2013-04-09	20.19	20.27	20.01	20.02	293645
2013-04-10	20.18	20.62	19.88	20.47	551966
2013-04-11	20.40	20.46	20.13	20.25	333448
2013-04-12	20.20	20.25	19.70	19.91	524078
2013-04-15	19.73	20.04	19.00	19.15	346204
2013-04-16	18.95	19.39	17.40	17.65	2686152
2013-04-17	17.44	17.74	17.04	17.18	597709
2013-04-18	17.23	17.33	16.87	17.09	978441
2013-04-19	16.63	17.08	16.63	16.91	536367
2013-04-22	16.92	17.08	16.66	16.96	438025
2013-04-23	17.13	17.44	17.05	17.35	558938
2013-04-24	17.23	17.44	17.11	17.42	221195
2013-04-25	17.53	17.78	17.53	17.59	516625
2013-04-26	17.98	18.40	17.62	17.87	929791
2013-04-29	17.90	18.29	17.56	18.19	421684
2013-04-30	18.22	18.65	18.12	18.47	502206
2013-05-01	18.34	18.41	17.92	17.92	456624
2013-05-02	18.07	18.23	17.94	18.18	205258
2013-05-03	18.36	18.65	18.26	18.56	195943
2013-05-06	18.50	18.77	18.42	18.60	179996
2013-05-07	18.59	18.99	18.59	18.98	315928
2013-05-08	18.97	19.22	18.85	19.21	244796
2013-05-09	19.29	19.29	19.02	19.19	246237
2013-05-10	19.27	19.67	19.23	19.55	206880
2013-05-13	19.46	19.81	19.38	19.54	246374
2013-05-14	19.59	19.88	19.57	19.87	203667
2013-05-15	19.77	19.84	19.57	19.71	181289
2013-05-16	19.74	20.33	19.74	20.18	202175
2013-05-17	20.19	20.44	20.14	20.43	212184
2013-05-20	20.38	20.56	20.24	20.44	390258
2013-05-21	20.40	20.54	20.31	20.37	149910
2013-05-22	20.34	20.58	20.13	20.25	323491
2013-05-23	20.02	20.40	19.98	20.22	185124
2013-05-24	20.06	20.59	19.84	20.37	246909
2013-05-28	20.56	20.80	20.43	20.58	132432
2013-05-29	20.40	20.78	20.38	20.64	142090
2013-05-30	20.66	20.88	20.47	20.86	230728
2013-05-31	20.67	20.97	20.47	20.64	234382
2013-06-03	20.73	21.14	20.52	20.97	262507
2013-06-04	21.02	21.24	20.35	20.50	207245
2013-06-05	20.42	20.64	20.17	20.20	449118
2013-06-06	20.32	20.61	20.11	20.61	510398
2013-06-07	20.68	20.78	20.31	20.51	160054
2013-06-10	20.56	20.67	20.29	20.55	120859
2013-06-11	20.38	20.62	20.14	20.33	239900
2013-06-12	20.50	20.59	20.12	20.17	142350
2013-06-13	20.13	20.49	19.94	20.40	177832
2013-06-14	20.42	20.42	20.09	20.11	95617
2013-06-17	20.25	20.25	19.83	19.98	214202
2013-06-18	19.96	20.22	19.96	20.14	151405
2013-06-19	20.09	20.43	20.01	20.04	182025
2013-06-20	19.80	20.15	19.47	19.71	270346
2013-06-21	19.80	20.79	19.80	20.60	925301
2013-06-24	20.47	20.69	20.03	20.14	264698
2013-06-25	20.27	20.34	19.95	20.29	241112
2013-06-26	19.93	19.97	18.80	18.97	1141778
2013-06-27	19.03	19.03	18.53	18.97	473242
2013-06-28	18.98	19.05	18.64	18.94	988995
2013-07-01	18.92	19.62	18.91	19.58	413793
2013-07-02	19.52	19.81	19.40	19.54	227285
2013-07-03	19.44	19.96	19.44	19.89	185366
2013-07-05	20.21	20.38	19.97	20.08	253129
2013-07-08	20.16	20.24	19.97	20.12	229541
2013-07-09	20.17	20.66	20.07	20.47	387732
2013-07-10	20.38	20.82	20.30	20.32	293068
2013-07-11	20.50	20.78	20.50	20.75	183408
2013-07-12	20.67	21.02	20.50	20.86	170663
2013-07-15	20.85	20.98	20.66	20.87	251882
2013-07-16	20.83	20.92	20.42	20.60	218323
2013-07-17	20.66	20.73	20.30	20.39	385838
2013-07-18	20.51	20.79	20.19	20.71	207641
2013-07-19	20.60	20.81	20.49	20.71	106086
2013-07-22	20.68	20.82	20.50	20.64	94183
2013-07-23	20.73	20.79	20.60	20.74	87049
2013-07-24	20.83	20.85	20.42	20.45	343835
2013-07-25	20.53	20.70	20.23	20.46	737974
2013-07-26	19.54	19.54	18.30	18.60	1140631
2013-07-29	18.70	18.81	18.43	18.47	460732
2013-07-30	18.59	18.70	18.54	18.60	604894
2013-07-31	18.60	18.67	18.44	18.49	460185
2013-08-01	18.56	19.19	18.53	19.14	347393
2013-08-02	19.03	19.18	18.80	19.12	182714
2013-08-05	19.04	19.53	19.01	19.13	213996
2013-08-06	19.03	19.08	18.58	18.64	173044
2013-08-07	18.57	18.67	18.45	18.51	153732
2013-08-08	18.57	18.65	18.31	18.44	209299
2013-08-09	18.39	18.56	18.29	18.38	177581
2013-08-12	18.32	18.96	18.32	18.90	182444
2013-08-13	18.93	18.97	18.66	18.91	198894
2013-08-14	18.87	19.08	18.66	18.98	180519
2013-08-15	18.69	18.69	18.40	18.52	278612
2013-08-16	18.40	18.59	18.35	18.40	118433
2013-08-19	18.36	18.57	18.29	18.29	167731
2013-08-20	18.28	18.62	18.23	18.42	163683
2013-08-21	18.29	18.40	18.08	18.10	209854
2013-08-22	18.20	18.42	18.06	18.42	140591
2013-08-23	18.43	18.51	18.23	18.43	106388
2013-08-26	18.41	18.56	18.37	18.49	211004
2013-08-27	18.19	18.98	17.99	18.49	550945
2013-08-28	18.50	18.60	18.04	18.09	482223
2013-08-29	18.07	18.52	18.00	18.30	317038
2013-08-30	18.31	18.53	17.90	17.95	237717
2013-09-03	18.18	18.46	17.52	17.55	511029
2013-09-04	17.54	17.83	17.53	17.72	453489
2013-09-05	17.72	18.26	17.58	18.02	435393
2013-09-06	18.15	18.20	17.57	17.62	515959
2013-09-09	17.64	18.16	17.44	18.03	373916
2013-09-10	18.17	18.32	18.03	18.16	228356
2013-09-11	18.13	18.14	17.77	17.97	326180
2013-09-12	17.93	18.34	17.86	18.24	320332
2013-09-13	18.33	18.58	18.19	18.52	324555
2013-09-16	18.73	18.91	18.34	18.42	340366
2013-09-17	18.40	18.84	18.40	18.66	328177
2013-09-18	18.62	18.98	18.50	18.89	287245
2013-09-19	18.93	19.13	18.76	19.04	268983
2013-09-20	19.03	19.29	18.84	18.93	548756
2013-09-23	18.92	18.99	18.69	18.84	170683
2013-09-24	18.77	19.09	18.47	18.80	225028
2013-09-25	18.80	18.99	18.59	18.91	171425
2013-09-26	18.94	19.14	18.41	18.49	240708
2013-09-27	18.62	19.89	18.49	19.21	751421
2013-09-30	18.95	19.31	18.60	19.14	451962
2013-10-01	19.09	19.49	19.04	19.29	229267
2013-10-02	19.23	19.44	19.16	19.34	257177
2013-10-03	19.29	19.48	18.86	19.04	182715
2013-10-04	19.01	19.45	18.87	19.31	141988
2013-10-07	19.09	19.40	18.83	19.24	176749
2013-10-08	19.24	19.26	18.76	18.81	210852
2013-10-09	18.87	18.98	18.43	18.95	243873
2013-10-10	19.22	19.47	19.08	19.26	222818
2013-10-11	19.16	19.80	19.16	19.53	326410
2013-10-14	19.39	19.67	19.26	19.57	207860
2013-10-15	19.54	19.71	19.30	19.47	241717
2013-10-16	19.56	19.62	19.43	19.55	187161
2013-10-17	19.44	19.63	19.35	19.59	196803
2013-10-18	19.75	20.09	19.60	19.98	194898
2013-10-21	19.99	20.31	19.99	20.30	238294
2013-10-22	20.31	20.45	19.94	20.07	211177
2013-10-23	19.93	20.03	19.68	19.80	446679
2013-10-24	19.94	20.22	19.81	19.93	496844
2013-10-25	18.12	18.60	17.69	18.03	2526058
2013-10-28	18.07	18.14	17.49	17.67	816255
2013-10-29	17.67	17.93	17.61	17.87	768134
2013-10-30	17.92	18.08	17.74	17.75	303500
2013-10-31	17.71	17.91	17.58	17.84	437775
2013-11-01	17.80	18.02	17.71	17.91	377843
2013-11-04	17.92	18.22	17.91	18.20	350860
2013-11-05	18.09	18.29	18.03	18.22	286909
2013-11-06	18.35	18.47	18.12	18.37	497869
2013-11-07	18.38	18.57	18.21	18.38	561836
2013-11-08	18.33	18.65	18.15	18.51	885152
2013-11-11	18.82	19.31	18.55	19.19	759679
2013-11-12	19.11	19.32	18.99	19.21	516059
2013-11-13	19.14	19.57	19.13	19.41	396692
2013-11-14	19.32	19.44	19.03	19.28	386812
2013-11-15	19.24	19.76	19.07	19.56	487386
2013-11-18	19.57	19.91	19.52	19.60	384858
2013-11-19	19.58	19.86	19.39	19.45	407787
2013-11-20	19.47	19.90	19.41	19.49	376397
2013-11-21	19.51	19.87	19.40	19.81	476607
2013-11-22	19.85	19.91	19.53	19.64	584077
2013-11-25	19.65	19.93	19.45	19.58	411924
2013-11-26	19.63	19.82	19.42	19.70	584918
2013-11-27	19.68	20.25	19.68	19.96	381731
2013-11-29	20.06	20.11	19.86	19.91	254202
2013-12-02	19.97	19.98	19.35	19.47	318776
2013-12-03	19.39	19.47	19.19	19.44	232742
2013-12-04	19.35	19.65	19.35	19.53	122650
2013-12-05	19.55	19.91	19.46	19.86	296918
2013-12-06	20.08	20.08	19.72	19.84	189355
2013-12-09	19.81	19.98	19.56	19.69	316596
2013-12-10	19.62	19.62	19.23	19.36	277496
2013-12-11	19.34	19.37	18.87	19.00	383647
2013-12-12	18.96	19.14	18.74	19.01	332858
2013-12-13	19.01	19.13	18.93	19.09	232922
2013-12-16	19.03	19.42	18.98	19.35	180701
2013-12-17	19.36	19.53	19.21	19.22	288863
2013-12-18	19.19	19.44	18.84	19.34	251461
2013-12-19	19.29	19.55	19.09	19.34	189210
2013-12-20	19.37	19.83	19.11	19.78	763008
2013-12-23	19.84	19.98	19.67	19.91	244897
2013-12-24	19.86	20.08	19.86	19.93	86730
2013-12-26	20.03	20.06	19.87	20.02	248325
2013-12-27	20.11	20.37	20.09	20.34	226496
2013-12-30	20.33	20.74	20.29	20.52	325983
2013-12-31	20.52	20.62	20.40	20.43	284402
2014-01-02	20.37	20.37	20.08	20.14	479809
2014-01-03	20.16	20.32	19.94	20.17	320046
2014-01-06	20.26	20.34	20.05	20.20	215180
2014-01-07	20.28	20.36	20.09	20.30	247937
2014-01-08	20.30	20.51	20.23	20.51	553054
2014-01-09	20.51	20.51	19.99	20.16	357199
2014-01-10	20.12	20.45	19.96	20.45	234002
2014-01-13	20.33	20.47	20.17	20.20	229796
2014-01-14	20.29	20.87	20.12	20.83	254704
2014-01-15	20.83	21.07	20.73	20.86	299307
2014-01-16	20.86	21.04	20.47	20.58	345934
2014-01-17	20.58	20.84	20.47	20.76	191999
2014-01-21	20.83	21.04	20.59	20.76	178799
2014-01-22	20.78	20.80	20.60	20.76	152148
2014-01-23	20.73	20.73	20.41	20.66	195940
2014-01-24	20.53	20.53	20.06	20.20	376852
2014-01-27	20.20	20.55	20.09	20.45	389408
2014-01-28	20.41	20.51	20.14	20.48	352689
2014-01-29	20.34	20.59	20.25	20.28	275054
2014-01-31	20.02	20.33	19.75	19.79	464197
2014-02-03	19.77	19.79	18.98	19.18	493721
2014-02-04	19.23	19.45	18.99	19.24	237708
2014-02-05	19.14	19.35	18.70	19.20	427266
2014-02-06	19.27	19.63	19.26	19.36	315949
2014-02-07	19.94	20.96	19.59	20.14	853857
2014-02-10	20.06	20.47	20.06	20.20	310768
2014-02-11	20.12	20.58	20.03	20.50	400634
2014-02-12	20.45	20.88	20.45	20.78	262314
2014-02-13	20.58	20.84	20.32	20.80	246585
2014-02-14	20.79	20.93	20.53	20.85	166343
2014-02-18	20.81	21.42	20.74	21.41	344490
2014-02-19	21.34	21.52	21.12	21.20	198694
2014-02-20	21.18	21.55	21.18	21.55	251929
2014-02-21	21.53	21.54	21.18	21.22	342208
2014-02-24	21.18	21.45	20.84	21.29	264525
2014-02-25	21.33	21.41	21.05	21.09	251080
2014-02-26	21.15	21.53	20.89	21.40	212732
2014-02-27	21.28	21.38	21.09	21.19	229742
2014-02-28	21.13	21.58	21.13	21.20	301707
2014-03-03	21.05	21.25	20.79	21.16	204085
2014-03-04	21.44	22.42	21.28	22.19	739320
2014-03-05	22.21	22.49	21.77	21.80	263034
2014-03-06	21.80	21.83	21.54	21.65	369345
2014-03-07	21.78	22.08	21.48	21.51	471188
2014-03-10	21.43	21.76	21.25	21.50	339736
2014-03-11	21.56	21.69	21.12	21.15	257938
2014-03-12	21.12	21.34	20.98	21.25	261220
2014-03-13	21.38	21.44	20.75	20.79	276457
2014-03-14	20.78	21.38	20.48	20.56	357737
2014-03-17	20.64	21.00	20.38	20.68	200690
2014-03-18	20.76	21.15	20.65	21.07	192528
2014-03-19	21.09	21.23	20.84	21.02	269544
2014-03-20	20.94	21.44	20.76	21.43	198173
2014-03-21	21.55	21.89	21.51	21.73	556396
2014-03-24	21.82	21.91	21.21	21.44	177770
2014-03-25	21.51	21.80	21.44	21.55	197881
2014-03-26	21.69	21.88	20.98	20.99	286766
2014-03-27	20.96	21.15	20.60	20.67	363933
2014-03-28	20.66	21.13	20.53	20.71	224644
2014-03-31	20.83	21.06	20.50	20.92	501263
2014-04-01	21.05	21.09	20.89	20.99	383187
2014-04-02	20.99	21.15	20.82	21.06	322323
2014-04-03	21.09	21.09	20.76	20.94	371170
2014-04-04	21.01	21.14	20.06	20.46	379952
2014-04-07	20.40	20.77	20.15	20.35	387461
2014-04-08	20.37	20.92	20.25	20.74	316610
2014-04-09	20.86	21.17	20.70	21.11	207733
2014-04-10	21.12	21.12	20.41	20.56	339239
2014-04-11	20.33	20.66	20.19	20.46	400330
2014-04-14	20.70	20.92	20.30	20.78	163335
2014-04-15	20.86	21.22	20.48	21.14	352001
2014-04-16	21.32	21.32	20.58	20.81	442376
2014-04-17	20.74	21.02	20.64	20.84	313924
2014-04-21	20.81	21.09	20.61	20.94	146430
2014-04-22	20.94	20.97	20.70	20.87	429780
2014-04-23	20.78	21.33	20.65	21.25	402030
2014-04-24	21.47	21.50	20.79	21.35	380795
2014-04-25	22.17	22.17	19.83	20.01	1009307
2014-04-28	20.00	20.35	19.41	19.86	542044
2014-04-29	20.01	20.19	19.76	19.94	324698
2014-04-30	19.93	20.15	19.71	20.02	361348
2014-05-01	19.97	20.28	19.75	20.03	369552
2014-05-02	20.06	20.27	19.88	19.93	270623
2014-05-05	19.80	20.08	19.62	19.91	242967
2014-05-06	19.73	20.05	19.62	19.75	313361
2014-05-07	19.71	19.83	19.39	19.57	398632
2014-05-08	19.55	20.08	19.44	19.47	608798
2014-05-09	19.37	20.04	19.35	20.02	241138
2014-05-12	20.07	20.71	20.07	20.53	249617
2014-05-13	20.56	20.75	20.38	20.55	303554
2014-05-14	20.47	20.47	20.04	20.04	325785
2014-05-15	20.02	20.47	19.70	20.41	384287
2014-05-16	20.36	20.49	20.13	20.49	263033
2014-05-19	20.43	20.89	20.43	20.81	161372
2014-05-20	20.81	20.81	20.28	20.43	382656
2014-05-21	20.46	20.51	20.18	20.33	317193
2014-05-22	20.33	20.63	20.29	20.49	161989
2014-05-23	20.53	20.79	20.36	20.78	230119
2014-05-27	20.78	20.83	20.58	20.61	421960
2014-05-28	20.63	20.76	20.38	20.66	199952
2014-05-29	20.73	20.78	20.58	20.66	143568
2014-05-30	20.56	20.59	20.37	20.39	269109
2014-06-02	20.43	20.43	20.10	20.30	152241
2014-06-03	20.18	20.37	20.07	20.17	193011
2014-06-04	20.12	20.30	20.01	20.08	170941
2014-06-05	20.20	20.94	20.09	20.92	395780
2014-06-06	21.07	21.09	20.83	20.95	179846
2014-06-09	20.91	21.32	20.91	21.21	129789
2014-06-10	21.17	21.31	20.95	21.31	231847
2014-06-11	21.13	21.33	20.85	21.08	169861
2014-06-12	21.05	21.16	20.84	21.08	104307
2014-06-13	21.12	21.30	20.89	21.13	132306
2014-06-16	21.09	21.23	20.82	20.94	142265
2014-06-17	20.88	21.07	20.74	20.94	148469
2014-06-18	21.02	21.03	20.78	20.94	124665
2014-06-19	20.98	21.04	20.75	20.80	98511
2014-06-20	20.80	20.93	20.65	20.92	509828
2014-06-23	20.94	21.08	20.84	21.02	119202
2014-06-24	20.99	21.35	20.91	20.94	173398
2014-06-25	20.87	21.20	20.76	21.18	153051
2014-06-26	21.18	21.38	20.97	21.36	125616
2014-06-27	21.20	21.69	21.20	21.63	298120
2014-06-30	21.58	21.68	21.41	21.56	147469
2014-07-01	21.65	21.95	21.41	21.78	257737
2014-07-02	21.80	21.88	21.54	21.56	140942
2014-07-03	21.62	21.91	21.44	21.87	121938
2014-07-07	21.73	21.74	21.49	21.54	177485
2014-07-08	21.43	21.54	21.12	21.41	173746
2014-07-09	21.47	21.58	21.34	21.42	139264
2014-07-10	21.04	21.21	20.92	21.08	169435
2014-07-11	21.02	21.09	20.86	20.94	158187
2014-07-14	21.11	21.17	20.87	21.02	156934
2014-07-15	21.05	21.10	20.58	20.76	182519
2014-07-16	20.90	20.90	20.32	20.79	171515
2014-07-17	20.72	20.97	20.43	20.70	247637
2014-07-18	20.65	21.07	20.58	21.04	191217
2014-07-21	20.94	21.04	20.76	20.94	119550
2014-07-22	20.99	21.32	20.97	21.07	154809
2014-07-23	21.09	21.37	21.01	21.20	233402
2014-07-24	21.28	21.66	21.15	21.56	374528
2014-07-25	19.10	19.92	19.10	19.59	1216203
2014-07-28	19.59	19.83	19.30	19.81	320075
2014-07-29	19.84	19.91	19.66	19.72	272071
2014-07-30	19.78	20.03	19.63	19.86	193294
2014-07-31	19.71	19.86	19.42	19.42	297228
2014-08-01	19.44	19.58	19.29	19.41	271442
2014-08-04	19.47	19.90	19.40	19.86	199925
2014-08-05	19.74	20.20	19.73	20.03	187740
2014-08-06	19.94	20.42	19.94	20.17	203621
2014-08-07	20.27	20.55	20.22	20.32	174099
2014-08-08	20.32	20.83	20.32	20.63	256280
2014-08-11	20.71	21.05	20.70	20.86	231332
2014-08-12	20.80	20.95	20.40	20.44	226312
2014-08-13	20.55	20.68	20.40	20.44	202623
2014-08-14	20.47	20.49	20.29	20.46	169792
2014-08-15	20.64	20.64	20.23	20.45	202647
2014-08-18	20.53	20.60	20.40	20.60	284677
2014-08-19	20.62	20.79	20.52	20.76	153242
2014-08-20	20.69	20.69	20.47	20.56	110766
2014-08-21	20.58	20.97	20.44	20.95	199774
2014-08-22	20.94	21.00	20.44	20.45	313758
2014-08-25	20.59	20.72	20.34	20.55	189841
2014-08-26	20.62	20.77	20.39	20.67	203658
2014-08-27	20.77	20.80	20.47	20.53	124257
2014-08-28	20.41	20.64	20.25	20.35	190170
2014-08-29	20.39	20.68	20.28	20.60	137248
2014-09-02	20.69	20.71	20.49	20.67	180130
2014-09-03	20.74	20.78	20.51	20.57	125765
2014-09-04	20.55	20.74	20.31	20.33	146819
2014-09-05	20.24	20.55	20.24	20.48	113758
2014-09-08	20.45	20.60	20.20	20.32	245824
2014-09-09	20.24	20.54	20.16	20.25	151431
2014-09-10	20.24	20.54	20.21	20.53	108845
2014-09-11	20.44	20.68	20.44	20.62	158135
2014-09-12	20.56	20.69	20.35	20.41	236805
2014-09-15	20.38	20.40	20.04	20.25	185337
2014-09-16	20.25	20.27	20.06	20.20	166746
2014-09-17	20.17	20.32	20.07	20.15	122768
2014-09-18	20.29	20.66	20.16	20.59	207526
2014-09-19	20.60	20.68	20.19	20.37	498445
2014-09-22	20.20	20.36	19.97	20.07	193990
2014-09-23	20.00	20.16	19.83	19.84	183382
2014-09-24	19.88	20.10	19.75	20.05	112802
2014-09-25	20.02	20.02	19.45	19.55	155708
2014-09-26	19.58	19.67	19.41	19.63	141488
2014-09-29	19.37	19.94	19.37	19.87	212986
2014-09-30	19.89	20.04	19.38	19.38	220771
2014-10-01	19.32	19.61	19.15	19.40	263612
2014-10-02	19.40	19.96	19.40	19.76	239976
2014-10-03	19.94	19.94	19.36	19.50	221530
2014-10-06	19.49	19.49	18.97	19.22	258533
2014-10-07	19.08	19.26	18.69	18.73	314341
2014-10-08	18.66	19.33	18.44	19.31	376583
2014-10-09	19.35	19.35	18.78	18.91	216655
2014-10-10	18.77	19.03	18.59	18.59	283432
2014-10-13	18.62	19.55	18.42	18.95	341189
2014-10-14	19.14	19.36	18.84	18.95	380567
2014-10-15	18.64	19.66	18.64	19.65	627812
2014-10-16	19.36	19.78	19.09	19.56	289309
2014-10-17	19.82	19.83	19.39	19.50	265402
2014-10-20	19.37	19.56	19.21	19.53	276186
2014-10-21	19.70	19.96	19.65	19.92	295793
2014-10-22	20.05	20.09	19.53	19.55	230141
2014-10-23	19.84	20.03	19.80	19.83	506546
2014-10-24	20.12	20.63	19.53	20.38	525016
2014-10-27	20.35	20.47	19.26	20.44	291660
2014-10-28	20.49	21.07	20.45	21.01	284446
2014-10-29	20.99	21.12	20.71	20.78	179826
2014-10-30	20.73	20.93	20.48	20.80	262751
2014-10-31	21.23	21.23	20.84	21.11	296949
2014-11-03	21.18	21.42	21.10	21.15	171335
2014-11-04	21.07	21.51	21.07	21.49	161463
2014-11-05	21.56	21.60	21.11	21.25	165797
2014-11-06	21.30	21.39	21.10	21.28	169955
2014-11-07	21.25	21.40	21.02	21.39	139898
2014-11-10	21.30	21.38	21.05	21.37	139607
2014-11-11	21.39	21.39	21.10	21.35	129264
2014-11-12	21.27	21.44	21.22	21.41	131487
2014-11-13	21.35	21.53	21.27	21.43	28857
2014-11-14	21.30	21.54	21.17	21.45	103025
2014-11-17	21.35	21.35	21.06	21.17	98292
2014-11-18	21.17	21.48	21.15	21.17	100389
2014-11-19	21.21	21.32	20.88	21.07	110214
2014-11-20	20.94	21.41	20.91	21.38	130746
2014-11-21	21.60	21.60	21.22	21.33	129121
2014-11-24	21.32	21.64	21.27	21.56	140727
2014-11-25	21.62	21.93	21.45	21.62	227079
2014-11-26	21.59	21.64	21.42	21.60	128967
2014-11-28	21.56	22.04	21.49	21.53	130093
2014-12-01	21.50	21.92	21.30	21.66	221016
2014-12-02	21.68	21.93	21.27	21.87	98371
2014-12-03	21.96	22.21	21.70	22.02	162589
2014-12-04	22.02	22.09	21.85	21.90	146377
2014-12-05	21.89	22.76	21.89	22.49	278969
2014-12-08	22.47	22.57	21.93	21.98	148438
2014-12-09	21.70	22.64	21.68	22.64	170607
2014-12-10	22.53	22.75	21.92	22.03	207725
2014-12-11	22.21	22.42	21.71	21.77	207284
2014-12-12	21.53	21.58	21.17	21.19	374454
2014-12-15	21.36	21.49	21.01	21.02	231796
2014-12-16	20.93	21.59	20.92	21.20	211327
2014-12-17	21.20	21.62	20.90	21.61	302365
2014-12-18	21.92	22.19	21.58	21.94	218955
2014-12-19	21.92	21.93	21.67	21.90	933097
2014-12-22	21.91	22.21	21.79	22.16	177862
2014-12-23	22.29	22.52	22.10	22.23	159588
2014-12-24	22.16	22.52	22.02	22.33	51445
2014-12-26	22.42	22.57	22.34	22.40	89368
2014-12-29	22.38	22.65	22.13	22.44	104993
2014-12-30	22.40	22.60	22.34	22.49	118759
2014-12-31	22.57	22.63	22.06	22.07	142571
2015-01-02	22.04	22.23	21.64	22.05	110952
2015-01-05	21.85	22.10	21.64	21.75	147485
2015-01-06	21.76	21.89	21.28	21.35	171433
2015-01-07	21.50	21.67	21.13	21.39	133948
2015-01-08	21.61	22.12	21.61	21.92	128074
2015-01-09	21.90	21.95	21.73	21.79	142602
2015-01-12	21.77	21.93	21.47	21.84	134892
2015-01-13	22.08	22.53	21.74	22.03	162683
2015-01-14	21.84	22.18	21.72	21.94	120047
2015-01-15	22.03	22.03	21.38	21.44	200740
2015-01-16	21.40	21.71	21.18	21.59	162766
2015-01-20	21.66	22.02	21.18	21.24	209533
2015-01-21	21.23	21.49	20.99	21.14	115848
2015-01-22	21.23	21.33	20.84	21.30	211016
2015-01-23	21.36	21.47	21.23	21.36	236422
2015-01-26	21.36	21.51	21.05	21.39	177157
2015-01-27	21.20	21.29	20.87	21.10	126447
2015-01-28	21.36	21.47	20.90	21.08	169055
2015-01-29	21.14	21.26	20.86	21.26	214337
2015-01-30	21.17	21.35	20.87	20.94	246803
2015-02-02	21.06	21.06	20.51	20.76	335149
2015-02-03	20.91	21.21	20.75	21.15	242693
2015-02-04	21.17	21.30	21.02	21.04	272124
2015-02-05	21.20	21.61	21.06	21.51	295135
2015-02-06	20.87	20.87	19.01	19.02	1161291
2015-02-09	18.95	19.34	18.67	18.72	411211
2015-02-10	18.78	19.11	18.49	19.00	305600
2015-02-11	19.02	19.36	18.94	19.14	309403
2015-02-12	19.29	19.47	19.24	19.47	247768
2015-02-13	19.58	19.77	19.38	19.62	233353
2015-02-17	19.55	19.86	19.55	19.65	267832
2015-02-18	19.57	19.85	19.57	19.83	247841
2015-02-19	19.73	19.99	19.63	19.93	207810
2015-02-20	19.85	20.04	19.79	19.98	223596
2015-02-23	19.98	20.08	19.78	20.01	203373
2015-02-24	19.97	20.17	19.91	20.11	155043
2015-02-25	20.01	20.09	19.76	19.89	361966
2015-02-26	19.84	20.16	19.84	20.00	268787
2015-02-27	19.91	20.09	19.84	19.99	454184
2015-03-02	19.96	20.26	19.91	19.99	291275
2015-03-03	19.89	20.00	19.83	19.89	323032
2015-03-04	19.78	20.06	19.75	20.03	268067
2015-03-05	20.04	20.09	19.74	19.86	266893
2015-03-06	19.71	19.84	19.50	19.54	146920
2015-03-09	20.02	20.48	20.02	20.42	428817
2015-03-10	20.32	20.58	20.22	20.49	370496
2015-03-11	20.39	20.56	20.27	20.48	219741
2015-03-12	20.07	20.47	19.96	20.38	317297
2015-03-13	20.37	20.37	20.04	20.27	220122
2015-03-16	20.40	20.51	20.19	20.44	177308
2015-03-17	20.36	20.65	20.28	20.43	295090
2015-03-18	20.40	20.50	20.16	20.43	491096
2015-03-19	20.40	20.50	20.26	20.37	243012
2015-03-20	20.51	20.60	20.30	20.47	447192
2015-03-23	20.38	20.45	20.17	20.19	255236
2015-03-24	20.16	20.39	19.99	20.23	185133
2015-03-25	20.25	20.25	19.85	19.85	194530
2015-03-26	19.83	20.02	19.64	19.86	203816
2015-03-27	19.81	20.00	19.60	19.99	317161
2015-03-30	20.11	20.48	20.05	20.42	227021
2015-03-31	20.29	20.46	20.21	20.39	203041
2015-04-01	20.26	20.42	19.98	20.38	195216
2015-04-02	20.36	20.53	18.61	20.44	180840
2015-04-06	20.20	20.34	19.85	20.32	171687
2015-04-07	20.29	20.29	19.88	19.95	268057
2015-04-08	19.93	20.24	19.87	20.20	289114
2015-04-09	20.20	20.41	20.12	20.34	148555
2015-04-10	20.39	20.42	20.16	20.42	100230
2015-04-13	20.38	20.50	20.35	20.46	168807
2015-04-14	20.53	20.56	20.31	20.48	171776
2015-04-15	20.45	20.61	20.38	20.45	183808
2015-04-16	20.38	20.59	20.29	20.39	170146
2015-04-17	20.22	20.40	19.83	19.84	314253
2015-04-20	19.93	20.25	19.93	20.20	261318
2015-04-21	20.31	20.33	20.02	20.20	266905
2015-04-22	20.26	20.83	20.09	20.56	266442
2015-04-23	20.48	21.24	20.42	21.19	429507
2015-04-24	19.69	20.13	18.56	18.60	1217837
2015-04-27	18.65	19.02	18.11	18.50	698473
2015-04-28	18.56	19.01	18.51	18.92	468303
2015-04-29	18.86	19.04	18.84	18.93	284408
2015-04-30	18.86	19.04	18.60	18.77	458086
2015-05-01	18.79	19.11	18.61	18.76	311823
2015-05-04	18.79	19.18	18.79	18.88	433710
2015-05-05	18.88	19.05	18.58	18.63	346147
2015-05-06	18.69	18.85	18.58	18.83	261469
2015-05-07	18.80	19.12	18.80	18.97	280083
2015-05-08	19.11	19.21	19.01	19.05	252196
2015-05-11	19.02	19.42	19.02	19.21	288004
2015-05-12	19.15	19.24	18.98	19.04	354297
2015-05-13	19.11	19.29	19.04	19.16	354355
2015-05-14	19.22	19.44	19.22	19.31	165057
2015-05-15	19.30	19.44	19.19	19.24	258523
2015-05-18	19.14	19.55	19.06	19.43	213943
2015-05-19	19.47	19.47	19.24	19.41	193603
2015-05-20	19.45	19.54	19.22	19.23	204746
2015-05-21	19.19	19.32	19.04	19.17	284371
2015-05-22	19.17	19.26	18.96	18.98	362223
2015-05-26	18.83	19.26	18.76	19.14	401609
2015-05-27	19.21	19.53	19.08	19.45	284572
2015-05-28	19.35	19.73	19.35	19.61	358653
2015-05-29	19.53	19.64	19.00	19.22	502589
2015-06-01	19.34	19.53	19.14	19.35	320472
2015-06-02	19.31	19.55	19.21	19.40	291222
2015-06-03	19.47	19.60	19.29	19.50	208843
2015-06-04	19.48	19.52	19.19	19.22	230875
2015-06-05	19.23	19.42	19.01	19.40	233977
2015-06-08	19.35	19.49	19.13	19.19	298148
2015-06-09	19.17	19.25	18.93	19.13	242177
2015-06-10	19.24	19.53	19.24	19.46	244976
2015-06-11	19.49	19.57	19.31	19.34	234715
2015-06-12	19.31	19.35	19.17	19.26	154810
2015-06-15	19.17	19.37	18.98	19.29	209549
2015-06-16	19.23	19.42	19.19	19.31	166260
2015-06-17	19.31	19.44	19.22	19.28	176595
2015-06-18	19.34	19.42	19.21	19.30	301399
2015-06-19	19.33	19.47	19.14	19.32	425932
2015-06-22	19.41	19.52	19.22	19.28	236249
2015-06-23	19.23	19.31	19.19	19.25	297013
2015-06-24	19.16	19.19	18.84	18.91	399125
2015-06-25	19.03	19.27	18.78	19.24	226789
2015-06-26	19.27	19.27	18.93	19.11	498202
2015-06-29	18.98	18.98	18.72	18.75	339191
2015-06-30	18.91	18.96	18.62	18.62	354329
2015-07-01	18.75	18.90	18.63	18.67	390379
2015-07-02	18.61	18.90	18.58	18.66	291369
2015-07-06	18.47	18.52	18.16	18.24	235056
2015-07-07	18.23	18.23	17.83	18.11	242916
2015-07-08	17.94	18.05	17.56	17.67	360507
2015-07-09	17.91	18.03	17.59	17.59	245743
2015-07-10	17.77	17.95	17.63	17.87	234530
2015-07-13	17.95	18.13	17.86	18.04	124428
2015-07-14	18.02	18.26	18.02	18.20	229081
2015-07-15	18.24	18.36	18.10	18.18	257332
2015-07-16	18.27	18.43	18.18	18.25	352072
2015-07-17	18.24	18.33	17.99	18.31	600385
2015-07-20	18.37	18.42	18.13	18.17	292823
2015-07-21	18.11	18.32	18.00	18.13	158207
2015-07-22	17.98	18.06	17.79	17.90	183422
2015-07-23	18.00	18.29	17.81	17.83	318869
2015-07-24	19.84	21.68	19.57	20.96	1514611
2015-07-27	20.90	20.94	20.59	20.60	909437
2015-07-28	20.69	20.71	20.27	20.29	703118
2015-07-29	20.25	20.58	20.22	20.23	305975
2015-07-30	20.16	20.86	20.11	20.79	550870
2015-07-31	20.79	20.89	20.50	20.77	305963
2015-08-03	20.76	20.92	20.27	20.55	350684
2015-08-04	20.55	20.73	20.46	20.62	336679
2015-08-05	20.79	20.84	20.60	20.78	291603
2015-08-06	20.71	20.81	20.30	20.43	267249
2015-08-07	20.39	20.50	20.27	20.45	220404
2015-08-10	20.49	20.71	20.35	20.71	354413
2015-08-11	20.53	20.53	20.10	20.32	325738
2015-08-12	20.30	20.36	19.83	20.24	285829
2015-08-13	20.27	20.38	20.07	20.15	204137
2015-08-14	20.09	20.43	20.09	20.25	554535
2015-08-17	20.16	20.56	20.06	20.50	301041
2015-08-18	20.56	20.63	19.63	20.19	222237
2015-08-19	20.13	20.22	19.34	19.61	866202
2015-08-20	19.47	19.58	19.05	19.06	482904
2015-08-21	18.80	19.03	18.46	18.57	684483
2015-08-24	17.77	18.38	17.44	17.99	854899
2015-08-25	18.38	18.38	17.77	17.81	540797
2015-08-26	18.23	18.35	17.87	18.18	673617
2015-08-27	18.38	18.75	17.99	18.55	427857
2015-08-28	18.54	18.73	18.43	18.67	314270
2015-08-31	18.62	18.89	18.59	18.84	573300
2015-09-01	18.52	18.69	18.15	18.24	397330
2015-09-02	18.54	18.63	18.06	18.37	276027
2015-09-03	18.36	18.42	18.05	18.19	394385
2015-09-04	18.05	18.20	17.82	17.86	401987
2015-09-08	18.08	18.41	17.95	18.31	544358
2015-09-09	18.36	18.42	18.04	18.05	391173
2015-09-10	18.05	18.30	18.01	18.20	362719
2015-09-11	18.07	18.13	17.90	18.00	271856
2015-09-14	18.11	18.24	17.97	18.09	249739
2015-09-15	18.19	18.41	18.03	18.33	264738
2015-09-16	18.41	18.49	18.30	18.39	195644
2015-09-17	18.40	18.74	18.21	18.54	362259
2015-09-18	18.34	18.68	18.29	18.43	502777
2015-09-21	18.54	18.59	18.24	18.44	261501
2015-09-22	18.24	18.27	18.06	18.23	163014
2015-09-23	18.23	18.28	17.93	18.07	183906
2015-09-24	17.97	18.30	17.87	18.23	240176
2015-09-25	18.42	18.42	18.06	18.16	257256
2015-09-28	18.07	18.16	17.88	17.98	236434
2015-09-29	18.05	18.06	17.87	18.02	334061
2015-09-30	18.14	18.38	18.00	18.09	395033
2015-10-01	18.16	18.25	17.71	18.02	664871
2015-10-02	17.84	18.16	17.69	18.14	360379
2015-10-05	18.38	19.00	17.79	18.96	355550
2015-10-06	19.03	19.26	18.97	19.19	447104
2015-10-07	19.27	19.48	19.19	19.41	520706
2015-10-08	19.45	19.88	19.34	19.84	374455
2015-10-09	19.95	20.06	19.80	20.04	284968
2015-10-12	20.01	20.07	19.83	20.06	215424
2015-10-13	20.04	20.23	19.94	20.07	224395
2015-10-14	20.03	20.12	19.86	19.87	256578
2015-10-15	19.97	20.18	19.63	20.13	254845
2015-10-16	20.21	20.21	19.84	20.03	206600
2015-10-19	19.98	20.09	19.81	20.07	220860
2015-10-20	20.06	20.20	19.94	20.20	221687
2015-10-21	20.25	20.25	19.82	19.87	285590
2015-10-22	19.91	20.37	19.90	20.28	391251
2015-10-23	22.11	26.52	22.10	25.95	3900061
2015-10-26	24.96	25.43	24.53	24.76	1820109
2015-10-27	24.58	26.05	24.34	25.66	1304548
2015-10-28	25.61	26.02	25.27	25.84	754932
2015-10-29	25.60	26.14	25.42	25.68	568216
2015-10-30	25.58	26.21	25.58	25.67	434442
2015-11-02	25.62	26.43	25.43	26.24	482002
2015-11-03	26.37	27.26	26.13	27.05	880720
2015-11-04	27.04	27.47	26.76	27.21	746277
2015-11-05	27.28	27.44	26.95	27.16	349561
2015-11-06	27.10	27.74	26.93	27.58	362205
2015-11-09	27.47	27.47	26.98	27.34	468765
2015-11-10	27.37	27.45	27.09	27.40	256712
2015-11-11	27.42	27.71	27.31	27.45	228945
2015-11-12	27.22	27.40	26.69	27.03	210667
2015-11-13	26.82	26.95	26.29	26.69	316852
2015-11-16	26.62	26.79	26.50	26.78	362475
2015-11-17	27.29	27.50	26.90	27.01	293509
2015-11-18	27.00	27.21	26.93	27.10	341537
2015-11-19	27.00	27.24	26.78	26.82	316168
2015-11-20	26.97	27.09	26.77	26.81	287434
2015-11-23	26.68	26.76	26.05	26.22	710413
2015-11-24	26.05	26.20	25.67	25.95	627171
2015-11-25	26.06	26.94	25.93	26.74	1105042
2015-11-27	26.91	27.55	26.74	27.28	299594
2015-11-30	27.35	27.83	27.34	27.36	445006
2015-12-01	27.54	27.80	27.30	27.71	367529
2015-12-02	27.75	28.14	27.53	27.98	412565
2015-12-03	28.11	28.24	27.60	27.67	466338
2015-12-04	27.78	28.26	27.69	28.22	273210
2015-12-07	28.16	28.38	27.99	28.06	305279
2015-12-08	27.89	28.19	27.61	27.99	294909
2015-12-09	27.84	28.04	27.49	27.53	295410
2015-12-10	27.42	27.56	27.07	27.30	274299
2015-12-11	26.98	27.22	26.85	27.07	337793
2015-12-14	27.00	27.26	26.20	26.78	458581
2015-12-15	26.98	27.22	26.64	26.97	276693
2015-12-16	27.15	27.50	26.87	27.49	391036
2015-12-17	27.49	27.66	26.78	26.80	325646
2015-12-18	26.79	26.82	26.33	26.51	1132172
2015-12-21	26.69	26.89	26.21	26.60	249306
2015-12-22	26.69	26.69	26.38	26.58	268412
2015-12-23	26.66	27.04	26.63	26.75	128459
2015-12-24	26.70	26.82	26.47	26.69	111277
2015-12-28	26.65	26.85	26.30	26.63	165182
2015-12-29	26.67	26.89	26.53	26.67	216697
2015-12-30	26.62	26.69	26.36	26.47	149506
2015-12-31	26.40	26.45	25.92	25.99	263953
2016-01-04	25.53	25.61	24.65	25.20	465894
2016-01-05	25.16	25.29	24.53	24.76	256306
2016-01-06	24.47	24.61	23.58	23.95	782530
2016-01-07	23.56	23.76	23.16	23.29	404758
2016-01-08	23.31	23.50	22.93	23.00	424703
2016-01-11	23.17	23.33	22.78	23.14	277525
2016-01-12	23.36	23.61	22.95	23.57	391942
2016-01-13	23.68	23.82	22.65	22.72	281406
2016-01-14	22.89	23.69	22.61	23.27	443127
2016-01-15	22.73	22.94	22.23	22.56	378421
2016-01-19	22.70	22.75	22.02	22.29	344500
2016-01-20	21.95	23.24	21.92	22.98	521276
2016-01-21	23.11	23.37	22.39	22.69	271691
2016-01-22	22.92	23.19	21.71	23.11	191844
2016-01-25	23.07	23.19	22.72	22.80	185564
2016-01-26	22.84	23.34	22.82	23.29	246215
2016-01-27	23.14	23.35	22.59	22.72	283989
2016-01-28	22.85	23.00	22.54	22.68	193514
2016-01-29	22.82	23.18	22.68	23.18	505494
2016-02-01	22.92	23.80	22.62	23.68	448941
2016-02-02	23.56	23.69	22.82	22.82	373930
2016-02-03	22.91	23.16	22.31	22.56	568863
2016-02-04	22.44	22.80	22.33	22.57	489815
2016-02-05	24.27	24.50	20.71	21.80	917172
2016-02-08	21.55	22.51	21.13	22.11	567512
2016-02-09	21.76	22.58	21.46	22.24	403816
2016-02-10	22.32	22.82	22.21	22.27	428916
2016-02-11	22.05	22.61	21.98	22.36	240440
2016-02-12	22.55	22.77	22.39	22.51	264226
2016-02-16	22.65	23.41	22.59	23.31	348329
2016-02-17	23.40	24.03	23.36	23.83	470805
2016-02-18	23.94	24.56	23.85	24.34	518687
2016-02-19	24.29	25.07	24.29	24.73	520264
2016-02-22	24.95	25.24	24.76	24.91	413652
2016-02-23	24.81	24.91	23.67	23.82	478946
2016-02-24	23.64	24.32	23.64	24.23	228379
2016-02-25	24.35	24.68	24.09	24.60	228724
2016-02-26	24.69	24.73	24.15	24.31	209604
2016-02-29	24.34	25.24	24.34	24.50	280634
2016-03-01	24.60	25.09	24.39	25.07	247552
2016-03-02	24.97	25.27	24.61	25.07	249932
2016-03-03	25.15	25.41	24.50	24.90	271074
2016-03-04	24.96	25.26	24.23	25.24	214753
2016-03-07	25.05	25.29	24.94	25.06	323753
2016-03-08	24.97	25.07	24.33	25.06	292382
2016-03-09	24.48	24.98	24.21	24.97	204389
2016-03-10	25.12	25.12	24.19	24.97	219195
2016-03-11	24.55	24.94	24.38	24.94	246163
2016-03-14	24.94	25.03	24.58	24.62	254791
2016-03-15	24.60	24.96	24.45	24.60	189517
2016-03-16	24.43	24.89	24.37	24.62	194875
2016-03-17	24.20	25.04	24.20	24.96	274948
2016-03-18	25.09	25.20	24.64	24.80	516281
2016-03-21	24.78	24.90	24.43	24.73	155277
2016-03-22	24.60	24.99	24.53	24.82	135795
2016-03-23	24.80	24.80	24.38	24.38	137700
2016-03-24	24.28	24.57	24.09	24.51	132812
2016-03-28	24.64	24.73	24.27	24.39	127420
2016-03-29	24.40	25.33	24.33	24.38	337798
2016-03-30	25.24	25.34	24.52	25.21	138202
2016-03-31	25.21	25.41	25.02	25.21	260001
2016-04-01	24.89	25.24	24.42	25.12	169624
2016-04-04	25.22	25.28	24.83	24.97	156140
2016-04-05	24.63	25.06	24.53	24.76	198227
2016-04-06	24.84	24.92	24.49	24.84	100587
2016-04-07	24.60	24.90	24.19	24.29	189181
2016-04-08	24.40	24.56	24.18	24.20	106223
2016-04-11	24.37	24.63	24.19	24.19	106041
2016-04-12	24.19	24.21	23.72	23.95	228551
2016-04-13	24.13	24.65	24.06	24.40	262699
2016-04-14	24.33	24.42	24.12	24.27	101184
2016-04-15	24.24	24.42	24.08	24.14	98846
2016-04-18	24.09	24.23	23.95	24.14	116667
2016-04-19	24.26	24.35	23.85	23.90	154565
2016-04-20	23.94	24.60	23.81	24.40	189169
2016-04-21	24.38	24.38	24.00	24.09	145464
2016-04-22	24.01	24.51	24.01	24.43	164384
2016-04-25	24.45	24.68	24.29	24.43	174477
2016-04-26	24.45	24.62	24.20	24.58	152694
2016-04-27	24.37	24.90	24.25	24.81	319553
2016-04-28	26.05	28.30	25.96	27.44	1145903
2016-04-29	27.00	27.12	25.97	26.29	410892
2016-05-02	26.33	26.60	25.61	26.02	321472
2016-05-03	25.71	25.97	25.49	25.53	207973
2016-05-04	25.31	25.70	25.18	25.36	241817
2016-05-05	25.41	25.49	25.02	25.30	243627
2016-05-06	25.18	25.55	24.93	25.54	238644
2016-05-09	25.54	26.01	25.54	25.77	287965
2016-05-10	25.77	26.29	25.74	26.24	266553
2016-05-11	26.26	26.51	25.90	26.31	287986
2016-05-12	26.33	26.47	25.76	25.86	243457
2016-05-13	25.87	26.28	25.79	26.05	193910
2016-05-16	26.20	26.82	26.10	26.59	235884
2016-05-17	26.65	26.66	25.76	25.86	277169
2016-05-18	25.86	26.29	25.78	26.13	415848
2016-05-19	26.12	26.25	25.61	26.00	301500
2016-05-20	26.16	26.42	26.06	26.39	445326
2016-05-23	26.32	26.96	26.32	26.78	349930
2016-05-24	26.93	27.38	26.89	27.25	198878
2016-05-25	27.29	27.44	27.22	27.33	195373
2016-05-26	27.44	27.52	27.16	27.44	124016
2016-05-27	27.50	27.67	27.40	27.65	212902
2016-05-31	27.76	27.91	27.45	27.91	307474
2016-06-01	27.93	28.29	27.37	27.83	291392
2016-06-02	27.87	28.38	27.82	28.24	322251
2016-06-03	28.32	28.32	28.07	28.22	177541
2016-06-06	28.37	28.53	28.11	28.40	233655
2016-06-07	28.46	28.53	28.09	28.41	249490
2016-06-08	28.53	29.30	28.50	29.12	254777
2016-06-09	29.11	29.27	28.86	29.25	261670
2016-06-10	28.93	29.02	28.34	28.69	199134
2016-06-13	28.54	28.73	28.14	28.54	216715
2016-06-14	28.49	28.85	28.38	28.74	168164
2016-06-15	28.76	28.94	28.62	28.78	133080
2016-06-16	28.59	29.05	28.46	29.03	125261
2016-06-17	29.10	29.15	28.57	28.96	313090
2016-06-20	29.28	29.62	29.06	29.43	217510
2016-06-21	29.43	29.77	29.32	29.59	258281
2016-06-22	29.67	29.71	29.45	29.61	232830
2016-06-23	29.77	30.26	29.59	30.23	241180
2016-06-24	29.02	29.42	28.58	28.73	1136001
2016-06-27	28.47	28.74	27.73	27.99	593980
2016-06-28	28.35	28.68	28.09	28.40	338041
2016-06-29	28.68	28.96	28.55	28.74	443989
2016-06-30	28.71	29.48	28.71	29.48	299943
2016-07-01	29.20	29.76	28.87	29.70	379302
2016-07-05	29.58	29.72	29.23	29.33	267595
2016-07-06	29.22	29.66	29.11	29.51	187603
2016-07-07	29.66	29.85	29.44	29.66	199073
2016-07-08	29.84	30.52	29.60	30.43	348525
2016-07-11	30.72	30.92	30.52	30.85	290168
2016-07-12	30.47	30.99	30.47	30.82	335919
2016-07-13	30.96	31.00	30.57	30.65	183525
2016-07-14	30.97	30.97	30.56	30.60	139894
2016-07-15	30.75	30.82	30.41	30.70	181020
2016-07-18	30.85	31.18	30.76	30.76	189021
2016-07-19	30.70	30.91	30.54	30.72	243762
2016-07-20	30.83	31.10	30.59	30.88	413658
2016-07-21	30.93	31.01	30.42	30.65	257495
2016-07-22	30.75	30.76	30.29	30.50	343773
2016-07-25	30.39	30.70	30.25	30.27	384159
2016-07-26	30.35	30.67	30.05	30.64	477489
2016-07-27	30.72	30.88	29.86	30.33	606732
2016-07-28	32.25	32.58	30.39	32.47	870732
2016-07-29	32.40	32.48	31.88	31.89	524238
2016-08-01	31.99	33.02	31.63	32.77	569746
2016-08-02	32.77	32.77	32.44	32.45	401098
2016-08-03	32.35	32.47	32.10	32.33	232494
2016-08-04	32.27	32.74	32.21	32.40	227539
2016-08-05	32.27	32.96	32.25	32.84	198660
2016-08-08	32.74	33.12	32.46	33.09	323627
2016-08-09	33.18	33.95	33.05	33.93	568322
2016-08-10	33.93	34.47	33.38	33.80	396061
2016-08-11	33.97	34.39	33.65	34.10	371552
2016-08-12	34.09	34.23	33.49	33.97	265213
2016-08-15	33.95	34.60	33.80	34.52	343344
2016-08-16	34.15	34.64	34.11	34.47	400081
2016-08-17	34.35	34.65	34.26	34.31	262058
2016-08-18	34.23	34.92	34.23	34.74	343445
2016-08-19	34.72	34.84	34.58	34.77	231574
2016-08-22	34.67	35.02	34.60	34.90	225352
2016-08-23	35.14	35.35	35.03	35.18	275309
2016-08-24	35.24	35.42	35.09	35.25	222281
2016-08-25	35.08	35.56	34.85	35.52	329096
2016-08-26	35.49	35.90	35.21	35.39	299169
2016-08-29	35.38	35.58	35.29	35.53	227782
2016-08-30	35.45	35.71	35.45	35.65	228223
2016-08-31	35.63	35.63	34.88	35.35	339233
2016-09-01	35.35	35.62	34.96	35.45	266775
2016-09-02	35.52	35.67	35.29	35.67	218738
2016-09-06	35.65	35.74	35.36	35.59	184509
2016-09-07	35.49	35.77	35.44	35.62	233003
2016-09-08	35.76	35.99	35.65	35.98	239267
2016-09-09	35.72	35.99	35.31	35.39	353153
2016-09-12	35.34	35.51	34.85	35.50	426155
2016-09-13	35.31	35.71	34.91	35.03	198002
2016-09-14	35.08	35.53	35.08	35.34	189958
2016-09-15	35.27	35.94	35.26	35.87	257738
2016-09-16	35.93	36.02	35.48	35.73	397034
2016-09-19	35.87	36.84	35.87	36.52	319481
2016-09-20	36.77	36.77	36.23	36.23	180240
2016-09-21	36.38	37.05	36.35	36.90	298334
2016-09-22	37.05	37.29	36.95	37.18	241897
2016-09-23	37.31	37.72	36.84	36.91	197988
2016-09-26	36.87	37.03	36.52	36.64	284130
2016-09-27	36.60	36.86	36.48	36.81	191043
2016-09-28	36.96	37.12	36.69	37.11	198334
2016-09-29	36.93	37.05	36.75	36.92	243335
2016-09-30	36.98	37.65	36.98	37.51	233342
2016-10-03	36.98	37.36	36.15	36.23	401250
2016-10-04	36.12	36.22	34.00	34.07	957708
2016-10-05	33.99	34.80	33.80	34.26	484729
2016-10-06	34.14	34.69	34.03	34.69	328822
2016-10-07	34.41	34.59	34.02	34.25	318140
2016-10-10	34.35	34.69	34.20	34.27	271991
2016-10-11	34.08	34.21	33.45	33.55	462560
2016-10-12	33.47	33.47	32.97	33.12	319149
2016-10-13	32.97	32.97	32.06	32.33	436732
2016-10-14	32.43	32.49	32.09	32.11	275775
2016-10-17	32.09	32.74	31.94	32.47	218047
2016-10-18	32.81	32.95	32.50	32.68	260050
2016-10-19	32.71	32.99	32.16	32.81	327681
2016-10-20	32.81	32.81	32.06	32.43	262582
2016-10-21	32.28	33.36	32.22	33.12	309821
2016-10-24	33.21	33.95	33.21	33.49	401723
2016-10-25	33.58	33.58	32.87	33.15	423294
2016-10-26	33.12	34.08	33.12	33.74	484462
2016-10-27	32.25	32.50	29.98	31.22	1149357
2016-10-28	31.41	31.81	30.73	31.07	536480
2016-10-31	31.01	31.32	30.76	31.32	429128
2016-11-01	31.22	31.40	30.54	30.76	440802
2016-11-02	30.64	31.38	30.64	30.88	457956
2016-11-03	30.95	31.38	30.91	31.01	259051
2016-11-04	30.98	31.30	30.64	30.67	375491
2016-11-07	30.67	31.66	30.37	31.16	274863
2016-11-08	31.01	31.29	30.79	31.07	234422
2016-11-09	30.57	31.47	30.39	31.41	225650
2016-11-10	31.60	32.19	31.10	31.19	384035
2016-11-11	31.04	32.20	30.86	32.09	354006
2016-11-14	32.12	32.74	32.09	32.43	266740
2016-11-15	32.43	32.78	32.03	32.09	386965
2016-11-16	31.88	32.22	31.38	31.60	361039
2016-11-17	31.63	32.16	31.63	31.84	368936
2016-11-18	31.84	32.19	31.72	31.84	270504
2016-11-21	31.91	32.56	31.69	32.19	311182
2016-11-22	32.25	32.43	31.53	31.91	308451
2016-11-23	31.91	32.59	31.91	32.50	285758
2016-11-25	32.50	32.65	32.40	32.53	61090
2016-11-28	32.40	32.65	32.28	32.40	240552
2016-11-29	32.43	33.27	32.31	33.12	406403
2016-11-30	33.21	33.40	33.02	33.30	696652
2016-12-01	33.30	33.43	33.05	33.40	532557
2016-12-02	33.58	33.58	32.65	33.02	507059
2016-12-05	33.15	33.67	32.71	33.27	206002
2016-12-06	33.21	33.74	33.18	33.64	276086
2016-12-07	33.77	34.39	33.43	34.23	269452
2016-12-08	34.42	36.09	34.42	36.06	386758
2016-12-09	36.22	36.40	35.69	36.34	444028
2016-12-12	36.28	36.93	36.03	36.71	482031
2016-12-13	36.81	37.16	35.44	35.47	504358
2016-12-14	35.47	35.84	34.96	35.13	275221
2016-12-15	35.29	35.60	34.91	35.16	273412
2016-12-16	35.22	35.22	34.43	35.22	451800
2016-12-19	34.45	34.57	33.98	34.23	288012
2016-12-20	34.26	34.48	34.05	34.36	164272
2016-12-21	34.42	34.42	33.71	34.17	186100
2016-12-22	34.23	34.29	33.43	33.49	187477
2016-12-23	33.55	33.92	33.55	33.83	131864
2016-12-27	33.77	34.08	33.74	33.95	76727
2016-12-28	34.02	34.11	33.67	33.67	125511
2016-12-29	33.61	33.86	33.30	33.80	108964
2016-12-30	33.77	33.89	33.58	33.71	151425
2017-01-03	33.89	34.23	33.71	34.11	261989
2017-01-04	34.60	35.49	34.11	35.29	364393
2017-01-05	35.29	35.47	34.82	35.01	289094
2017-01-06	35.07	35.66	34.73	35.10	211149
2017-01-09	35.10	35.49	34.67	35.13	307164
2017-01-10	35.26	35.94	35.10	35.22	276319
2017-01-11	35.26	35.26	34.73	34.88	258598
2017-01-12	34.79	34.79	33.86	34.33	224919
2017-01-13	34.42	34.64	34.11	34.26	225478
2017-01-17	33.95	34.23	33.77	33.95	264093
2017-01-18	34.11	34.60	33.83	34.14	292190
2017-01-19	34.20	34.29	33.83	33.89	237330
2017-01-20	34.23	34.48	33.92	33.92	213780
2017-01-23	34.02	34.20	33.36	33.71	200626
2017-01-24	33.77	34.95	33.64	34.82	159438
2017-01-25	35.07	36.28	35.07	36.06	337661
2017-01-26	36.03	36.09	35.22	35.35	241022
2017-01-27	35.22	35.63	35.10	35.35	142757
2017-01-30	35.19	35.58	34.67	35.01	194412
2017-01-31	34.91	35.38	34.79	35.29	193790
2017-02-01	35.50	35.91	34.91	35.16	235074
2017-02-02	35.04	35.10	34.54	34.91	255142
2017-02-03	35.22	35.50	34.54	35.35	148817
2017-02-06	35.26	35.66	34.95	35.53	263112
2017-02-07	35.75	36.15	35.35	35.57	401797
2017-02-08	33.46	33.89	31.29	33.18	1561176
2017-02-09	32.93	34.29	32.93	34.16	612411
2017-02-10	34.11	34.14	33.49	33.71	393458
2017-02-13	33.80	34.23	33.52	33.64	327125
2017-02-14	33.46	34.11	33.33	33.92	296042
2017-02-15	33.74	34.36	33.67	34.20	228664
2017-02-16	34.17	34.67	34.06	34.64	323541
2017-02-17	34.67	35.13	34.45	34.85	279381
2017-02-21	34.95	35.41	34.79	35.29	316837
2017-02-22	35.13	35.31	34.70	35.01	286696
2017-02-23	34.85	35.04	34.06	34.14	433030
2017-02-24	34.02	34.88	33.80	34.67	232584
2017-02-27	34.73	34.73	34.20	34.57	346611
2017-02-28	34.36	34.51	33.89	33.98	476967
2017-03-01	34.33	34.33	33.86	34.26	356916
2017-03-02	34.26	34.51	33.58	33.77	245614
2017-03-03	33.77	33.98	33.58	33.83	249728
2017-03-06	33.55	33.58	33.02	33.21	324385
2017-03-07	33.05	33.35	32.81	33.02	169129
2017-03-08	33.15	33.15	32.74	32.87	120827
2017-03-09	32.87	33.09	32.65	32.93	155304
2017-03-10	33.12	33.34	32.87	33.09	159034
2017-03-13	33.05	33.30	32.93	33.24	182299
2017-03-14	33.15	33.21	32.71	32.78	225608
2017-03-15	32.81	33.33	32.56	33.21	203487
2017-03-16	33.33	33.80	33.18	33.64	222152
2017-03-17	33.55	33.66	33.22	33.58	625503
2017-03-20	33.52	33.77	33.18	33.30	192602
2017-03-21	33.43	33.55	32.03	32.09	323995
2017-03-22	32.28	32.32	31.41	31.81	276401
2017-03-23	31.72	32.22	31.53	32.06	180835
2017-03-24	31.97	32.28	31.53	31.91	190729
2017-03-27	31.32	31.35	30.23	30.79	1002374
2017-03-28	30.73	30.82	30.42	30.48	550495
2017-03-29	30.36	31.04	30.14	30.88	482517
2017-03-30	30.95	31.26	30.57	30.60	458935
2017-03-31	30.60	30.87	30.08	30.73	429388
2017-04-03	30.73	30.85	29.95	30.20	570920
2017-04-04	30.08	30.17	29.71	30.02	431131
2017-04-05	30.14	30.14	29.61	29.80	506705
2017-04-06	29.83	30.64	29.31	30.57	443786
2017-04-07	30.45	30.70	30.23	30.45	277195
2017-04-10	30.45	31.07	30.08	30.70	368265
2017-04-11	30.67	31.32	30.53	31.10	471680
2017-04-12	31.16	31.16	30.82	30.95	386220
2017-04-13	30.91	31.22	30.57	30.60	346350
2017-04-17	30.64	31.22	30.26	30.67	581187
2017-04-18	30.60	31.22	30.51	31.01	287552
2017-04-19	31.16	31.94	31.01	31.75	357861
2017-04-20	31.91	32.25	31.60	32.25	225717
2017-04-21	32.12	32.19	31.29	31.38	391856
2017-04-24	31.97	32.40	31.75	32.25	495045
2017-04-25	32.40	32.93	32.28	32.81	542866
2017-04-26	32.81	32.81	31.78	31.84	901773
2017-04-27	29.55	29.92	27.75	28.78	2472213
2017-04-28	28.71	29.30	28.65	29.24	750953
2017-05-01	29.27	29.40	28.74	29.27	678361
2017-05-02	29.33	29.58	28.47	28.68	683959
2017-05-03	28.50	28.90	28.28	28.48	667033
2017-05-04	28.47	28.68	28.16	28.31	422562
2017-05-05	28.47	28.71	28.03	28.12	423284
2017-05-08	28.06	28.68	28.06	28.53	386684
2017-05-09	28.53	28.59	27.97	28.16	410743
2017-05-10	28.16	28.43	27.53	27.69	543635
2017-05-11	27.60	27.88	27.13	27.66	742723
2017-05-12	27.63	28.03	27.57	27.66	531074
2017-05-15	27.81	28.09	27.64	27.72	375858
2017-05-16	27.81	28.06	27.38	27.47	413548
2017-05-17	27.13	27.29	25.95	26.64	699844
2017-05-18	26.51	27.22	26.23	26.88	845720
2017-05-19	26.88	27.02	26.57	26.70	505397
2017-05-22	26.70	27.10	26.67	26.73	347379
2017-05-23	26.85	27.01	26.39	26.57	353420
2017-05-24	26.51	26.81	26.45	26.64	196364
2017-05-25	26.82	26.82	26.26	26.39	378638
2017-05-26	26.42	26.57	26.29	26.36	275357
2017-05-30	26.29	26.67	26.20	26.33	318147
2017-05-31	26.36	26.48	25.74	26.02	390959
2017-06-01	26.17	26.54	26.05	26.48	373821
2017-06-02	26.48	26.88	26.33	26.88	230764
2017-06-05	26.82	27.72	26.82	27.50	532944
2017-06-06	27.47	27.75	27.32	27.53	407857
2017-06-07	27.53	27.94	27.47	27.84	532389
2017-06-08	27.84	28.71	27.77	28.59	525092
2017-06-09	28.65	28.74	27.84	28.03	742985
2017-06-12	27.97	27.97	27.38	27.47	530966
2017-06-13	27.50	27.78	27.32	27.72	509740
2017-06-14	27.91	28.47	27.63	27.84	673667
2017-06-15	27.53	27.88	26.91	27.19	510918
2017-06-16	26.98	27.10	26.72	26.88	987699
2017-06-19	27.07	27.29	26.82	27.16	253160
2017-06-20	27.01	27.13	26.62	26.73	225447
2017-06-21	26.85	26.95	26.54	26.60	169522
2017-06-22	26.70	27.80	26.42	26.82	278579
2017-06-23	26.88	27.35	26.72	27.26	1025601
2017-06-26	27.35	27.69	27.10	27.35	258745
2017-06-27	27.32	27.47	26.95	26.95	213178
2017-06-28	27.07	27.72	27.07	27.41	188052
2017-06-29	27.35	27.47	26.64	26.95	321330
2017-06-30	27.04	27.04	26.68	26.73	172215
2017-07-03	26.85	27.41	26.45	27.01	407894
2017-07-05	27.16	27.26	26.60	27.04	376716
2017-07-06	26.85	27.33	26.79	26.85	270867
2017-07-07	26.98	27.81	26.82	27.57	381160
2017-07-10	27.38	27.66	27.29	27.50	399805
2017-07-11	27.50	27.60	27.22	27.47	297989
2017-07-12	27.75	27.81	27.35	27.57	210791
2017-07-13	27.57	27.57	26.95	27.29	250104
2017-07-14	27.26	27.29	26.98	27.13	223374
2017-07-17	27.22	27.32	26.98	27.13	299146
2017-07-18	27.10	27.10	26.73	26.88	274103
2017-07-19	27.04	27.66	26.98	27.53	299162
2017-07-20	27.63	27.71	27.26	27.29	223121
2017-07-21	27.44	27.44	27.13	27.35	282859
2017-07-24	27.38	27.47	27.10	27.47	544421
2017-07-25	27.66	28.20	27.50	27.57	406795
2017-07-26	27.60	27.69	27.07	27.35	761675
2017-07-27	29.71	32.19	29.40	30.57	1609567
2017-07-28	30.60	31.35	30.57	31.10	796981
2017-07-31	31.04	31.16	29.67	29.71	545830
2017-08-01	29.95	30.26	29.09	29.95	480892
2017-08-02	29.95	30.51	29.58	29.64	321540
2017-08-03	29.67	29.92	29.36	29.67	246497
2017-08-04	29.86	29.86	28.65	28.81	504716
2017-08-07	28.84	29.61	28.59	29.40	417336
2017-08-08	29.36	29.67	28.90	28.99	213364
2017-08-09	28.81	28.96	28.56	28.78	202195
2017-08-10	28.62	28.74	28.00	28.09	309596
2017-08-11	28.06	28.59	28.06	28.59	288954
2017-08-14	28.74	29.02	28.22	28.93	305125
2017-08-15	28.93	28.93	28.17	28.40	200708
2017-08-16	28.47	28.64	28.19	28.34	215417
2017-08-17	28.12	28.53	27.94	27.97	227729
2017-08-18	27.81	28.31	27.35	28.22	207504
2017-08-21	28.16	28.43	27.97	28.22	313957
2017-08-22	28.37	29.02	28.09	28.96	315955
2017-08-23	28.81	29.36	28.62	29.30	413679
2017-08-24	29.27	29.75	28.90	29.43	417246
2017-08-25	29.61	29.74	29.38	29.46	139381
2017-08-28	29.55	29.83	29.43	29.67	290424
2017-08-29	29.36	29.74	29.36	29.58	257946
2017-08-30	29.55	29.64	29.30	29.55	203377
2017-08-31	29.61	30.05	29.43	29.77	214859
2017-09-01	29.77	29.98	29.58	29.95	141947
2017-09-05	29.86	29.92	29.24	29.33	175604
2017-09-06	29.52	29.74	29.15	29.64	214388
2017-09-07	29.80	29.86	28.84	29.21	247434
2017-09-08	29.02	29.52	28.67	29.33	301857
2017-09-11	29.61	29.67	29.16	29.52	459286
2017-09-12	29.46	29.58	29.15	29.46	277994
2017-09-13	29.46	29.46	28.78	29.02	197160
2017-09-14	28.99	29.21	28.59	28.96	218116
2017-09-15	28.87	29.43	28.81	29.27	593998
2017-09-18	29.33	29.74	29.15	29.61	359058
2017-09-19	29.67	29.89	29.52	29.61	261894
2017-09-20	29.58	29.58	28.68	29.21	374467
2017-09-21	29.09	29.67	28.96	29.40	254636
2017-09-22	29.36	29.95	29.30	29.83	254032
2017-09-25	29.80	30.20	29.30	29.77	193727
2017-09-26	29.92	29.98	29.58	29.64	219665
2017-09-27	29.74	29.89	28.87	29.36	789259
2017-09-28	29.40	29.49	28.65	29.21	520685
2017-09-29	29.27	29.67	29.12	29.52	289296
2017-10-02	29.64	30.57	29.33	30.48	393307
2017-10-03	30.51	30.98	30.43	30.98	316279
2017-10-04	30.95	31.26	29.95	30.70	283273
2017-10-05	30.79	31.41	30.76	31.13	303386
2017-10-06	31.04	31.32	30.57	30.82	363924
2017-10-09	30.88	32.12	30.88	32.00	652518
2017-10-10	32.06	32.59	31.78	32.37	488878
2017-10-11	32.47	33.27	32.12	32.19	587799
2017-10-12	31.91	32.00	31.29	31.69	603888
2017-10-13	31.81	32.03	31.41	31.47	228102
2017-10-16	31.44	31.63	30.98	31.01	230128
2017-10-17	31.04	31.22	30.91	31.13	415663
2017-10-18	31.26	31.32	30.57	30.60	240179
2017-10-19	30.54	30.82	30.20	30.51	221966
2017-10-20	30.85	30.96	30.49	30.57	270971
2017-10-23	30.54	31.01	30.42	30.79	280751
2017-10-24	30.98	31.41	30.93	31.19	388743
2017-10-25	30.95	30.95	29.46	29.67	917295
2017-10-26	28.37	30.17	28.12	29.80	1116855
2017-10-27	29.95	30.02	29.05	29.21	494986
2017-10-30	29.09	29.55	28.98	29.52	372083
2017-10-31	29.58	29.64	28.87	28.93	419616
2017-11-01	29.02	29.02	27.41	27.69	820549
2017-11-02	27.60	29.21	27.60	28.34	599489
2017-11-03	28.31	28.31	27.57	27.88	377061
2017-11-06	27.91	28.56	27.84	28.19	505370
2017-11-07	28.06	28.50	27.66	28.31	576023
2017-11-08	28.16	29.05	27.72	28.96	669852
2017-11-09	29.24	31.13	28.99	30.70	1279262
2017-11-10	30.51	31.22	30.26	30.95	758773
2017-11-13	30.76	31.44	30.33	31.35	432298
2017-11-14	31.19	31.50	30.91	31.38	336234
2017-11-15	31.29	31.44	30.71	30.79	360853
2017-11-16	30.85	31.97	30.81	31.84	398426
2017-11-17	31.66	32.19	31.63	32.00	347909
2017-11-20	32.03	32.06	31.26	31.38	478624
2017-11-21	31.47	31.97	31.19	31.38	449738
2017-11-22	31.44	31.60	30.36	31.22	248121
2017-11-24	31.19	31.53	31.07	31.19	162190
2017-11-27	31.38	31.63	31.10	31.44	454515
2017-11-28	31.47	31.60	31.13	31.47	351442
2017-11-29	31.38	31.84	30.76	31.63	329683
2017-11-30	31.81	32.12	31.50	31.94	389329
2017-12-01	31.91	32.06	31.13	31.69	420755
2017-12-04	31.81	32.19	31.63	31.69	210266
2017-12-05	31.63	32.16	31.26	31.60	259224
2017-12-06	31.44	31.63	31.16	31.53	227206
2017-12-07	31.63	32.00	31.50	31.81	386638
2017-12-08	31.88	32.43	31.84	32.31	485979
2017-12-11	32.43	32.90	32.22	32.53	703472
2017-12-12	32.56	33.30	32.40	33.05	340940
2017-12-13	32.90	33.61	32.78	33.49	932231
2017-12-14	33.46	33.89	33.27	33.52	602195
2017-12-15	33.52	34.51	33.35	34.33	1232399
2017-12-18	35.66	37.18	35.66	36.93	802599
2017-12-19	37.12	38.05	36.74	37.27	887437
2017-12-20	37.33	37.33	36.06	36.37	512166
2017-12-21	36.68	37.15	35.84	36.22	642865
2017-12-22	36.12	36.16	35.24	35.53	367807
2017-12-26	35.38	35.72	35.16	35.44	317988
2017-12-27	35.47	36.16	35.19	36.09	307442
2017-12-28	36.00	36.25	35.69	36.19	306220
2017-12-29	36.40	37.02	36.03	36.43	420113
2018-01-02	36.47	37.61	36.16	37.40	603237
2018-01-03	37.40	38.23	37.40	38.23	404517
2018-01-04	38.36	38.42	36.68	37.27	512479
2018-01-05	37.27	37.38	36.71	36.93	295078
2018-01-08	36.84	37.53	36.50	37.49	893014
2018-01-09	37.49	37.55	36.88	37.49	255261
2018-01-10	37.27	38.20	37.12	38.17	478737
2018-01-11	38.11	39.44	38.05	39.35	623230
2018-01-12	39.69	40.65	39.55	40.56	526493
2018-01-16	40.65	41.43	40.43	40.96	864877
2018-01-17	41.33	42.17	41.09	41.74	870641
2018-01-18	41.95	42.95	41.80	42.60	1095889
2018-01-19	42.79	44.03	42.60	43.88	432895
2018-01-22	43.88	43.97	43.35	43.91	398381
2018-01-23	43.88	44.12	43.50	44.00	265626
2018-01-24	44.03	44.19	43.36	43.63	296044
2018-01-25	43.66	43.92	43.10	43.50	754498
2018-01-26	43.63	43.94	43.48	43.94	174098
2018-01-29	44.00	44.29	43.38	43.60	429766
2018-01-30	43.22	43.47	42.70	42.85	373310
2018-01-31	42.88	43.63	42.88	43.22	481129
2018-02-01	43.04	43.16	42.08	42.51	727904
2018-02-02	42.23	42.57	41.61	42.17	623101
2018-02-05	41.80	42.67	40.96	40.99	570540
2018-02-06	40.09	41.98	39.29	41.80	883494
2018-02-07	40.93	42.29	35.22	35.38	2708491
2018-02-08	35.57	35.88	34.54	34.60	1046180
2018-02-09	34.88	36.93	34.33	36.50	842474
2018-02-12	36.68	36.96	36.06	36.59	452000
2018-02-13	36.40	36.96	36.09	36.62	260813
2018-02-14	36.50	38.45	36.43	37.67	569009
2018-02-15	37.86	38.42	37.43	38.33	422597
2018-02-16	38.14	39.13	37.74	38.02	356817
2018-02-20	37.71	37.95	37.15	37.33	705364
2018-02-21	37.36	37.92	36.28	36.40	552922
2018-02-22	36.50	37.21	36.34	36.40	218376
2018-02-23	36.65	36.90	35.84	36.40	331113
2018-02-26	36.40	37.24	36.40	37.09	183829
2018-02-27	37.12	37.46	36.06	36.19	340484
2018-02-28	36.28	36.28	34.42	34.57	672505
2018-03-01	34.45	34.54	33.64	33.86	886273
2018-03-02	33.58	34.95	33.21	34.82	642624
2018-03-05	34.67	35.22	34.39	35.04	523640
2018-03-06	35.29	35.94	34.98	35.44	364904
2018-03-07	35.19	35.84	34.76	35.75	222911
2018-03-08	35.94	36.37	35.57	36.28	385465
2018-03-09	36.56	37.12	35.64	37.02	465702
2018-03-12	36.99	38.11	35.59	37.24	506206
2018-03-13	37.43	37.46	36.28	36.53	601988
2018-03-14	36.68	36.78	36.06	36.22	609933
2018-03-15	36.19	36.65	36.12	36.56	152480
2018-03-16	36.59	37.18	36.43	36.68	534973
2018-03-19	36.43	36.43	35.29	35.88	357555
2018-03-20	35.88	36.43	35.49	35.88	170235
2018-03-21	35.88	36.56	35.88	36.34	191435
2018-03-22	35.88	36.25	35.47	35.50	181439
2018-03-23	35.63	35.91	35.01	35.04	213805
2018-03-26	35.60	36.09	34.85	36.00	197130
2018-03-27	36.22	36.57	35.02	35.13	294754
2018-03-28	35.13	35.43	34.51	34.82	300752
2018-03-29	35.01	35.78	35.01	35.47	442845
2018-04-02	35.38	35.57	34.26	34.82	366172
2018-04-03	34.95	36.19	34.67	36.03	353799
2018-04-04	35.41	36.65	34.88	36.43	328654
2018-04-05	36.59	36.78	36.19	36.43	167115
2018-04-06	36.25	36.62	35.72	36.03	299578
2018-04-09	36.43	36.90	36.19	36.40	287502
2018-04-10	36.93	37.67	36.85	37.58	199974
2018-04-11	37.33	38.36	37.33	38.17	193135
2018-04-12	38.36	38.48	35.35	37.58	265901
2018-04-13	37.83	37.98	36.78	37.74	195164
2018-04-16	37.95	38.51	37.64	38.36	324372
2018-04-17	38.64	39.38	38.51	39.29	274544
2018-04-18	39.41	39.75	38.98	39.44	215883
2018-04-19	39.22	39.60	39.01	39.13	158424
2018-04-20	39.01	39.10	38.02	38.26	209465
2018-04-23	38.45	38.45	37.77	38.17	180533
2018-04-24	38.57	39.01	38.23	38.60	311467
2018-04-25	38.45	38.60	36.96	37.09	409437
2018-04-26	35.04	36.03	32.81	33.15	1358262
2018-04-27	33.18	33.83	32.84	33.74	436353
2018-04-30	33.61	34.85	33.61	34.29	412525
2018-05-01	34.11	34.85	33.49	34.76	324362
2018-05-02	34.95	35.12	33.95	34.08	238170
2018-05-03	33.83	34.42	33.40	34.08	198165
2018-05-04	33.86	34.67	33.80	34.23	187687
2018-05-07	34.39	36.31	34.17	35.69	499556
2018-05-08	35.57	36.16	35.32	36.06	241098
2018-05-09	36.22	36.22	35.26	35.72	234479
2018-05-10	35.88	36.34	35.60	35.66	220254
2018-05-11	35.50	35.50	34.79	34.91	294449
2018-05-14	34.95	35.41	34.60	34.82	440902
2018-05-15	34.73	35.69	34.45	35.63	445588
2018-05-16	35.72	37.05	35.72	36.81	342137
2018-05-17	36.47	37.58	36.47	37.09	201512
2018-05-18	37.09	37.49	36.84	37.27	238495
2018-05-21	37.61	38.11	37.46	37.98	193916
2018-05-22	38.02	38.85	37.87	38.39	275227
2018-05-23	38.08	38.29	37.46	37.55	284753
2018-05-24	37.52	37.71	36.87	37.27	267667
2018-05-25	37.21	37.47	37.18	37.40	146023
2018-05-29	37.21	37.98	37.21	37.40	157617
2018-05-30	37.46	38.33	37.33	37.80	198050
2018-05-31	37.77	38.16	37.13	37.49	288585
2018-06-01	37.67	38.17	37.30	37.58	287650
2018-06-04	37.71	38.45	37.71	38.20	198710
2018-06-05	38.29	39.04	38.02	38.98	162793
2018-06-06	38.91	39.44	38.67	39.13	168431
2018-06-07	38.91	39.44	37.57	39.44	198948
2018-06-08	39.38	39.38	38.67	38.73	235852
2018-06-11	38.60	40.28	38.60	39.91	271644
2018-06-12	39.91	40.56	39.69	40.56	146657
2018-06-13	40.59	40.81	39.13	40.16	173288
2018-06-14	40.37	40.53	39.88	40.37	257290
2018-06-15	40.12	41.18	39.66	41.15	418980
2018-06-18	40.93	41.30	39.86	41.24	273053
2018-06-19	40.93	41.58	40.60	41.33	250191
2018-06-20	41.58	41.80	41.24	41.61	245783
2018-06-21	41.74	41.74	40.40	40.71	116650
2018-06-22	40.90	40.96	39.97	40.16	433105
2018-06-25	39.75	39.75	38.91	39.22	161472
2018-06-26	39.26	39.63	38.48	39.44	170795
2018-06-27	39.63	39.81	39.01	39.07	179285
2018-06-28	38.91	39.22	38.45	38.54	249740
2018-06-29	38.88	39.04	38.48	38.76	198133
2018-07-02	38.48	40.19	38.33	40.16	225143
2018-07-03	40.37	40.90	39.57	40.53	195989
2018-07-05	40.71	42.11	40.56	42.05	238962
2018-07-06	42.26	43.63	42.20	42.76	326168
2018-07-09	43.10	43.66	42.85	43.53	311968
2018-07-10	43.63	44.84	43.19	44.37	349354
2018-07-11	44.19	46.60	43.88	46.57	481161
2018-07-12	46.60	47.94	46.44	47.44	556760
2018-07-13	47.13	47.56	46.36	47.16	303942
2018-07-16	47.32	48.31	47.32	48.19	617535
2018-07-17	48.03	48.51	47.47	48.09	305884
2018-07-18	48.19	48.37	47.75	48.22	241661
2018-07-19	48.22	48.56	46.95	47.16	439248
2018-07-20	47.13	47.71	46.88	47.01	623693
2018-07-23	45.80	46.57	40.56	40.64	1366160
2018-07-24	41.24	41.77	40.56	40.78	710474
2018-07-25	40.43	41.49	38.91	41.49	773447
2018-07-26	41.36	43.10	41.36	42.91	896218
2018-07-27	42.57	43.29	42.54	42.95	557698
2018-07-30	42.95	42.95	40.90	40.93	747536
2018-07-31	40.84	41.18	40.31	40.84	424141
2018-08-01	41.02	41.12	39.07	39.72	818659
2018-08-02	39.50	40.12	39.42	40.00	554947
2018-08-03	40.09	41.19	39.94	40.74	817502
2018-08-06	40.71	41.36	40.19	41.21	401943
2018-08-07	41.36	41.52	40.71	41.02	299794
2018-08-08	41.09	42.81	40.99	42.20	734926
2018-08-09	42.14	42.95	41.15	41.58	585369
2018-08-10	41.27	42.14	41.09	41.80	202492
2018-08-13	41.98	42.08	40.53	41.15	267714
2018-08-14	41.30	41.80	41.02	41.58	199537
2018-08-15	41.33	41.74	40.93	41.46	241570
2018-08-16	41.43	42.06	41.33	41.74	212550
2018-08-17	41.58	42.64	40.53	42.29	279755
2018-08-20	42.33	42.60	41.89	42.39	157423
2018-08-21	42.54	43.72	42.54	43.41	407306
2018-08-22	43.26	43.84	43.01	43.63	372114
2018-08-23	43.47	45.55	43.14	44.99	394437
2018-08-24	45.15	45.58	44.84	45.30	271317
2018-08-27	45.55	46.39	45.21	45.74	380554
2018-08-28	46.02	46.67	45.12	45.43	411725
2018-08-29	45.33	45.86	43.44	43.50	349176
2018-08-30	43.57	44.22	43.01	44.09	249164
2018-08-31	43.84	44.25	43.63	43.94	237933
2018-09-04	43.81	43.91	42.88	43.10	249659
2018-09-05	43.10	43.22	41.98	42.17	351932
2018-09-06	42.14	42.37	41.60	41.80	279577
2018-09-07	41.55	41.88	40.78	41.02	305866
2018-09-10	41.05	41.72	40.43	40.50	168514
2018-09-11	40.34	40.95	40.22	40.65	208526
2018-09-12	40.65	41.12	40.25	40.99	367707
2018-09-13	40.99	42.17	40.87	41.64	372689
2018-09-14	41.74	41.92	41.10	41.12	195721
2018-09-17	41.24	41.30	40.09	40.25	212592
2018-09-18	40.22	40.62	40.06	40.22	233395
2018-09-19	40.22	40.53	39.97	40.12	177022
2018-09-20	40.34	40.62	39.63	39.78	230761
2018-09-21	39.69	40.19	39.01	39.01	403808
2018-09-24	39.01	39.35	38.36	39.19	300278
2018-09-25	39.26	39.66	38.80	39.26	115303
2018-09-26	39.38	39.38	38.79	38.95	184403
2018-09-27	39.01	39.60	38.88	38.91	107197
2018-09-28	38.82	39.44	38.64	38.98	246912
2018-10-01	38.95	38.96	37.57	37.83	202764
2018-10-02	37.92	37.99	37.08	37.15	198937
2018-10-03	37.30	37.42	36.58	37.15	141685
2018-10-04	36.99	37.49	36.92	37.38	270977
2018-10-05	37.28	37.35	36.17	36.69	239937
2018-10-08	36.52	36.87	35.97	36.24	377957
2018-10-09	36.24	36.75	36.04	36.38	326832
2018-10-10	36.20	36.20	34.61	34.74	307702
2018-10-11	34.59	35.01	33.89	34.03	270425
2018-10-12	34.42	34.80	33.68	34.08	277279
2018-10-15	34.08	35.06	34.00	34.48	137380
2018-10-16	34.70	35.37	34.55	35.29	182529
2018-10-17	35.22	35.36	34.72	35.15	214023
2018-10-18	35.08	35.25	33.84	34.39	247232
2018-10-19	34.33	34.90	33.36	33.67	319407
2018-10-22	33.82	35.17	33.37	34.80	251938
2018-10-23	34.28	35.35	33.74	34.78	231904
2018-10-24	34.65	35.22	34.06	34.07	271047
2018-10-25	34.41	35.35	34.41	34.86	396011
2018-10-26	35.44	35.75	32.09	33.51	758827
2018-10-29	33.71	33.92	32.12	32.71	347102
2018-10-30	32.60	33.41	32.29	33.33	206978
2018-10-31	33.79	35.17	33.79	34.41	217130
2018-11-01	34.34	34.81	33.74	34.50	424226
2018-11-02	34.72	35.24	33.91	35.15	215964
2018-11-05	35.14	35.34	32.89	32.92	385592
2018-11-06	32.92	33.67	32.68	33.35	268770
2018-11-07	33.57	35.11	33.38	35.08	280124
2018-11-08	34.99	35.26	34.54	34.81	150881
2018-11-09	34.64	34.64	33.74	34.05	156336
2018-11-12	33.98	33.98	33.07	33.15	229899
2018-11-13	33.26	34.23	33.20	34.03	226361
2018-11-14	34.07	34.67	33.21	33.27	181371
2018-11-15	33.20	33.90	33.09	33.72	321147
2018-11-16	33.42	34.25	33.36	33.98	217182
2018-11-19	33.99	34.04	32.79	32.82	101710
2018-11-20	32.40	33.08	32.01	32.38	198129
2018-11-21	32.57	33.07	32.26	32.73	156917
2018-11-23	32.60	33.45	32.60	32.69	84155
2018-11-26	33.04	34.04	33.03	33.56	180348
2018-11-27	33.21	33.48	32.83	33.09	282337
2018-11-28	33.17	33.80	32.64	33.76	243151
2018-11-29	34.23	34.53	33.39	33.45	269697
2018-11-30	33.37	34.43	32.96	34.36	358405
2018-12-03	33.61	34.53	33.32	33.92	732124
2018-12-04	34.02	34.02	30.67	30.73	854148
2018-12-06	30.07	31.92	29.87	31.90	487220
2018-12-07	31.98	33.04	31.98	32.56	395215
2018-12-10	32.26	32.73	31.89	32.17	319069
2018-12-11	32.63	32.99	32.05	32.50	291715
2018-12-12	32.76	33.59	31.98	32.01	205643
2018-12-13	32.17	32.66	31.24	31.34	255076
2018-12-14	31.13	31.81	30.78	30.93	394134
2018-12-17	30.64	31.22	30.07	30.18	333456
2018-12-18	30.51	30.89	30.23	30.39	388405
2018-12-19	30.60	31.75	30.49	30.66	281837
2018-12-20	30.52	31.11	29.86	30.46	333231
2018-12-21	30.57	30.64	29.29	29.41	539878
2018-12-24	29.12	29.46	28.33	28.81	138971
2018-12-26	29.04	30.23	28.78	30.18	273920
2018-12-27	29.66	31.40	29.58	31.37	269631
2018-12-28	31.44	32.84	31.42	32.27	367959
2018-12-31	32.56	32.87	30.54	32.27	288329
2019-01-02	32.10	34.19	31.80	33.43	1485916
2019-01-03	33.10	34.50	32.76	33.99	853216
2019-01-04	34.22	35.20	33.74	34.91	678546
2019-01-07	34.90	36.18	34.90	35.82	542597
2019-01-08	36.15	37.53	35.65	36.12	401133
2019-01-09	36.29	36.92	36.06	36.59	277621
2019-01-10	36.40	36.90	35.96	36.81	364314
2019-01-11	36.87	37.77	36.71	37.72	451621
2019-01-14	37.61	37.97	36.84	37.25	376752
2019-01-15	37.19	37.76	36.68	37.74	381802
2019-01-16	37.62	37.96	37.40	37.73	378882
2019-01-17	37.60	37.98	37.35	37.73	269874
2019-01-18	37.83	39.36	37.83	38.47	382487
2019-01-22	38.30	38.82	37.63	37.93	283032
2019-01-23	38.17	38.78	37.37	37.51	320543
2019-01-24	37.51	38.18	36.98	38.17	202742
2019-01-25	38.41	39.45	38.18	39.09	162237
2019-01-28	38.60	39.11	38.40	38.94	154817
2019-01-29	38.93	39.13	38.49	38.49	196082
2019-01-30	38.60	38.73	37.75	38.55	324967
2019-01-31	38.55	39.72	38.55	39.61	382247
2019-02-01	39.45	39.61	38.52	38.86	416296
2019-02-04	38.77	39.58	38.76	39.06	208844
2019-02-05	38.83	39.90	38.83	39.59	218432
2019-02-06	39.84	40.67	38.06	38.26	841261
2019-02-07	36.25	39.45	36.00	38.10	551444
2019-02-08	37.75	39.67	37.53	39.33	436544
2019-02-11	39.34	39.62	38.94	39.39	301574
2019-02-12	38.01	38.01	33.25	33.49	2208220
2019-02-13	34.01	35.21	33.50	35.11	1772977
2019-02-14	35.11	35.78	34.76	35.34	839272
2019-02-15	35.50	35.65	34.80	35.60	711614
2019-02-19	35.36	35.74	34.80	35.12	397884
2019-02-20	35.14	35.31	34.25	35.29	597875
2019-02-21	35.31	35.40	34.47	34.63	443253
2019-02-22	34.78	36.27	34.67	35.92	537723
2019-02-25	36.04	36.25	35.38	35.42	423875
2019-02-26	35.38	35.95	35.29	35.30	426781
2019-02-27	35.35	35.53	34.77	35.14	454669
2019-02-28	34.97	36.04	34.83	35.85	512609
2019-03-01	36.00	36.65	35.96	36.50	419339
2019-03-04	36.53	37.18	36.50	37.01	354656
2019-03-05	37.01	37.15	36.47	36.47	445653
2019-03-06	36.52	36.54	35.05	35.11	308129
2019-03-07	35.23	35.89	34.90	35.32	292998
2019-03-08	34.96	35.58	34.84	35.26	270174
2019-03-11	35.36	36.55	35.36	36.54	271414
2019-03-12	36.43	36.62	35.70	36.06	285818
2019-03-13	36.26	36.48	35.55	35.90	220606
2019-03-14	35.90	36.03	35.14	35.38	283825
2019-03-15	35.46	36.32	35.46	36.25	1003055
2019-03-18	36.44	36.67	35.69	36.15	361019
2019-03-19	36.22	36.22	34.96	35.10	250812
2019-03-20	35.28	35.58	34.86	34.88	266707
2019-03-21	34.81	35.27	34.60	35.08	225218
2019-03-22	34.92	34.92	33.52	33.71	308324
2019-03-25	33.64	33.93	32.80	33.05	397353
2019-03-26	33.21	33.44	32.96	33.11	240343
2019-03-27	33.15	33.58	32.54	32.98	181066
2019-03-28	33.00	33.32	32.72	32.92	169536
2019-03-29	33.20	33.44	32.83	33.12	275905
2019-04-01	33.17	34.27	33.12	34.20	529525
2019-04-02	34.22	34.52	33.78	34.27	230153
2019-04-03	34.41	34.68	33.86	34.48	386693
2019-04-04	34.51	34.92	34.09	34.42	185947
2019-04-05	34.62	34.98	34.35	34.74	176461
2019-04-08	34.53	34.53	33.42	33.67	295029
2019-04-09	33.72	34.12	33.48	33.52	231717
2019-04-10	33.58	34.23	33.58	34.15	208754
2019-04-11	34.25	34.32	33.91	34.04	105747
2019-04-12	34.16	34.36	33.58	33.83	178716
2019-04-15	33.80	33.99	33.53	33.97	194752
2019-04-16	34.07	34.60	33.94	34.60	296242
2019-04-17	34.77	34.77	34.03	34.28	208985
2019-04-18	34.19	34.44	33.94	34.05	141556
2019-04-22	34.00	34.37	33.76	34.17	161200
2019-04-23	34.18	35.24	34.18	35.18	288478
2019-04-24	35.19	35.94	35.01	35.07	323383
2019-04-25	31.73	31.84	29.31	29.68	1766625
2019-04-26	30.01	30.92	29.90	30.92	784297
2019-04-29	31.08	31.58	30.68	31.22	554267
2019-04-30	30.85	31.33	30.48	31.03	416888
2019-05-01	31.06	31.40	30.75	30.75	434664
2019-05-02	30.63	31.32	30.45	30.78	333066
2019-05-03	30.66	30.96	30.43	30.84	823006
2019-05-06	30.30	31.11	29.91	31.06	467314
2019-05-07	30.62	31.29	30.26	30.41	448241
2019-05-08	30.21	30.36	29.66	29.69	394080
2019-05-09	29.62	29.62	28.76	28.80	372427
2019-05-10	28.56	28.82	28.12	28.79	191979
2019-05-13	28.16	28.39	27.40	27.65	213369
2019-05-14	27.84	27.89	27.56	27.66	199408
2019-05-15	27.43	27.62	27.26	27.56	139865
2019-05-16	27.57	28.33	27.47	28.11	283475
2019-05-17	27.81	28.31	27.63	27.90	360832
2019-05-20	27.68	27.85	27.36	27.36	218134
2019-05-21	27.54	27.79	27.13	27.21	302421
2019-05-22	27.22	27.42	27.01	27.04	149021
2019-05-23	26.69	26.69	25.63	25.79	286339
2019-05-24	26.05	26.12	25.68	26.00	130964
2019-05-28	26.00	26.17	25.73	26.02	151575
2019-05-29	25.90	25.98	25.34	25.35	189899
2019-05-30	25.28	25.73	25.24	25.32	150020
2019-05-31	25.00	25.44	24.77	25.20	284449
2019-06-03	25.05	25.70	24.97	25.07	330840
2019-06-04	25.27	25.96	25.27	25.56	242927
2019-06-05	25.69	26.06	25.40	25.56	218896
2019-06-06	25.70	25.75	24.63	25.22	184107
2019-06-07	25.50	26.10	25.22	26.00	180823
2019-06-10	26.11	26.49	25.72	26.07	128053
2019-06-11	26.28	26.65	25.95	26.04	130433
2019-06-12	26.01	26.12	25.60	25.69	118947
2019-06-13	25.84	25.90	25.42	25.55	144600
2019-06-14	25.44	25.57	25.03	25.04	118325
2019-06-17	25.19	27.14	25.15	25.58	562065
2019-06-18	25.76	26.35	25.32	25.48	427308
2019-06-19	26.68	26.99	26.19	26.90	370005
2019-06-20	27.25	27.67	27.11	27.42	310548
2019-06-21	27.48	27.52	26.09	26.15	1050526
2019-06-24	26.47	26.47	25.27	25.41	377983
2019-06-25	25.38	25.52	24.71	24.75	261511
2019-06-26	25.03	25.45	24.86	25.19	189357
2019-06-27	25.34	26.02	25.34	25.99	244493
2019-06-28	25.90	26.23	25.12	25.29	524446
2019-07-01	25.59	26.08	25.59	25.91	217824
2019-07-02	25.92	25.96	25.29	25.45	192351
2019-07-03	25.61	25.94	25.59	25.94	94843
2019-07-05	25.68	26.01	25.40	25.95	153673
2019-07-08	25.85	25.98	25.62	25.67	187839
2019-07-09	25.45	25.90	25.39	25.84	182641
2019-07-10	26.03	26.33	25.75	26.01	239825
2019-07-11	26.09	26.09	25.57	25.61	186669
2019-07-12	25.74	26.37	25.74	26.21	207807
2019-07-15	26.10	26.34	25.95	26.29	150294
2019-07-16	26.35	26.82	26.18	26.58	249317
2019-07-17	26.45	26.98	26.40	26.90	232613
2019-07-18	26.84	26.92	26.47	26.60	145953
2019-07-19	26.57	27.23	26.57	26.61	208391
2019-07-22	26.72	26.95	26.29	26.66	150988
2019-07-23	26.81	27.07	26.56	26.96	247240
2019-07-24	26.96	28.77	26.87	28.38	634530
2019-07-25	31.00	34.20	31.00	33.27	1904800
2019-07-26	33.34	34.68	33.26	34.25	681678
2019-07-29	34.38	34.47	33.33	33.50	532531
2019-07-30	33.33	33.92	32.83	33.90	314419
2019-07-31	33.90	34.77	33.67	33.85	452470
2019-08-01	33.77	34.10	32.38	32.65	319608
2019-08-02	32.47	33.07	31.79	32.99	322416
2019-08-05	32.17	32.88	31.67	32.34	412542
2019-08-06	32.56	32.84	31.75	32.46	240889
2019-08-07	31.96	33.15	31.76	33.02	269270
2019-08-08	33.44	33.89	32.97	33.65	160024
2019-08-09	33.50	33.64	32.61	33.32	190847
2019-08-12	33.19	33.44	32.64	32.93	151930
2019-08-13	32.69	34.06	32.57	33.76	176251
2019-08-14	33.20	33.54	32.66	32.95	214549
2019-08-15	32.94	33.23	32.46	32.97	230169
2019-08-16	33.11	33.73	32.86	33.28	225152
2019-08-19	33.88	34.63	33.78	34.14	199542
2019-08-20	34.02	34.58	33.21	33.23	252872
2019-08-21	33.78	34.14	33.48	34.03	193312
2019-08-22	34.05	34.28	33.67	33.71	132774
2019-08-23	33.59	33.85	32.45	32.67	188054
2019-08-26	32.70	33.03	32.48	32.71	220008
2019-08-27	33.10	33.10	32.19	32.66	217258
2019-08-28	32.59	33.63	32.40	33.61	244155
2019-08-29	33.76	34.38	33.75	34.34	181214
2019-08-30	34.53	34.92	34.30	34.72	149015
2019-09-03	34.22	34.58	33.42	33.69	306972
2019-09-04	34.15	34.23	33.59	33.80	230251
2019-09-05	34.24	34.94	34.04	34.57	219901
2019-09-06	34.69	34.98	34.19	34.53	267555
2019-09-09	34.78	34.92	34.14	34.70	292934
2019-09-10	34.71	35.46	34.22	35.07	265980
2019-09-11	35.29	36.61	35.20	36.50	202620
2019-09-12	36.67	36.87	35.64	36.54	220016
2019-09-13	36.56	36.70	34.89	35.01	373396
2019-09-16	34.62	34.62	31.78	33.01	1453003
2019-09-17	33.01	33.05	31.20	32.39	595684
2019-09-18	32.55	32.55	31.23	31.58	575295
2019-09-19	31.80	31.89	29.84	30.01	836445
2019-09-20	29.99	32.02	29.56	30.66	3472091
2019-09-23	30.49	31.16	30.21	30.96	528199
2019-09-24	31.08	31.31	30.34	30.40	412096
2019-09-25	30.42	31.71	30.04	31.64	653813
2019-09-26	31.50	32.10	31.25	31.83	341088
2019-09-27	31.96	32.52	31.69	32.05	434994
2019-09-30	32.20	32.61	31.84	32.22	506315
2019-10-01	32.22	33.14	31.99	32.33	540761
2019-10-02	32.20	33.11	31.87	33.02	519592
2019-10-03	33.01	33.77	32.69	33.70	274434
2019-10-04	33.61	33.94	33.48	33.64	385746
2019-10-07	33.57	34.10	33.26	33.51	297958
2019-10-08	33.40	33.40	32.39	32.43	376371
2019-10-09	32.61	32.61	31.09	31.27	396579
2019-10-10	31.37	31.37	29.84	30.73	364162
2019-10-11	31.29	31.82	31.01	31.43	237960
2019-10-14	31.35	31.70	30.88	31.63	167982
2019-10-15	31.65	31.87	31.26	31.36	325068
2019-10-16	31.41	31.71	30.44	31.11	315805
2019-10-17	31.39	31.91	31.06	31.89	259287
2019-10-18	31.77	32.15	31.49	31.83	209591
2019-10-21	32.20	32.56	32.03	32.25	238001
2019-10-22	32.31	32.55	31.82	31.95	283775
2019-10-23	31.85	31.85	30.20	30.60	348754
2019-10-24	27.12	28.84	25.25	26.03	2519606
2019-10-25	25.84	26.78	25.84	26.55	646514
2019-10-28	26.55	27.64	26.53	27.33	457811
2019-10-29	27.40	27.50	26.43	26.48	324384
2019-10-30	26.51	27.50	26.21	27.42	305514
2019-10-31	27.32	27.69	26.74	27.17	338829
2019-11-01	27.25	27.45	26.69	27.25	310024
2019-11-04	27.60	27.67	27.30	27.36	242613
2019-11-05	27.40	27.79	27.14	27.29	286462
2019-11-06	27.31	27.53	27.21	27.36	316867
2019-11-07	27.53	27.82	27.33	27.44	197613
2019-11-08	27.36	27.73	27.21	27.72	213175
2019-11-11	27.53	27.56	27.25	27.32	185588
2019-11-12	27.37	27.56	26.97	27.34	353199
2019-11-13	27.32	27.76	26.99	27.14	249359
2019-11-14	26.88	27.22	26.29	26.88	306549
2019-11-15	27.14	27.14	26.69	27.05	240085
2019-11-18	27.05	27.05	26.31	26.40	256404
2019-11-19	26.65	26.87	26.36	26.38	352699
2019-11-20	26.05	26.52	25.68	25.84	455814
2019-11-21	25.93	26.07	25.25	25.55	282756
2019-11-22	25.67	25.73	24.87	24.94	374899
2019-11-25	24.99	25.46	24.97	25.17	371072
2019-11-26	25.12	25.38	24.84	25.14	243042
2019-11-27	25.13	25.34	25.06	25.15	195905
2019-11-29	25.12	25.26	24.92	25.11	74716
2019-12-02	25.11	25.23	24.27	24.44	450050
2019-12-03	24.26	24.74	24.02	24.64	273797
2019-12-04	24.88	25.23	24.37	24.42	244944
2019-12-05	24.52	24.67	24.22	24.38	276185
2019-12-06	24.54	24.91	24.43	24.66	263563
2019-12-09	24.58	24.81	24.35	24.36	229708
2019-12-10	24.37	24.38	24.06	24.09	400597
2019-12-11	24.20	24.35	24.04	24.15	310498
2019-12-12	24.26	24.93	24.19	24.76	390359
2019-12-13	24.57	24.73	23.69	23.78	412472
2019-12-16	23.84	24.59	23.79	24.29	406202
2019-12-17	24.39	25.08	24.24	24.75	359924
2019-12-18	24.78	24.92	24.19	24.28	232075
2019-12-19	24.29	24.48	23.91	24.35	303440
2019-12-20	24.42	24.48	24.20	24.26	972931
2019-12-23	24.48	25.27	24.31	25.03	436984
2019-12-24	25.08	25.38	24.69	24.73	100981
2019-12-26	24.70	24.99	24.47	24.53	155709
2019-12-27	24.57	24.62	24.25	24.50	222325
2019-12-30	24.62	24.88	24.42	24.63	182371
2019-12-31	24.50	24.85	24.46	24.51	252267
2020-01-02	24.80	25.06	24.54	24.94	309879
2020-01-03	24.56	24.93	24.56	24.81	298073
2020-01-06	24.61	25.44	24.61	25.32	343215
2020-01-07	25.33	25.62	25.32	25.49	219556
2020-01-08	25.42	25.86	25.29	25.36	257439
2020-01-09	25.52	25.66	25.04	25.06	259836
2020-01-10	25.07	25.60	25.07	25.59	300175
2020-01-13	25.69	26.42	25.54	26.32	345396
2020-01-14	26.17	26.86	26.04	26.60	364488
2020-01-15	26.56	27.08	26.17	26.36	269578
2020-01-16	26.52	26.90	26.50	26.63	102861
2020-01-17	26.50	26.70	26.12	26.62	246095
2020-01-21	26.50	26.50	25.93	26.13	288419
2020-01-22	26.27	26.70	25.98	26.58	149974
2020-01-23	26.54	27.07	26.17	26.99	299625
2020-01-24	27.14	27.27	26.38	26.68	203643
2020-01-27	26.29	26.93	26.10	26.65	323770
2020-01-28	26.75	27.01	26.45	26.86	204532
2020-01-29	26.95	27.09	26.18	26.21	246521
2020-01-30	25.90	26.16	25.40	26.13	198612
2020-01-31	26.04	26.18	25.66	25.72	195576
2020-02-03	25.77	25.83	25.18	25.78	329546
2020-02-04	26.08	26.32	25.53	25.84	284879
2020-02-05	26.16	26.16	25.24	25.94	501315
2020-02-06	24.50	25.56	24.25	24.79	879195
2020-02-07	24.76	24.85	23.26	23.54	973366
2020-02-10	23.34	23.44	22.65	23.13	617666
2020-02-11	23.24	23.41	22.53	22.58	363585
2020-02-12	22.71	23.22	22.33	23.14	329428
2020-02-13	22.90	23.17	22.65	22.85	258577
2020-02-14	22.81	22.81	21.94	22.11	234316
2020-02-18	21.87	22.01	21.48	21.88	359123
2020-02-19	21.92	22.30	21.77	21.83	360655
2020-02-20	21.97	22.22	21.60	22.05	286688
2020-02-21	21.91	22.40	21.33	22.24	355169
2020-02-24	21.45	21.82	21.11	21.32	299700
2020-02-25	21.31	21.46	20.35	20.48	343498
2020-02-26	20.53	20.77	19.97	20.10	270357
2020-02-27	19.66	19.91	18.90	18.91	545475
2020-02-28	18.22	18.93	18.08	18.87	753611
2020-03-02	18.95	19.24	18.67	19.08	433478
2020-03-03	19.07	19.48	18.27	18.52	339875
2020-03-04	18.80	19.10	18.16	18.68	428634
2020-03-05	18.27	18.56	17.80	18.22	483881
2020-03-06	17.69	18.78	17.51	18.68	505425
2020-03-09	18.24	18.84	17.84	18.32	370541
2020-03-10	18.84	18.93	17.77	18.57	631175
2020-03-11	18.21	19.07	18.04	18.88	283279
2020-03-12	17.86	19.22	17.52	18.15	619160
2020-03-13	18.84	19.07	17.40	18.62	642883
2020-03-16	17.31	18.32	16.47	16.63	447733
2020-03-17	16.94	17.75	15.43	17.57	489616
2020-03-18	16.75	17.55	15.03	15.32	315899
2020-03-19	15.26	17.98	15.01	17.13	424525
2020-03-20	17.80	18.79	16.97	18.24	634212
2020-03-23	18.49	18.85	17.73	18.71	353235
2020-03-24	19.41	20.40	18.83	20.32	411178
2020-03-25	20.25	20.67	19.44	20.26	413983
2020-03-26	20.32	21.85	19.79	21.68	460753
2020-03-27	21.13	21.49	20.81	21.04	490358
2020-03-30	21.81	22.42	20.00	22.32	458843
2020-03-31	22.25	23.17	22.11	22.84	418946
2020-04-01	22.35	22.45	21.03	21.28	391270
2020-04-02	21.08	22.04	20.68	21.32	282673
2020-04-03	21.25	21.88	20.87	21.50	293913
2020-04-06	22.15	22.70	21.51	22.60	329231
2020-04-07	22.93	23.44	22.41	22.79	452758
2020-04-08	23.29	24.51	23.29	24.10	426488
2020-04-09	24.51	25.33	24.14	24.90	351126
2020-04-13	24.72	24.89	23.25	23.89	289623
2020-04-14	24.57	24.91	24.10	24.65	320841
2020-04-15	23.95	24.96	23.40	24.22	721947
2020-04-16	24.49	25.40	24.40	25.33	456148
2020-04-17	25.98	26.50	24.47	24.90	492106
2020-04-20	24.50	25.30	24.31	24.93	291310
2020-04-21	24.73	24.96	23.46	23.53	372824
2020-04-22	25.06	26.27	24.21	26.02	921421
2020-04-23	23.35	23.82	21.28	21.66	2349978
2020-04-24	21.99	22.19	21.41	21.65	607081
2020-04-27	21.79	22.84	21.55	22.77	680672
2020-04-28	22.98	23.33	22.66	22.86	446557
2020-04-29	23.13	24.42	22.95	24.00	559846
2020-04-30	23.60	24.40	23.12	23.98	552865
2020-05-01	23.25	23.56	21.86	21.95	314941
2020-05-04	21.91	22.90	21.57	22.89	469743
2020-05-05	23.00	23.67	22.64	23.15	260534
2020-05-06	23.23	23.64	23.01	23.31	307266
2020-05-07	23.50	23.60	22.66	22.88	194325
2020-05-08	23.39	24.10	23.09	24.02	366136
2020-05-11	23.91	24.35	23.24	24.02	312522
2020-05-12	24.05	24.35	23.57	23.70	324971
2020-05-13	23.59	23.91	23.19	23.46	222851
2020-05-14	23.13	23.62	22.76	23.59	254733
2020-05-15	23.46	23.84	23.25	23.75	193902
2020-05-18	24.95	24.99	24.45	24.85	323637
2020-05-19	24.89	25.78	24.54	24.97	244896
2020-05-20	25.40	25.58	25.02	25.21	200285
2020-05-21	25.17	25.40	24.54	24.56	269399
2020-05-22	24.76	25.33	24.53	25.33	172821
2020-05-26	26.00	26.53	25.31	25.41	247965
2020-05-27	25.72	26.36	25.35	25.90	255678
2020-05-28	26.21	26.21	24.95	25.07	175929
2020-05-29	24.87	25.75	24.80	25.73	222285
2020-06-01	25.71	26.06	25.04	25.54	196479
2020-06-02	25.67	26.20	25.25	26.17	206311
2020-06-03	26.27	26.92	26.12	26.33	346647
2020-06-04	26.01	26.25	25.56	25.95	198419
2020-06-05	26.67	27.21	26.32	27.20	288696
2020-06-08	27.00	27.63	26.73	26.76	250852
2020-06-09	26.52	26.78	26.18	26.53	232179
2020-06-10	26.65	26.65	25.91	26.09	177855
2020-06-11	25.40	25.57	23.22	23.30	350283
2020-06-12	24.05	24.55	23.20	23.99	272196
2020-06-15	23.50	24.60	23.31	24.44	191302
2020-06-16	25.21	25.60	24.77	24.89	153059
2020-06-17	24.87	24.91	24.30	24.63	195900
2020-06-18	24.46	24.86	24.29	24.85	239768
2020-06-19	25.00	25.25	24.57	24.96	559045
2020-06-22	24.91	25.57	24.73	25.46	311537
2020-06-23	25.73	25.84	25.31	25.40	192622
2020-06-24	25.18	25.24	24.54	24.95	161079
2020-06-25	24.89	25.04	24.50	24.75	273171
2020-06-26	24.64	24.75	24.13	24.27	453980
2020-06-29	24.56	24.76	24.18	24.43	197434
2020-06-30	24.47	26.04	24.47	25.89	468303
2020-07-01	25.70	25.96	24.28	24.38	265862
2020-07-02	24.70	24.96	24.21	24.41	337201
2020-07-06	25.01	25.04	24.58	24.61	238818
2020-07-07	24.57	24.87	23.68	23.78	344818
2020-07-08	23.82	24.06	23.50	23.90	207409
2020-07-09	24.00	24.49	23.79	24.26	291985
2020-07-10	24.28	24.42	23.75	24.10	174189
2020-07-13	24.36	24.75	24.01	24.04	305790
2020-07-14	23.92	25.68	23.92	25.34	943577
2020-07-15	25.32	26.49	25.32	25.90	445042
2020-07-16	25.88	26.72	25.38	26.63	427087
2020-07-17	26.38	28.36	26.38	28.22	539086
2020-07-20	28.75	29.83	28.62	29.43	463551
2020-07-21	29.51	30.33	29.13	30.17	470682
2020-07-22	30.91	31.00	29.30	29.77	812010
2020-07-23	32.00	33.38	31.35	31.79	1661400
2020-07-24	31.57	32.21	30.21	30.57	471884
2020-07-27	30.78	31.18	30.06	30.19	356564
2020-07-28	30.00	30.05	28.68	28.86	415314
2020-07-29	29.06	29.93	28.94	29.91	373550
2020-07-30	29.40	30.07	29.16	29.91	255484
2020-07-31	29.99	30.77	29.72	30.75	424857
2020-08-03	30.92	32.27	30.91	32.19	426880
2020-08-04	32.29	32.49	31.91	32.49	400821
2020-08-05	32.61	32.69	32.27	32.37	359531
2020-08-06	32.46	32.51	31.98	32.03	252263
2020-08-07	31.88	32.33	31.70	32.07	211017
2020-08-10	32.14	32.67	32.12	32.52	373538
2020-08-11	32.66	32.72	32.10	32.25	339212
2020-08-12	32.54	32.67	32.33	32.63	230700
2020-08-13	32.51	33.12	32.00	32.86	309137
2020-08-14	32.68	32.83	32.45	32.61	194560
2020-08-17	32.59	33.03	32.05	32.92	242262
2020-08-18	32.92	33.50	32.78	33.47	310005
2020-08-19	33.45	34.63	33.45	34.11	234154
2020-08-20	33.95	34.12	33.27	33.84	164197
2020-08-21	33.77	33.86	33.35	33.56	139056
2020-08-24	33.98	34.57	33.77	34.23	252058
2020-08-25	34.25	34.51	34.03	34.39	213038
2020-08-26	34.55	34.93	34.30	34.42	174093
2020-08-27	34.53	34.55	33.31	33.36	165721
2020-08-28	33.39	33.48	33.05	33.40	216049
2020-08-31	33.28	33.55	33.07	33.35	219528
2020-09-01	33.44	33.72	32.87	33.62	257715
2020-09-02	33.76	34.37	33.14	34.20	467937
2020-09-03	33.75	33.75	30.94	31.09	293210
2020-09-04	31.37	31.37	30.23	30.88	207568
2020-09-08	30.14	30.24	28.99	29.01	305877
2020-09-09	29.67	31.34	29.67	31.27	324945
2020-09-10	31.35	31.59	30.28	30.48	161461
2020-09-11	30.75	30.94	30.50	30.77	107552
2020-09-14	31.04	31.28	30.76	30.76	134247
2020-09-15	31.30	31.32	30.70	31.18	119916
2020-09-16	31.40	31.57	31.04	31.09	189227
2020-09-17	30.42	30.61	29.61	30.00	328974
2020-09-18	30.29	30.32	29.69	29.75	558806
2020-09-21	29.31	30.03	28.75	29.99	259029
2020-09-22	30.26	30.88	29.72	30.53	212184
2020-09-23	30.49	31.13	30.08	30.30	319176
2020-09-24	30.02	30.50	29.80	29.98	191392
2020-09-25	29.93	29.98	29.21	29.61	216036
2020-09-28	29.92	30.44	29.81	30.06	301033
2020-09-29	30.19	31.39	30.19	31.01	356895
2020-09-30	31.00	31.42	30.58	30.82	467678
2020-10-01	31.07	31.43	30.50	31.38	234006
2020-10-02	30.56	31.57	30.42	31.32	192225
2020-10-05	31.52	32.68	31.37	32.65	233416
2020-10-06	32.67	32.98	31.92	32.05	371334
2020-10-07	32.10	32.75	31.68	32.05	246073
2020-10-08	32.38	33.49	32.38	33.17	238546
2020-10-09	33.49	34.21	33.34	34.21	231434
2020-10-12	34.44	34.44	33.57	33.81	246138
2020-10-13	33.78	33.93	32.88	33.38	190132
2020-10-14	33.60	33.60	32.68	32.70	134981
2020-10-15	32.17	33.08	31.96	33.00	230176
2020-10-16	33.30	34.70	33.30	33.35	311351
2020-10-19	33.36	34.75	33.34	34.10	325251
2020-10-20	34.39	37.09	34.39	35.79	934072
2020-10-21	36.55	37.40	35.38	36.53	1281873
2020-10-22	36.77	36.90	33.03	35.14	1609072
2020-10-23	35.43	35.59	33.83	34.81	700051
2020-10-26	34.50	35.15	33.22	33.80	380242
2020-10-27	33.98	34.01	33.51	33.60	268844
2020-10-28	32.76	33.32	31.93	32.72	439568
2020-10-29	32.37	33.11	32.11	32.64	242993
2020-10-30	32.32	32.65	30.45	30.82	352254
2020-11-02	31.09	31.92	30.95	31.11	408626
2020-11-03	31.54	32.68	31.44	32.42	246128
2020-11-04	32.64	32.95	31.72	31.77	240855
2020-11-05	32.39	33.61	32.31	33.40	289862
2020-11-06	33.43	33.56	32.94	33.13	156083
2020-11-09	34.08	34.76	27.17	29.05	1324115
2020-11-10	29.05	29.98	28.75	29.55	476998
2020-11-11	29.87	30.42	29.28	30.35	310231
2020-11-12	30.36	30.45	29.57	30.15	258277
2020-11-13	30.57	30.60	29.90	30.32	250441
2020-11-16	30.34	30.92	30.25	30.92	368573
2020-11-17	30.99	31.15	29.80	31.01	467821
2020-11-18	31.01	31.73	30.68	31.30	305103
2020-11-19	31.34	31.65	30.60	31.45	252355
2020-11-20	31.14	31.63	30.97	30.98	653426
2020-11-23	31.33	31.68	30.43	31.45	291279
2020-11-24	31.56	32.69	31.41	32.65	357086
2020-11-25	32.59	32.73	32.25	32.53	244148
2020-11-27	32.78	32.80	32.21	32.51	100900
2020-11-30	32.30	32.76	31.50	31.81	422832
2020-12-01	32.02	32.85	31.57	32.72	253880
2020-12-02	32.78	33.73	32.00	33.66	307213
2020-12-03	33.81	34.60	33.54	33.65	526717
2020-12-04	34.21	34.67	33.80	34.14	323617
2020-12-07	34.24	35.37	34.02	34.97	332663
2020-12-08	34.91	35.46	34.71	35.16	273660
2020-12-09	35.29	35.44	34.52	34.83	274468
2020-12-10	34.64	35.92	33.90	35.87	354935
2020-12-11	35.75	36.80	35.71	36.30	336996
2020-12-14	36.24	37.01	36.14	36.54	363743
2020-12-15	36.96	37.37	36.20	37.32	339064
2020-12-16	37.24	38.54	37.00	37.36	359340
2020-12-17	37.61	38.32	37.47	38.17	297287
2020-12-18	38.41	39.57	38.41	39.36	658320
2020-12-21	38.58	39.39	37.66	38.16	366015
2020-12-22	38.21	38.92	38.21	38.66	205726
2020-12-23	38.79	38.96	37.59	37.61	190265
2020-12-24	37.87	38.10	36.95	37.04	115762
2020-12-28	37.69	41.94	37.45	41.87	1356262
2020-12-29	42.43	42.59	39.81	40.65	603234
2020-12-30	41.65	41.65	40.80	40.91	229932
2020-12-31	41.01	41.43	40.51	40.63	349775
2021-01-04	40.89	41.03	39.01	40.02	425899
2021-01-05	39.81	41.99	39.81	41.34	373450
2021-01-06	41.54	41.83	40.55	40.92	487774
2021-01-07	41.13	41.40	40.26	41.14	696717
2021-01-08	41.45	41.50	40.12	40.52	227731
2021-01-11	40.20	40.61	39.75	40.15	270020
2021-01-12	40.47	40.47	38.63	39.00	441325
2021-01-13	39.05	39.84	38.02	39.45	580993
2021-01-14	39.75	40.70	39.15	39.41	312955
2021-01-15	38.84	39.06	38.05	38.46	276268
2021-01-19	38.57	39.39	38.27	39.11	375515
2021-01-20	39.60	40.00	38.55	39.20	269755
2021-01-21	39.36	39.36	38.18	38.69	373889
2021-01-22	38.25	39.05	37.70	38.94	399934
2021-01-25	39.26	40.12	38.37	39.82	327651
2021-01-26	40.03	40.60	39.45	40.45	349334
2021-01-27	40.21	46.38	39.25	45.23	1450430
2021-01-28	44.02	44.99	41.60	42.50	699865
2021-01-29	42.76	45.21	41.27	41.39	718799
2021-02-01	42.68	42.99	40.61	42.69	466265
2021-02-02	43.81	44.00	42.80	43.13	515043
2021-02-03	43.41	43.99	41.30	41.58	766238
2021-02-04	40.83	41.00	38.30	39.74	1315909
2021-02-05	40.00	40.90	39.03	39.42	440091
2021-02-08	40.00	42.12	39.85	41.60	421006
2021-02-09	41.38	42.78	41.21	42.14	363835
2021-02-10	42.12	42.77	41.59	41.97	322519
2021-02-11	42.29	42.69	41.79	42.54	412161
2021-02-12	42.49	44.16	42.05	43.65	433390
2021-02-16	43.44	43.95	42.81	43.03	346075
2021-02-17	42.47	42.82	40.84	42.72	326000
2021-02-18	42.29	43.20	42.04	42.79	320066
2021-02-19	42.89	43.32	42.30	43.23	785948
2021-02-22	42.98	43.50	42.27	42.54	259485
2021-02-23	41.57	41.95	39.17	41.75	530418
2021-02-24	41.45	42.21	40.30	41.12	335828
2021-02-25	40.54	41.48	39.57	40.00	315684
2021-02-26	40.70	40.90	39.17	40.00	397739
2021-03-01	40.99	41.88	40.77	41.74	315736
2021-03-02	41.73	41.74	40.04	40.12	237627
2021-03-03	40.33	40.47	38.28	38.58	431287
2021-03-04	38.62	39.24	36.79	37.73	432727
2021-03-05	38.24	38.35	36.08	38.24	339622
2021-03-08	38.39	40.40	37.83	39.50	284206
2021-03-09	40.00	41.69	39.50	41.12	391327
2021-03-10	41.95	43.05	41.34	41.85	277843
2021-03-11	42.95	43.28	42.26	42.83	237621
2021-03-12	42.68	43.40	42.45	43.00	216022
2021-03-15	43.29	43.53	42.51	43.24	196209
2021-03-16	43.68	43.88	42.67	43.49	165125
2021-03-17	43.32	44.65	42.73	44.48	221660
2021-03-18	44.20	45.12	42.79	42.94	327673
2021-03-19	42.25	43.86	42.25	43.08	519428
2021-03-22	43.60	44.00	42.88	43.66	191673
2021-03-23	43.59	43.88	41.65	41.79	248011
2021-03-24	41.90	42.15	40.38	40.38	231479
2021-03-25	40.06	41.22	39.37	40.86	269251
2021-03-26	41.44	42.61	41.21	42.54	307745
2021-03-29	42.68	43.57	40.50	40.82	406295
2021-03-30	40.50	41.18	39.67	40.37	185404
2021-03-31	40.89	41.62	40.19	41.10	270082
2021-04-01	41.05	41.90	40.87	41.75	222797
2021-04-05	42.56	42.56	41.39	41.73	277843
2021-04-06	41.59	41.84	40.69	41.25	311881
2021-04-07	41.20	41.46	40.13	40.43	220167
2021-04-08	40.45	41.18	39.89	41.14	250016
2021-04-09	41.05	41.10	40.00	40.73	209282
2021-04-12	40.59	40.79	39.82	40.75	195232
2021-04-13	40.75	41.24	40.02	40.05	322357
2021-04-14	40.01	40.98	39.90	40.17	312507
2021-04-15	39.54	40.04	38.46	39.05	513797
2021-04-16	39.20	39.64	38.75	39.27	352732
2021-04-19	39.09	39.29	38.14	38.44	485830
2021-04-20	38.34	38.34	37.01	37.56	452790
2021-04-21	37.81	38.03	37.09	37.83	616647
2021-04-22	36.21	37.30	35.26	36.63	1058352
2021-04-23	36.75	38.20	36.18	37.56	499856
2021-04-26	37.46	38.87	37.40	38.77	488492
2021-04-27	38.91	39.41	38.67	39.31	387217
2021-04-28	39.22	39.63	37.99	38.06	372039
2021-04-29	38.22	38.32	37.34	38.09	265597
2021-04-30	37.69	37.77	37.14	37.21	468715
2021-05-03	37.19	37.72	36.61	37.37	572439
2021-05-04	36.78	37.19	36.17	36.48	352132
2021-05-05	36.48	37.70	36.41	37.54	305528
2021-05-06	37.43	37.80	36.85	37.79	257857
2021-05-07	37.99	38.90	37.52	38.62	262711
2021-05-10	38.63	38.78	37.75	37.80	248030
2021-05-11	37.19	37.63	36.56	37.40	279515
2021-05-12	36.95	37.37	35.93	36.15	322316
2021-05-13	36.54	37.81	36.00	36.51	352372
2021-05-14	36.74	37.62	36.53	37.53	134030
2021-05-17	37.13	37.49	36.93	37.44	154440
2021-05-18	37.68	37.99	37.35	37.36	166046
2021-05-19	36.58	37.73	36.50	37.61	150986
2021-05-20	37.57	38.70	37.29	38.57	239703
2021-05-21	38.81	39.31	38.23	38.27	222685
2021-05-24	38.44	38.69	37.83	37.93	279670
2021-05-25	37.87	38.58	37.55	37.57	214783
2021-05-26	37.54	38.92	37.54	38.81	261711
2021-05-27	38.96	39.98	38.94	39.32	280076
2021-05-28	39.59	39.95	38.55	38.88	321340
2021-06-01	39.10	39.25	38.15	38.74	240520
2021-06-02	37.10	38.07	36.44	37.95	694009
2021-06-03	37.77	38.28	36.96	38.26	296927
2021-06-04	38.33	38.87	38.26	38.38	304035
2021-06-07	38.45	39.39	38.15	39.27	242262
2021-06-08	39.32	41.00	39.24	40.73	562834
2021-06-09	40.73	41.25	39.98	40.03	181470
2021-06-10	39.95	40.40	39.66	39.93	184302
2021-06-11	40.33	41.25	40.26	40.99	212862
2021-06-14	41.06	41.96	41.06	41.51	398595
2021-06-15	41.50	41.62	40.15	40.72	218471
2021-06-16	40.66	40.96	39.79	40.08	180211
2021-06-17	39.84	40.22	39.39	39.47	155749
2021-06-18	38.80	39.28	38.08	38.20	372949
2021-06-21	38.32	39.17	38.29	38.43	192294
2021-06-22	38.33	38.57	37.81	38.39	106719
2021-06-23	38.41	38.54	38.07	38.15	145108
2021-06-24	38.39	38.63	38.13	38.41	180074
2021-06-25	38.51	39.20	38.36	38.62	446143
2021-06-28	38.67	39.31	38.58	38.90	238736
2021-06-29	39.41	39.41	38.46	38.69	142153
2021-06-30	38.45	38.69	37.70	38.32	386512
2021-07-01	38.31	38.70	37.36	37.66	246173
2021-07-02	37.57	37.86	37.30	37.57	129212
2021-07-06	37.64	37.68	36.58	37.21	246912
2021-07-07	37.23	37.72	36.53	37.31	169218
2021-07-08	36.62	37.68	36.27	37.55	173755
2021-07-09	37.61	38.20	37.56	38.15	175425
2021-07-12	38.57	38.57	37.80	38.25	191078
2021-07-13	38.32	38.88	38.21	38.36	293314
2021-07-14	38.68	39.04	38.30	38.47	181469
2021-07-15	38.28	38.64	37.46	37.73	235014
2021-07-16	37.92	38.82	37.43	37.58	606579
2021-07-19	37.73	37.73	36.32	36.65	279243
2021-07-20	36.94	37.43	36.62	36.83	223988
2021-07-21	37.00	37.75	36.52	37.06	530930
2021-07-22	31.74	33.95	31.49	33.53	2992058
2021-07-23	33.74	34.41	32.53	34.35	704513
2021-07-26	34.27	35.00	34.02	34.55	550431
2021-07-27	34.27	34.34	32.36	32.70	750834
2021-07-28	32.98	33.57	32.42	33.26	322286
2021-07-29	33.46	34.86	33.25	34.60	519627
2021-07-30	34.09	35.05	33.52	34.25	342854
2021-08-02	34.30	34.84	33.83	33.88	383110
2021-08-03	33.93	34.94	33.80	34.61	353981
2021-08-04	34.21	34.48	33.96	34.17	339940
2021-08-05	34.26	34.74	34.23	34.46	402362
2021-08-06	34.59	34.81	34.34	34.38	515926
2021-08-09	34.39	34.60	33.87	33.88	501491
2021-08-10	34.01	35.10	34.00	35.04	256867
2021-08-11	35.24	35.49	34.80	35.44	254953
2021-08-12	35.52	35.65	34.95	35.36	207320
2021-08-13	35.30	35.49	34.99	35.13	197946
2021-08-16	34.80	35.12	34.80	34.86	279357
2021-08-17	34.74	34.85	34.08	34.33	384457
2021-08-18	34.60	35.03	34.22	34.54	267092
2021-08-19	34.22	34.93	34.22	34.79	285894
2021-08-20	34.65	35.30	34.54	35.16	207773
2021-08-23	35.25	35.50	35.06	35.24	212673
2021-08-24	35.56	35.60	35.13	35.26	209958
2021-08-25	35.27	35.56	35.18	35.38	163816
2021-08-26	35.28	35.49	35.16	35.23	159080
2021-08-27	35.18	35.93	35.18	35.49	261639
2021-08-30	35.39	35.73	35.32	35.72	243851
2021-08-31	35.58	35.99	35.30	35.73	309453
2021-09-01	35.87	35.87	34.06	34.18	323317
2021-09-02	34.30	34.74	33.94	34.56	185527
2021-09-03	34.58	34.76	34.25	34.37	135023
2021-09-07	34.29	34.29	33.77	33.92	217318
2021-09-08	34.04	34.07	32.82	33.77	300797
2021-09-09	33.71	34.14	33.01	33.01	211261
2021-09-10	33.07	33.35	32.61	32.73	192190
2021-09-13	33.01	33.15	32.64	33.05	141893
2021-09-14	33.06	33.10	32.05	32.32	170993
2021-09-15	32.25	32.49	31.84	32.20	179965
2021-09-16	32.23	32.42	32.02	32.16	133345
2021-09-17	32.17	32.21	31.54	31.69	638920
2021-09-20	31.31	32.00	31.05	31.95	340254
2021-09-21	32.01	32.06	31.34	31.86	248712
2021-09-22	32.00	32.35	31.67	31.72	171233
2021-09-23	31.89	32.60	31.77	32.14	167468
2021-09-24	32.04	32.79	31.75	32.52	199881
2021-09-27	32.49	33.45	32.49	33.00	225389
2021-09-28	32.94	33.24	32.59	32.68	336414
2021-09-29	32.73	33.29	32.53	32.86	201365
2021-09-30	32.94	33.43	31.80	31.91	329437
2021-10-01	31.96	32.70	31.63	32.44	293926
2021-10-04	32.53	32.77	32.04	32.21	260303
2021-10-05	32.01	32.92	31.99	32.72	267864
2021-10-06	32.63	33.00	32.32	32.95	189195
2021-10-07	33.10	33.60	32.60	33.06	288854
2021-10-08	33.36	33.36	32.84	32.98	166676
2021-10-11	32.92	33.15	32.67	32.99	104464
2021-10-12	33.21	33.35	32.84	32.99	189758
2021-10-13	33.16	33.33	32.85	33.18	143830
2021-10-14	33.51	33.54	33.02	33.32	164776
2021-10-15	33.75	34.14	32.90	32.90	190485
2021-10-18	32.76	33.35	32.50	32.95	189787
2021-10-19	33.17	33.47	32.92	32.99	127608
2021-10-20	33.05	33.79	32.93	33.12	141498
2021-10-21	33.10	33.32	32.78	32.94	175489
2021-10-22	32.80	33.00	32.22	32.23	239404
2021-10-25	32.25	32.48	31.46	31.54	340802
2021-10-26	31.77	32.51	31.26	31.61	433583
2021-10-27	31.51	31.95	31.30	31.38	652809
2021-10-28	27.29	30.62	27.25	30.36	2051710
2021-10-29	29.99	30.83	28.59	28.83	877180
2021-11-01	28.84	30.29	28.81	29.81	465496
2021-11-02	29.74	30.78	29.36	29.94	306206
2021-11-03	29.78	30.75	29.60	30.11	318315
2021-11-04	30.19	30.52	29.25	29.51	241015
2021-11-05	29.59	30.19	29.50	29.78	297768
2021-11-08	29.95	30.24	29.22	29.29	446071
2021-11-09	29.14	29.24	28.61	28.68	316367
2021-11-10	28.68	28.70	27.90	27.96	332486
2021-11-11	27.95	28.49	27.72	28.12	244209
2021-11-12	28.12	28.52	28.01	28.33	214817
2021-11-15	28.31	28.60	27.86	28.03	268444
2021-11-16	27.90	28.23	27.72	27.79	264028
2021-11-17	27.49	27.99	27.27	27.65	307907
2021-11-18	27.52	27.65	26.98	27.56	387213
2021-11-19	27.56	27.92	27.36	27.55	307232
2021-11-22	27.49	28.00	27.07	27.79	677062
2021-11-23	27.92	28.50	27.77	28.06	410327
2021-11-24	27.98	28.12	27.18	27.18	271205
2021-11-26	26.75	26.98	26.38	26.66	365076
2021-11-29	26.94	27.33	26.34	26.38	279922
2021-11-30	26.10	26.89	26.07	26.74	388106
2021-12-01	27.09	27.51	26.46	26.51	307942
2021-12-02	26.84	27.71	26.70	27.66	491314
2021-12-03	27.62	28.06	27.40	28.00	269098
2021-12-06	28.04	28.99	27.65	28.85	379078
2021-12-07	29.05	29.45	28.66	28.88	386085
2021-12-08	28.79	29.35	28.63	29.01	392606
2021-12-09	28.83	29.64	28.83	29.27	422069
2021-12-10	29.09	29.18	28.33	28.56	420655
2021-12-13	28.41	28.87	27.78	28.54	329170
2021-12-14	28.12	28.88	28.07	28.50	237681
2021-12-15	28.47	29.44	28.17	29.42	451146
2021-12-16	29.49	29.63	28.51	28.73	301944
2021-12-17	28.77	29.36	28.04	28.51	1268748
2021-12-20	28.15	29.16	28.01	29.04	493563
2021-12-21	29.08	29.43	28.87	29.33	319128
2021-12-22	29.32	29.50	28.80	29.42	160987
2021-12-23	29.48	29.71	29.08	29.11	255319
2021-12-27	29.09	29.74	28.77	29.69	286428
2021-12-28	29.71	30.16	29.44	30.11	251344
2021-12-29	30.07	30.45	29.89	30.40	146920
2021-12-30	30.33	30.40	29.47	29.52	170613
2021-12-31	29.52	29.82	29.14	29.21	175683
2022-01-03	29.27	30.00	29.27	29.94	177975
2022-01-04	30.08	30.60	29.92	30.45	240665
2022-01-05	30.42	30.77	30.24	30.56	200489
2022-01-06	30.69	31.00	29.75	30.06	279922
2022-01-07	30.48	30.74	29.93	30.12	222489
2022-01-10	29.93	30.60	29.75	30.58	333990
2022-01-11	30.84	30.98	29.98	30.43	129536
2022-01-12	30.45	30.45	29.53	29.53	179562
2022-01-13	29.70	30.15	29.46	29.57	140958
2022-01-14	29.39	29.78	29.29	29.70	145245
2022-01-18	29.42	29.61	28.77	28.82	149058
2022-01-19	28.74	28.88	27.77	27.81	240264
2022-01-20	27.96	28.39	27.38	27.42	202543
2022-01-21	27.21	28.18	26.91	27.02	402319
2022-01-24	27.16	27.70	26.49	27.64	321079
2022-01-25	27.43	27.76	26.68	27.41	259152
2022-01-26	27.62	27.97	27.06	27.18	256089
2022-01-27	27.26	27.55	25.65	25.82	349642
2022-01-28	26.09	26.43	25.29	26.42	216486
2022-01-31	26.28	27.70	26.28	27.67	366241
2022-02-01	27.61	27.81	27.10	27.61	337709
2022-02-02	27.63	28.23	27.34	28.23	326434
2022-02-03	25.60	29.24	25.30	28.00	647740
2022-02-04	28.06	28.19	26.73	27.17	349646
2022-02-07	27.03	27.45	26.16	26.21	371463
2022-02-08	26.24	27.08	26.10	26.75	220042
2022-02-09	26.86	26.89	26.12	26.22	207970
2022-02-10	25.86	26.45	25.78	25.81	320873
2022-02-11	25.81	26.19	25.77	26.07	216798
2022-02-14	26.10	26.58	25.69	26.30	231371
2022-02-15	26.52	27.18	26.52	27.12	236649
2022-02-16	26.31	27.30	26.31	27.26	297331
2022-02-17	27.09	27.24	26.69	26.98	231237
2022-02-18	26.83	27.05	26.55	26.83	279231
2022-02-22	26.61	27.00	26.01	26.11	226964
2022-02-23	26.13	26.50	25.85	25.86	163772
2022-02-24	25.24	26.34	25.12	26.31	247407
2022-02-25	26.13	26.49	26.05	26.25	218459
2022-02-28	25.97	26.73	25.91	26.61	269101
2022-03-01	26.46	26.65	26.01	26.41	248884
2022-03-02	26.38	27.02	26.23	26.88	193946
2022-03-03	26.96	27.35	26.77	26.98	214681
2022-03-04	26.69	26.73	26.03	26.18	119799
2022-03-07	26.03	26.07	25.50	25.53	197269
2022-03-08	25.56	25.65	24.31	24.37	245386
2022-03-09	24.79	25.20	24.31	24.89	191266
2022-03-10	24.50	24.84	24.30	24.70	174162
2022-03-11	24.87	24.99	23.66	23.67	143410
2022-03-14	23.67	23.98	22.86	23.23	295510
2022-03-15	23.23	23.70	23.09	23.58	199706
2022-03-16	23.71	24.35	23.65	24.35	211115
2022-03-17	24.19	24.87	24.15	24.59	125621
2022-03-18	24.35	24.89	24.01	24.69	409611
2022-03-21	24.65	25.02	24.26	24.45	274727
2022-03-22	24.50	25.07	24.50	24.74	114911
2022-03-23	24.55	24.86	24.33	24.50	168149
2022-03-24	24.58	24.72	24.47	24.67	100010
2022-03-25	24.67	24.97	24.50	24.69	175042
2022-03-28	24.63	25.08	24.40	24.95	218214
2022-03-29	24.97	25.60	24.81	25.02	155760
2022-03-30	24.99	25.30	24.58	24.63	137844
2022-03-31	24.63	24.79	24.50	24.68	188290
2022-04-01	24.64	25.00	24.22	24.79	303745
2022-04-04	24.76	24.76	24.22	24.27	158516
2022-04-05	24.22	24.27	23.32	23.34	151256
2022-04-06	23.11	23.28	22.78	23.01	192533
2022-04-07	23.23	23.23	22.57	23.05	250082
2022-04-08	22.90	23.18	22.60	23.02	184432
2022-04-11	22.80	23.12	22.72	22.97	171761
2022-04-12	23.10	23.45	22.94	23.01	110011
2022-04-13	23.05	23.34	22.91	23.07	143130
2022-04-14	23.06	23.12	22.51	22.55	127710
2022-04-18	22.46	23.53	22.37	23.14	313950
2022-04-19	20.57	22.79	20.55	22.37	564758
2022-04-20	22.56	23.32	22.50	22.77	290135
2022-04-21	22.79	22.82	22.07	22.38	359606
2022-04-22	22.24	22.32	21.67	21.71	342750
2022-04-25	21.78	22.36	21.45	22.10	314438
2022-04-26	22.05	22.57	21.87	22.13	272447
2022-04-27	22.01	22.20	21.44	21.57	256410
2022-04-28	21.38	22.14	19.41	22.12	428854
2022-04-29	21.92	22.44	21.47	21.70	386066
2022-05-02	21.72	22.29	21.47	21.89	398411
2022-05-03	21.73	22.41	21.57	22.09	433668
2022-05-04	22.06	22.24	21.45	21.89	286438
2022-05-05	21.64	21.66	20.01	20.20	270977
2022-05-06	20.06	20.25	19.63	20.10	239265
2022-05-09	19.78	20.19	19.71	20.16	241700
2022-05-10	20.30	20.52	19.54	19.95	395343
2022-05-11	20.00	20.19	19.50	19.62	194594
2022-05-12	19.73	20.04	19.17	19.64	187985
2022-05-13	20.01	20.16	19.68	19.89	191365
2022-05-16	19.83	20.15	19.54	19.98	166382
2022-05-17	20.16	20.59	20.12	20.19	186863
2022-05-18	20.10	20.16	19.29	19.40	254549
2022-05-19	19.12	19.29	18.67	19.20	318683
2022-05-20	19.44	19.98	18.28	18.73	225114
2022-05-23	18.87	19.24	18.67	18.76	220949
2022-05-24	18.65	19.13	18.29	18.99	304946
2022-05-25	18.89	19.20	18.52	18.70	170049
2022-05-26	18.67	19.16	18.67	19.04	167606
2022-05-27	19.23	19.40	19.03	19.39	165317
2022-05-31	19.26	19.43	18.92	19.05	348368
2022-06-01	19.10	19.83	19.02	19.11	153774
2022-06-02	19.05	19.72	18.89	19.64	158891
2022-06-03	19.44	19.72	19.05	19.33	212307
2022-06-06	19.39	19.58	19.24	19.48	155941
2022-06-07	19.41	19.80	18.93	19.76	136533
2022-06-08	19.71	19.96	19.51	19.65	127444
2022-06-09	19.63	19.94	19.38	19.41	138974
2022-06-10	19.14	19.26	18.61	18.62	100128
2022-06-13	18.15	18.37	17.48	17.57	199781
2022-06-14	17.80	17.88	17.40	17.64	148944
2022-06-15	17.72	18.52	17.72	18.28	170804
2022-06-16	18.04	18.31	17.47	17.70	166909
2022-06-17	17.76	18.15	17.76	17.93	386230
2022-06-21	18.15	18.51	17.92	18.31	159096
2022-06-22	18.20	18.85	18.18	18.34	160906
2022-06-23	18.35	18.65	18.26	18.64	172349
2022-06-24	18.81	19.50	18.63	19.44	372358
2022-06-27	19.44	19.66	19.23	19.30	197388
2022-06-28	19.23	19.40	18.72	18.78	197682
2022-06-29	18.89	19.07	18.43	18.75	115459
2022-06-30	18.62	18.92	18.26	18.52	183259
2022-07-01	18.35	18.87	18.29	18.77	181828
2022-07-05	18.62	18.72	17.93	18.72	192017
2022-07-06	18.68	18.88	18.10	18.79	273868
2022-07-07	18.91	19.82	18.80	19.77	344116
2022-07-08	19.62	20.25	19.48	19.71	267090
2022-07-11	19.53	19.60	18.37	18.53	237130
2022-07-12	18.63	19.19	18.49	18.84	191579
2022-07-13	18.55	18.91	18.34	18.72	142469
2022-07-14	18.58	18.71	18.29	18.48	185444
2022-07-15	18.84	19.64	18.41	19.07	575393
2022-07-18	19.17	19.37	18.64	18.68	218489
2022-07-19	18.94	19.67	18.76	19.50	428056
2022-07-20	19.54	19.97	19.17	19.94	370443
2022-07-21	19.79	20.24	19.60	20.22	144064
2022-07-22	20.17	20.18	19.55	19.85	108087
2022-07-25	20.04	20.04	19.59	19.74	125122
2022-07-26	19.61	19.83	19.41	19.74	121192
2022-07-27	19.78	20.35	19.76	20.29	171055
2022-07-28	23.26	24.99	22.98	24.87	927504
2022-07-29	24.96	26.41	24.54	25.78	631784
2022-08-01	25.72	26.44	25.36	25.85	349448
2022-08-02	25.70	25.77	25.34	25.43	271767
2022-08-03	25.43	26.79	25.34	26.74	248828
2022-08-04	26.67	26.67	25.51	26.28	260056
2022-08-05	25.96	26.50	25.80	25.90	163135
2022-08-08	25.90	26.06	25.28	25.29	150149
2022-08-09	25.12	25.35	24.70	24.86	180014
2022-08-10	25.22	25.58	24.82	25.15	223902
2022-08-11	25.20	25.31	24.71	24.93	163540
2022-08-12	24.98	25.54	24.66	25.52	151685
2022-08-15	25.22	25.76	25.21	25.68	120538
2022-08-16	25.44	26.14	25.13	25.84	189644
2022-08-17	25.47	25.59	25.12	25.41	150866
2022-08-18	25.45	25.98	25.30	25.94	100247
2022-08-19	25.63	25.87	25.22	25.25	156167
2022-08-22	24.83	25.22	24.31	24.34	171405
2022-08-23	24.34	24.55	23.92	23.93	111307
2022-08-24	24.13	24.30	23.77	24.20	104444
2022-08-25	24.46	24.83	24.27	24.76	108115
2022-08-26	24.86	25.16	23.81	23.88	110184
2022-08-29	23.68	24.14	23.62	23.77	117708
2022-08-30	23.74	23.89	23.44	23.66	92358
2022-08-31	23.66	23.83	23.12	23.59	302688
2022-09-01	23.31	23.31	22.90	23.14	162099
2022-09-02	23.55	23.55	22.76	23.05	140002
2022-09-06	23.19	23.19	22.48	22.59	176658
2022-09-07	22.44	22.76	22.39	22.61	149347
2022-09-08	22.46	22.46	22.08	22.36	183851
2022-09-09	22.59	22.83	22.46	22.75	114007
2022-09-12	22.94	23.59	22.94	23.37	197195
2022-09-13	22.89	23.00	22.55	22.66	169239
2022-09-14	22.66	22.74	22.41	22.54	118269
2022-09-15	22.35	22.65	22.18	22.36	122268
2022-09-16	22.20	22.29	21.91	22.21	336116
2022-09-19	22.05	22.49	22.05	22.32	111148
2022-09-20	22.06	22.21	21.88	22.15	77116
2022-09-21	22.27	22.57	21.90	21.94	129408
2022-09-22	21.85	22.38	21.63	22.28	186053
2022-09-23	22.01	22.23	21.57	21.81	116553
2022-09-26	21.72	22.12	21.57	21.63	108171
2022-09-27	21.69	22.01	21.29	21.40	216900
2022-09-28	21.44	21.90	21.30	21.61	439341
2022-09-29	21.39	21.50	20.27	20.47	185891
2022-09-30	20.48	20.83	20.02	20.04	185883
2022-10-03	20.10	20.22	19.92	20.10	200241
2022-10-04	20.45	21.21	20.44	21.17	143793
2022-10-05	20.95	21.72	20.91	21.61	112021
2022-10-06	21.49	21.95	21.49	21.77	65137
2022-10-07	21.61	21.77	20.71	20.76	77683
2022-10-10	20.65	20.66	19.79	19.90	98086
2022-10-11	19.90	21.07	19.20	20.04	154865
2022-10-12	19.92	20.15	19.67	20.05	91153
2022-10-13	19.72	20.64	19.56	20.54	124832
2022-10-14	20.60	20.60	19.82	19.91	110083
2022-10-17	20.46	20.70	20.30	20.58	81393
2022-10-18	20.80	21.06	20.33	20.59	95308
2022-10-19	20.35	20.46	20.04	20.36	96982
2022-10-20	20.27	20.74	20.03	20.45	247142
2022-10-21	20.64	20.97	20.46	20.75	184244
2022-10-24	20.91	21.04	20.51	20.90	127900
2022-10-25	21.00	21.83	21.00	21.77	290030
2022-10-26	21.50	21.75	21.43	21.46	149780
2022-10-27	21.12	21.12	18.76	19.60	390275
2022-10-28	19.48	19.99	19.34	19.85	169928
2022-10-31	19.65	19.92	19.34	19.65	282884
2022-11-01	19.84	19.84	19.25	19.46	153030
2022-11-02	19.41	19.88	19.14	19.28	139081
2022-11-03	19.12	19.12	18.55	18.57	112091
2022-11-04	18.81	19.16	18.44	19.14	121260
2022-11-07	19.22	19.46	18.89	19.09	84726
2022-11-08	19.11	19.43	18.69	18.84	118832
2022-11-09	18.72	18.72	18.08	18.16	103697
2022-11-10	19.03	19.41	18.86	19.36	123285
2022-11-11	19.22	19.57	19.22	19.35	120931
2022-11-14	19.10	19.36	18.81	18.97	147712
2022-11-15	19.38	19.48	18.92	19.10	102449
2022-11-16	19.02	19.05	18.57	18.62	101418
2022-11-17	18.83	18.83	18.48	18.59	117587
2022-11-18	19.00	19.43	19.00	19.22	117272
2022-11-21	19.12	19.39	19.06	19.36	108709
2022-11-22	19.42	19.42	18.95	19.12	95446
2022-11-23	19.17	19.39	19.06	19.24	63466
2022-11-25	19.14	19.35	19.04	19.32	61910
2022-11-28	19.14	19.37	19.00	19.05	128333
2022-11-29	19.02	19.49	18.86	19.35	156085
2022-11-30	19.19	19.79	18.93	19.73	317314
2022-12-01	19.77	20.86	19.28	20.17	310914
2022-12-02	20.14	21.37	20.14	21.25	151032
2022-12-05	21.12	21.26	20.60	21.22	111772
2022-12-06	21.28	21.55	20.54	20.66	203087
2022-12-07	20.55	20.81	20.26	20.59	141246
2022-12-08	20.69	21.29	20.54	21.14	109648
2022-12-09	21.15	21.25	20.65	20.66	123360
2022-12-12	20.63	20.87	20.34	20.82	89457
2022-12-13	21.75	21.79	20.59	20.67	267884
2022-12-14	20.71	20.88	20.13	20.29	105359
2022-12-15	19.88	19.99	19.16	19.17	110884
2022-12-16	18.97	19.12	18.70	18.80	378083
2022-12-19	18.95	18.97	18.41	18.51	149916
2022-12-20	18.43	18.70	18.19	18.60	148719
2022-12-21	18.86	18.86	18.38	18.46	179368
2022-12-22	18.32	18.32	17.60	17.99	116001
2022-12-23	18.03	18.09	17.76	18.03	110431
2022-12-27	18.00	18.00	17.68	17.77	102792
2022-12-28	17.68	18.00	17.52	17.54	98759
2022-12-29	17.71	18.03	17.65	17.86	77374
2022-12-30	17.67	18.22	17.66	18.11	109206
2023-01-03	18.27	18.74	17.94	18.27	139500
2023-01-04	18.48	18.86	18.13	18.53	164067
2023-01-05	18.47	18.47	18.19	18.38	98132
2023-01-06	18.63	19.08	18.43	19.03	155953
2023-01-09	19.26	19.80	19.20	19.36	59361
2023-01-10	19.27	19.80	19.18	19.78	113949
2023-01-11	19.79	19.99	19.50	19.58	119830
2023-01-12	19.80	20.18	19.62	20.13	76838
2023-01-13	19.83	20.48	19.83	20.46	74330
2023-01-17	20.58	20.81	20.47	20.50	104183
2023-01-18	20.64	20.90	19.94	19.98	80039
2023-01-19	19.89	20.05	19.67	19.87	110449
2023-01-20	20.02	20.02	19.37	19.58	115956
2023-01-23	19.65	20.50	19.65	20.33	106144
2023-01-24	20.29	20.29	19.83	19.94	118643
2023-01-25	19.68	20.23	19.40	20.22	85865
2023-01-26	20.51	20.58	19.57	19.71	237732
2023-01-27	19.65	19.89	19.40	19.75	87522
2023-01-30	19.72	19.82	19.38	19.50	129062
2023-01-31	19.60	20.21	19.53	19.97	225496
2023-02-01	20.05	20.85	19.86	20.55	268528
2023-02-02	19.32	19.99	18.89	19.32	340054
2023-02-03	19.26	19.71	19.26	19.54	201559
2023-02-06	19.34	19.59	19.22	19.51	131795
2023-02-07	19.46	19.77	19.30	19.67	110985
2023-02-08	19.68	19.68	19.30	19.39	101420
2023-02-09	19.48	19.57	19.19	19.30	115387
2023-02-10	19.15	19.36	19.13	19.34	142662
2023-02-13	19.33	19.49	19.10	19.45	65203
2023-02-14	19.28	19.52	19.07	19.17	102110
2023-02-15	19.00	19.47	18.89	19.44	121428
2023-02-16	19.04	19.28	19.00	19.15	158812
2023-02-17	19.22	19.43	18.99	19.23	137930
2023-02-21	19.04	19.23	18.58	18.59	94609
2023-02-22	18.59	18.88	18.34	18.68	131950
2023-02-23	18.81	18.87	18.32	18.65	81532
2023-02-24	18.38	18.38	18.00	18.05	115391
2023-02-27	18.22	18.37	17.85	17.95	94075
2023-02-28	17.90	18.28	17.86	18.10	185861
2023-03-01	18.15	18.41	18.03	18.08	89692
2023-03-02	17.94	18.04	17.81	18.02	105310
2023-03-03	18.13	18.26	17.98	18.21	96197
2023-03-06	18.21	18.21	17.49	17.69	251708
2023-03-07	17.74	17.77	17.34	17.74	107350
2023-03-08	17.71	17.90	17.58	17.85	104059
2023-03-09	17.90	18.29	17.86	18.00	87350
2023-03-10	17.84	17.90	17.53	17.69	111303
2023-03-13	17.85	17.85	17.07	17.24	121113
2023-03-14	17.61	17.90	17.50	17.78	112101
2023-03-15	17.35	17.70	17.33	17.66	128814
2023-03-16	17.48	18.01	17.32	17.80	132416
2023-03-17	17.77	17.91	17.33	17.43	445430
2023-03-20	17.45	17.75	17.38	17.51	124534
2023-03-21	17.74	17.95	17.55	17.70	114959
2023-03-22	17.67	17.89	17.40	17.41	113136
2023-03-23	17.43	17.70	17.07	17.17	89816
2023-03-24	17.11	17.39	17.02	17.30	103642
2023-03-27	17.43	17.66	17.43	17.59	87299
2023-03-28	17.51	17.67	17.38	17.46	79281
2023-03-29	17.59	17.77	17.56	17.75	107323
2023-03-30	17.87	18.06	17.77	17.91	84623
2023-03-31	17.99	18.55	17.99	18.51	129646
2023-04-03	18.59	18.71	18.26	18.36	153936
2023-04-04	18.36	18.52	18.30	18.47	154316
2023-04-05	18.34	18.75	18.34	18.66	81894
2023-04-06	18.56	18.65	18.43	18.46	72284
2023-04-10	18.31	18.56	18.28	18.43	83831
2023-04-11	18.40	18.56	18.18	18.22	85133
2023-04-12	18.38	18.53	18.08	18.11	77742
2023-04-13	18.20	18.67	18.10	18.54	103014
2023-04-14	18.51	18.68	18.33	18.39	91048
2023-04-17	18.24	18.53	18.20	18.36	94193
2023-04-18	18.41	18.44	17.55	17.64	128574
2023-04-19	17.40	17.58	17.26	17.34	126534
2023-04-20	17.22	17.32	17.10	17.27	111287
2023-04-21	17.30	17.65	17.20	17.56	114730
2023-04-24	17.59	17.67	17.24	17.36	109229
2023-04-25	17.20	17.22	16.67	16.69	129903
2023-04-26	16.83	16.96	16.54	16.82	147682
2023-04-27	14.65	14.99	13.30	14.51	768971
2023-04-28	14.56	14.77	13.99	14.13	426874
2023-05-01	14.08	14.70	14.04	14.37	210091
2023-05-02	14.19	14.23	13.55	13.63	207654
2023-05-03	13.61	14.07	13.47	13.71	320256
2023-05-04	13.53	13.93	13.53	13.75	181885
2023-05-05	13.99	14.08	13.81	13.92	180054
2023-05-08	13.93	14.00	13.67	13.88	136631
2023-05-09	13.80	13.93	13.70	13.90	133207
2023-05-10	14.07	14.11	13.78	13.98	178072
2023-05-11	13.98	13.98	13.69	13.78	210113
2023-05-12	13.88	14.00	13.69	13.87	200229
2023-05-15	13.95	14.31	13.88	14.02	351321
2023-05-16	14.02	14.08	13.70	13.74	166663
2023-05-17	13.91	14.00	13.67	13.83	172950
2023-05-18	13.80	14.14	13.73	14.12	195319
2023-05-19	14.24	14.31	13.95	13.97	204181
2023-05-22	14.03	14.08	13.89	13.90	284030
2023-05-23	13.88	14.04	13.74	13.86	204523
2023-05-24	13.85	13.91	13.67	13.82	173957
2023-05-25	13.78	13.91	13.61	13.68	226291
2023-05-26	13.77	14.19	13.72	13.95	330691
2023-05-30	13.95	14.16	13.94	14.00	206005
2023-05-31	13.99	14.20	13.79	14.03	756877
2023-06-01	14.09	14.37	13.86	14.22	200004
2023-06-02	14.40	14.40	14.09	14.23	264790
2023-06-05	14.13	14.21	13.82	13.83	192541
2023-06-06	13.78	14.01	13.56	13.97	203337
2023-06-07	14.09	14.21	13.92	14.00	268486
2023-06-08	14.02	14.11	13.86	14.00	164970
2023-06-09	14.03	14.04	13.64	13.68	99556
2023-06-12	13.68	13.91	13.65	13.90	121665
2023-06-13	14.01	14.17	14.01	14.16	153706
2023-06-14	14.16	14.38	14.08	14.17	265857
2023-06-15	14.15	14.61	14.06	14.59	334264
2023-06-16	14.81	14.94	14.60	14.93	544307
2023-06-20	14.93	14.97	14.58	14.62	459569
2023-06-21	14.55	14.61	14.34	14.36	381734
2023-06-22	14.33	14.73	14.20	14.44	355320
2023-06-23	14.26	14.40	13.86	13.93	272053
2023-06-26	13.92	14.03	13.63	13.64	127856
2023-06-27	13.74	14.11	13.60	14.09	186438
2023-06-28	14.13	14.13	13.82	14.03	114126
2023-06-29	13.99	14.27	13.98	14.16	121117
2023-06-30	14.30	14.43	14.14	14.16	228542
2023-07-03	14.12	14.46	14.09	14.43	102827
2023-07-05	14.28	14.30	14.07	14.09	332085
2023-07-06	14.00	14.39	13.91	14.34	237424
2023-07-07	14.25	14.61	14.18	14.48	186616
2023-07-10	14.42	14.70	14.42	14.55	173654
2023-07-11	14.69	14.89	14.56	14.89	158026
2023-07-12	15.04	15.18	14.76	14.86	181356
2023-07-13	14.90	15.12	14.87	14.87	128997
2023-07-14	14.80	14.80	14.11	14.35	190324
2023-07-17	14.32	14.56	14.28	14.33	122338
2023-07-18	14.23	14.65	14.21	14.44	141906
2023-07-19	14.43	14.89	14.36	14.67	200918
2023-07-20	14.66	14.68	14.38	14.46	113199
2023-07-21	14.60	14.60	14.05	14.20	175293
2023-07-24	14.18	14.38	14.02	14.24	198307
2023-07-25	14.23	14.48	14.21	14.24	231853
2023-07-26	14.24	14.53	14.13	14.44	323839
2023-07-27	15.10	15.46	13.66	13.94	601820
2023-07-28	13.96	14.12	13.46	13.50	392785
2023-07-31	13.55	13.77	13.52	13.64	330880
2023-08-01	13.64	14.40	13.64	14.17	518733
2023-08-02	14.17	14.58	14.09	14.30	523623
2023-08-03	14.27	14.46	14.03	14.25	438316
2023-08-04	14.22	14.49	14.06	14.08	213756
2023-08-07	14.14	14.19	13.37	13.48	281841
2023-08-08	13.40	13.42	12.91	13.31	303241
2023-08-09	13.32	13.32	12.73	12.75	209350
2023-08-10	12.80	13.22	12.80	13.04	529591
2023-08-11	13.06	13.33	13.00	13.04	200350
2023-08-14	13.01	13.08	12.89	12.94	262806
2023-08-15	12.93	13.14	12.92	12.96	152303
2023-08-16	12.90	13.01	12.62	12.64	363683
2023-08-17	12.64	13.00	12.64	12.93	297366
2023-08-18	12.81	12.94	12.76	12.79	252308
2023-08-21	12.88	12.88	12.55	12.67	313929
2023-08-22	12.67	12.77	12.44	12.58	225853
2023-08-23	12.63	13.01	12.62	12.88	205371
2023-08-24	12.88	12.89	12.60	12.70	220758
2023-08-25	12.70	12.88	12.67	12.75	198408
2023-08-28	12.76	12.93	12.76	12.90	252220
2023-08-29	12.90	13.24	12.89	13.17	395337
2023-08-30	13.12	13.38	13.10	13.26	194865
2023-08-31	13.33	13.49	13.18	13.18	221647
2023-09-01	13.25	13.39	13.06	13.07	162951
2023-09-05	12.32	12.32	11.21	12.01	1681834
2023-09-06	12.12	12.32	11.65	11.86	701288
2023-09-07	11.75	11.83	11.33	11.55	685350
2023-09-08	11.57	12.20	11.29	12.18	711107
2023-09-11	11.94	11.94	11.94	11.94	71332
2023-09-12	11.93	11.99	11.72	11.84	477399
2023-09-13	11.88	12.49	11.68	12.44	811797
2023-09-14	12.58	12.95	12.27	12.87	938265
2023-09-15	12.90	13.12	12.73	12.86	7467483
2023-09-18	12.90	13.04	12.02	12.50	1049595
2023-09-19	12.51	12.80	12.51	12.59	581591
2023-09-20	12.69	12.89	12.48	12.53	469893
2023-09-21	12.42	12.72	12.32	12.67	330003
2023-09-22	12.69	12.80	12.31	12.32	345944
2023-09-25	12.27	12.32	11.97	12.00	266612
2023-09-26	11.95	12.23	11.92	12.16	446444
2023-09-27	12.19	12.29	11.86	11.93	296728
2023-09-28	11.89	12.13	11.82	11.96	402215
2023-09-29	12.07	12.63	11.96	12.59	468392
2023-10-02	12.65	12.70	12.36	12.46	280646
2023-10-03	12.41	12.43	11.94	12.02	234298
2023-10-04	12.03	12.03	11.73	11.75	249243
2023-10-05	11.67	11.82	11.24	11.53	399961
2023-10-06	11.50	11.85	11.43	11.81	273523
2023-10-09	11.66	11.82	11.61	11.79	206604
2023-10-10	11.77	12.03	11.64	11.91	337335
2023-10-11	11.92	12.06	11.66	11.76	169120
2023-10-12	11.72	11.78	11.32	11.33	315583
2023-10-13	11.35	11.37	10.85	10.95	280328
2023-10-16	10.95	11.44	10.95	11.30	527559
2023-10-17	11.19	11.79	11.19	11.72	334917
2023-10-18	11.56	11.56	11.15	11.41	205137
2023-10-19	11.44	11.50	11.15	11.17	217993
2023-10-20	11.23	11.23	10.96	10.97	176447
2023-10-23	10.93	10.94	10.66	10.75	251618
2023-10-24	10.78	10.99	10.75	10.94	337771
2023-10-25	10.83	10.84	10.40	10.43	340205
2023-10-26	10.98	12.53	10.65	12.48	951084
2023-10-27	12.43	13.16	12.43	12.86	833110
2023-10-30	12.79	12.87	12.32	12.54	367389
2023-10-31	12.48	12.80	12.48	12.64	263359
2023-11-01	12.58	12.59	12.05	12.10	258126
2023-11-02	12.32	12.51	12.28	12.43	470218
2023-11-03	12.57	13.03	12.57	12.85	317694
2023-11-06	12.88	13.08	12.78	12.99	227487
2023-11-07	12.91	13.00	12.66	12.71	209454
2023-11-08	12.64	12.81	12.52	12.64	153342
2023-11-09	12.77	12.77	12.22	12.26	181747
2023-11-10	12.32	12.56	12.12	12.49	144515
2023-11-13	12.43	12.43	12.14	12.29	149691
2023-11-14	12.73	13.05	12.68	13.05	242498
2023-11-15	13.05	13.18	12.78	12.99	252274
2023-11-16	12.88	12.88	12.35	12.58	188621
2023-11-17	12.82	12.97	12.46	12.73	193057
2023-11-20	12.75	12.95	12.65	12.84	188145
2023-11-21	12.79	12.79	12.53	12.65	183726
2023-11-22	12.75	12.90	12.68	12.87	141838
2023-11-24	12.88	13.07	12.86	13.01	90031
2023-11-27	12.93	12.97	12.72	12.91	220700
2023-11-28	12.96	13.01	12.81	12.97	237120
2023-11-29	13.17	13.23	12.89	13.10	299364
2023-11-30	13.22	13.69	13.13	13.64	575475
2023-12-01	13.60	13.89	13.35	13.87	503561
2023-12-04	13.85	14.09	13.64	14.08	355427
2023-12-05	14.04	14.18	13.67	13.95	318788
2023-12-06	14.04	14.18	13.89	14.03	244239
2023-12-07	14.10	14.10	13.84	14.00	210426
2023-12-08	14.00	14.26	13.91	13.99	261357
2023-12-11	14.04	14.50	14.04	14.49	332056
2023-12-12	14.48	14.73	14.34	14.69	227852
2023-12-13	14.72	15.16	14.66	14.98	391892
2023-12-14	15.39	15.44	14.64	14.92	308362
2023-12-15	15.09	15.09	14.62	14.79	571348
2023-12-18	14.83	14.83	14.50	14.66	273510
2023-12-19	14.81	14.93	14.63	14.87	258249
2023-12-20	14.88	15.13	14.49	14.52	320777
2023-12-21	14.63	14.82	14.52	14.78	145182
2023-12-22	14.83	15.04	14.68	14.75	123272
2023-12-26	14.77	15.04	14.75	14.95	138516
2023-12-27	14.92	15.07	14.87	14.94	138081
2023-12-28	14.94	14.99	14.81	14.92	147355
2023-12-29	14.87	14.94	14.56	14.58	123025
2024-01-02	14.59	14.70	14.28	14.29	193514
2024-01-03	14.16	14.55	14.05	14.11	182331
2024-01-04	14.11	14.29	13.97	14.23	197667
2024-01-05	14.17	14.29	13.94	14.09	192045
2024-01-08	14.09	14.35	14.04	14.22	135816
2024-01-09	14.12	14.41	14.05	14.23	143599
2024-01-10	14.22	14.39	14.01	14.12	128297
2024-01-11	14.12	14.17	13.76	13.98	192325
2024-01-12	14.18	14.37	13.95	13.98	120112
2024-01-16	13.90	13.90	13.69	13.87	364915
2024-01-17	13.74	13.86	13.60	13.82	192506
2024-01-18	13.86	14.00	13.76	13.99	173238
2024-01-19	14.07	14.13	13.77	14.06	146448
2024-01-22	14.16	14.36	14.02	14.34	147869
2024-01-23	14.67	14.67	14.45	14.50	143191
2024-01-24	14.64	14.64	14.28	14.43	150942
2024-01-25	14.60	14.77	14.58	14.74	136513
2024-01-26	14.88	14.95	14.69	14.80	204514
2024-01-29	14.82	14.86	14.67	14.83	165861
2024-01-30	14.76	14.76	14.49	14.63	344874
2024-01-31	14.55	14.57	14.15	14.20	310525
2024-02-01	13.98	14.53	13.98	14.41	355430
2024-02-02	14.28	14.63	14.07	14.55	268223
2024-02-05	14.48	14.48	14.13	14.23	261858
2024-02-06	14.19	14.32	14.13	14.31	333420
2024-02-07	14.38	14.43	14.16	14.32	229959
2024-02-08	13.89	14.00	12.00	13.20	636967
2024-02-09	13.15	13.17	12.63	12.86	407670
2024-02-12	12.80	14.13	12.80	14.03	445346
2024-02-13	13.66	13.88	13.46	13.48	296672
2024-02-14	13.64	14.54	13.53	14.25	295708
2024-02-15	14.25	15.20	14.25	15.19	308044
2024-02-16	14.82	15.06	14.53	14.64	342613
2024-02-20	14.44	15.05	14.42	14.88	263081
2024-02-21	14.90	14.91	14.58	14.63	380579
2024-02-22	14.53	14.78	14.47	14.66	305830
2024-02-23	14.65	15.02	14.63	14.84	280938
2024-02-26	14.70	15.08	14.70	14.98	233673
2024-02-27	15.03	15.16	14.88	14.90	198479
2024-02-28	14.79	15.02	14.72	14.85	289096
2024-02-29	15.11	15.16	14.94	14.99	350545
2024-03-01	15.14	15.21	14.95	15.12	214746
2024-03-04	15.12	15.16	14.83	14.94	231868
2024-03-05	14.86	14.90	14.53	14.54	118374
2024-03-06	14.55	15.02	14.46	14.85	176954
2024-03-07	14.96	15.01	14.54	14.58	241640
2024-03-08	14.75	14.85	14.56	14.58	95945
2024-03-11	14.49	14.55	14.29	14.39	87364
2024-03-12	14.43	14.77	14.30	14.68	152824
2024-03-13	14.61	14.90	14.61	14.78	128600
2024-03-14	14.69	14.75	14.41	14.57	211647
2024-03-15	14.49	14.69	14.42	14.59	428292
2024-03-18	14.55	14.79	14.36	14.70	233227
2024-03-19	14.57	14.83	14.47	14.82	172236
2024-03-20	14.72	15.36	14.72	15.30	163296
2024-03-21	15.41	15.79	15.39	15.50	275310
2024-03-22	15.50	15.58	15.38	15.44	140271
2024-03-25	15.50	15.68	15.45	15.67	104809
2024-03-26	15.71	15.93	15.71	15.73	152315
2024-03-27	15.85	15.89	15.73	15.83	122251
2024-03-28	15.81	15.89	15.59	15.77	198129
2024-04-01	15.93	15.93	15.50	15.70	103790
2024-04-02	15.53	15.63	15.17	15.31	142615
2024-04-03	15.15	15.46	15.09	15.40	124989
2024-04-04	15.58	15.75	15.27	15.31	153028
2024-04-05	15.23	15.23	14.70	15.02	169722
2024-04-08	15.10	15.17	14.96	14.96	75327
2024-04-09	15.00	15.59	15.00	15.54	118446
2024-04-10	15.13	15.15	14.55	14.69	201197
2024-04-11	14.77	14.98	14.65	14.91	153240
2024-04-12	14.84	14.88	14.56	14.68	186629
2024-04-15	14.79	14.79	14.19	14.28	183875
2024-04-16	14.19	14.21	13.98	14.05	166068
2024-04-17	14.13	14.31	13.92	13.96	130897
2024-04-18	13.97	14.18	13.91	14.15	146404
2024-04-19	14.05	14.37	14.05	14.26	140563
2024-04-22	14.29	14.55	14.16	14.41	101850
2024-04-23	14.39	14.66	14.39	14.58	118073
2024-04-24	14.46	14.75	14.46	14.74	151270
2024-04-25	14.55	14.84	14.40	14.82	137140
2024-04-26	14.82	15.07	14.76	14.85	134677
2024-04-29	14.88	15.04	14.77	14.86	142795
2024-04-30	14.70	14.96	14.57	14.78	297350
2024-05-01	14.74	15.13	14.74	14.94	245807
2024-05-02	12.79	13.00	10.48	11.78	1476635
2024-05-03	12.12	12.12	11.52	11.63	581269
2024-05-06	11.65	12.38	11.65	12.06	386847
2024-05-07	12.13	12.21	11.45	11.49	394917
2024-05-08	11.58	11.69	11.43	11.58	337527
2024-05-09	11.60	12.07	11.57	12.00	295775
2024-05-10	12.02	12.20	11.77	12.04	284976
2024-05-13	12.08	12.44	12.08	12.08	311509
2024-05-14	12.20	12.34	12.17	12.31	254840
2024-05-15	12.34	13.44	12.33	13.08	423181
2024-05-16	13.11	13.41	13.00	13.06	311505
2024-05-17	13.16	13.19	12.72	12.90	284811
2024-05-20	12.86	12.92	12.58	12.59	186363
2024-05-21	12.53	12.66	12.39	12.49	221091
2024-05-22	12.49	12.94	12.45	12.92	265589
2024-05-23	12.92	13.01	12.66	12.93	245343
2024-05-24	12.95	13.94	12.95	13.38	429007
2024-05-28	13.40	13.62	13.34	13.61	283900
2024-05-29	13.52	13.88	13.32	13.73	297560
2024-05-30	13.74	13.91	13.60	13.68	213802
2024-05-31	13.71	13.86	13.44	13.81	398640
2024-06-03	13.98	13.98	13.55	13.71	247510
2024-06-04	13.57	13.68	13.22	13.43	198832
2024-06-05	13.44	13.75	13.33	13.73	239850
2024-06-06	13.64	14.59	13.57	14.34	308048
2024-06-07	14.27	14.30	13.90	14.09	200097
2024-06-10	14.04	14.26	13.79	14.24	244160
2024-06-11	14.24	14.89	14.06	14.84	233446
2024-06-12	15.10	15.56	14.85	15.35	230088
2024-06-13	15.39	15.39	14.90	14.91	154115
2024-06-14	14.71	14.81	14.40	14.55	160474
2024-06-17	14.50	14.66	14.38	14.64	196098
2024-06-18	14.63	14.81	14.43	14.73	190898
2024-06-20	14.61	14.65	14.42	14.46	161108
2024-06-21	14.51	14.62	14.23	14.36	696575
2024-06-24	14.36	14.72	14.28	14.42	188389
2024-06-25	14.40	15.00	14.33	14.98	173279
2024-06-26	14.86	14.97	14.66	14.85	166349
2024-06-27	14.92	15.01	14.63	14.73	182100
2024-06-28	14.86	15.33	14.78	15.30	285910
2024-07-01	15.33	15.33	14.73	14.87	155294
2024-07-02	14.86	15.00	14.55	14.71	144503
2024-07-03	14.74	14.84	14.61	14.74	89680
2024-07-05	14.68	14.68	14.20	14.58	226850
2024-07-08	14.63	14.85	14.44	14.53	161673
2024-07-09	14.50	14.51	14.28	14.40	157363
2024-07-10	14.52	14.55	14.30	14.54	149800
2024-07-11	14.77	14.99	14.66	14.85	167382
2024-07-12	14.93	15.18	14.90	15.00	130621
2024-07-15	15.12	15.26	14.96	15.13	137703
2024-07-16	15.24	15.64	15.18	15.62	187134
2024-07-17	15.42	15.87	15.33	15.81	267589
2024-07-18	15.71	16.33	15.24	15.27	207696
2024-07-19	15.30	15.30	15.00	15.16	110275
2024-07-22	15.18	15.38	14.87	15.36	115035
2024-07-23	15.29	15.62	15.23	15.53	124862
2024-07-24	15.44	15.63	15.20	15.23	129981
2024-07-25	15.31	15.71	15.23	15.60	172482
2024-07-26	15.79	16.02	15.64	16.00	144049
2024-07-29	15.91	16.00	15.48	15.92	128511
2024-07-30	15.92	16.14	15.89	16.03	134370
2024-07-31	16.20	16.30	15.71	15.88	358195
2024-08-01	16.85	18.66	15.99	16.43	600999
2024-08-02	15.82	15.82	15.21	15.25	292206
2024-08-05	14.26	14.84	13.96	14.59	305705
2024-08-06	14.64	14.81	14.42	14.62	305665
2024-08-07	14.85	15.25	14.85	15.03	226600
2024-08-08	15.22	15.45	15.03	15.36	152171
2024-08-09	15.33	15.36	14.98	15.19	157720
2024-08-12	15.30	15.42	14.86	14.99	204238
2024-08-13	15.00	15.53	14.87	15.47	172337
2024-08-14	15.50	15.60	15.06	15.17	133306
2024-08-15	15.41	15.72	15.38	15.49	149349
2024-08-16	15.15	15.44	15.15	15.16	208668
2024-08-19	15.05	15.58	15.05	15.55	201853
2024-08-20	15.50	16.00	15.36	15.92	152763
2024-08-21	15.98	16.22	15.77	16.05	193299
2024-08-22	16.02	16.02	15.51	15.55	107446
2024-08-23	15.67	15.97	15.35	15.78	138753
2024-08-26	15.88	16.62	15.78	16.59	343030
2024-08-27	16.66	16.66	15.95	15.96	185586
2024-08-28	15.93	16.46	15.77	16.21	160848
2024-08-29	16.34	16.49	16.11	16.24	155654
2024-08-30	16.20	16.28	15.96	16.23	209667
2024-09-03	16.62	17.09	16.16	16.32	321197
2024-09-04	16.38	17.17	16.20	16.72	252952
2024-09-05	16.73	16.79	15.98	16.07	213747
2024-09-06	16.11	16.30	15.53	15.76	221120
2024-09-09	15.80	16.09	15.66	15.91	164860
2024-09-10	15.98	16.00	15.68	15.96	134805
2024-09-11	15.87	15.97	15.40	15.93	324552
2024-09-12	19.67	21.94	19.64	20.84	3260929
2024-09-13	21.55	22.62	21.03	21.94	1091968
2024-09-16	22.13	22.13	21.01	21.36	382801
2024-09-17	21.49	21.49	20.47	20.91	435354
2024-09-18	20.94	21.31	20.47	20.54	373986
2024-09-19	21.28	21.28	20.59	20.70	258330
2024-09-20	20.52	20.72	20.24	20.27	661067
2024-09-23	20.41	20.48	19.87	20.07	307670
2024-09-24	20.14	20.79	19.87	20.77	402690
2024-09-25	20.82	21.00	20.06	20.17	329337
2024-09-26	20.45	20.45	19.74	19.91	311131
2024-09-27	20.14	20.14	19.62	19.86	317227
2024-09-30	19.81	20.32	19.81	20.06	301138
2024-10-01	19.99	20.18	19.71	19.88	305990
2024-10-02	19.94	20.23	19.63	19.80	235429
2024-10-03	19.63	19.63	18.88	19.06	255500
2024-10-04	19.25	19.38	18.98	19.30	142909
2024-10-07	19.21	19.52	19.01	19.27	152026
2024-10-08	19.40	20.68	19.17	20.65	454340
2024-10-09	20.59	21.25	20.35	20.65	267503
2024-10-10	20.37	20.58	19.76	19.87	349774
2024-10-11	19.90	20.98	19.90	20.85	225160
2024-10-14	20.85	20.94	20.49	20.69	138852
2024-10-15	20.72	21.36	20.63	21.08	221385
2024-10-16	21.35	21.69	21.02	21.65	236975
2024-10-17	21.51	22.24	21.20	21.84	343104
2024-10-18	21.81	22.06	21.46	21.52	200017
2024-10-21	21.49	21.69	21.09	21.19	185486
2024-10-22	21.16	21.22	20.82	20.97	147409
2024-10-23	20.82	20.90	20.12	20.33	194751
2024-10-24	20.40	20.52	19.97	20.16	180885
2024-10-25	20.24	20.62	20.17	20.22	160238
2024-10-28	20.43	20.58	20.23	20.42	154345
2024-10-29	20.32	20.57	20.18	20.44	189394
2024-10-30	20.28	20.72	20.08	20.68	281923
2024-10-31	20.21	21.98	20.05	21.92	468315
2024-11-01	21.59	23.10	21.48	22.78	589501
2024-11-04	22.76	23.57	22.76	23.17	545076
2024-11-05	23.04	23.40	22.94	23.09	369674
2024-11-06	24.00	24.40	23.19	23.49	453186
2024-11-07	23.49	24.06	23.35	23.43	469853
2024-11-08	23.56	24.51	23.43	24.31	646463
2024-11-11	24.45	25.06	24.45	24.67	423294
2024-11-12	24.49	24.64	23.89	24.20	332176
2024-11-13	24.39	24.45	23.71	23.78	396470
2024-11-14	24.26	24.56	23.69	24.15	366792
2024-11-15	24.36	24.52	23.88	24.15	500111
2024-11-18	24.04	24.92	23.83	24.46	414594
2024-11-19	24.40	24.43	23.91	24.17	405455
2024-11-20	24.23	24.34	23.66	24.10	215684
2024-11-21	24.15	24.30	23.88	23.91	241564
2024-11-22	24.00	24.43	23.97	24.30	344048
2024-11-25	24.48	25.02	24.23	24.31	449593
2024-11-26	24.30	25.20	24.30	25.07	414258
2024-11-27	25.20	25.39	23.89	24.04	346005
2024-11-29	24.25	24.66	23.89	24.60	185161
2024-12-02	24.59	24.86	23.96	24.57	401713
2024-12-03	24.52	25.64	24.45	25.51	319009
2024-12-04	25.54	25.80	24.90	25.32	480071
2024-12-05	25.19	25.81	25.13	25.36	244388
2024-12-06	25.47	25.80	24.65	24.71	189428
2024-12-09	24.54	24.78	24.09	24.17	293767
2024-12-10	24.02	25.33	24.02	25.08	386279
2024-12-11	25.24	25.44	24.67	25.23	230035
2024-12-12	25.42	25.80	25.30	25.38	277537
2024-12-13	25.34	25.61	25.06	25.41	180057
2024-12-16	25.38	25.94	25.33	25.80	204864
2024-12-17	26.00	26.07	25.33	25.68	372144
2024-12-18	30.24	31.55	26.76	26.91	950835
2024-12-19	27.83	28.45	26.56	26.71	573536
2024-12-20	26.23	29.44	26.04	28.00	1114729
2024-12-23	28.00	28.14	26.95	27.19	456574
2024-12-24	27.16	28.45	26.95	28.39	250719
2024-12-26	28.29	29.08	28.23	29.03	280284
2024-12-27	29.00	29.02	27.67	28.14	312206
2024-12-30	27.85	28.13	27.09	27.69	338605
2024-12-31	27.83	28.10	27.24	27.87	272281
2025-01-02	27.95	27.95	26.76	27.15	318468
2025-01-03	27.25	27.66	27.04	27.52	189328
2025-01-06	27.52	27.85	27.03	27.45	301457
2025-01-07	27.47	27.52	26.72	27.33	253118
2025-01-08	27.03	27.19	26.35	26.95	301161
2025-01-10	26.52	26.69	25.95	26.28	249205
2025-01-13	25.92	26.12	25.55	25.94	249778
2025-01-14	26.07	26.92	26.07	26.28	200864
2025-01-15	26.98	27.25	26.36	26.80	210853
2025-01-16	26.81	27.03	26.43	26.64	225818
2025-01-17	26.85	27.32	26.73	27.17	211038
2025-01-21	27.43	27.74	27.07	27.59	359008
2025-01-22	27.73	28.43	27.65	28.21	296783
2025-01-23	28.06	28.67	27.90	28.65	276755
2025-01-24	28.50	28.81	27.80	27.85	268253
2025-01-27	27.34	27.34	25.47	25.82	497013
2025-01-28	25.94	26.52	25.82	26.49	301165
2025-01-29	26.02	26.75	25.97	26.65	335645
2025-01-30	26.93	28.08	26.93	27.76	267236
2025-01-31	27.80	28.32	27.15	27.65	659961
2025-02-03	27.01	27.55	26.72	27.50	377252
2025-02-04	27.33	28.30	26.96	28.25	531645
2025-02-05	28.47	28.47	27.55	28.15	635693
2025-02-06	26.00	28.56	25.32	28.53	896117
2025-02-07	28.63	30.04	28.61	29.39	628822
2025-02-10	29.53	30.46	29.08	30.35	675223
2025-02-11	30.22	30.94	29.58	30.91	526859
2025-02-12	30.41	31.00	29.41	29.42	559380
2025-02-13	29.65	30.29	28.65	29.42	551303
2025-02-14	29.36	29.46	28.44	28.46	319499
2025-02-18	28.33	28.95	26.57	26.97	546410
2025-02-19	26.81	27.56	26.14	27.23	369999
2025-02-20	27.18	27.18	26.34	27.03	274935
2025-02-21	27.23	27.27	26.01	26.20	311337
2025-02-24	26.25	26.49	25.71	25.72	305678
2025-02-25	25.76	26.31	25.32	25.45	296503
2025-02-26	25.60	26.52	25.48	26.27	238765
2025-02-27	26.32	26.57	25.47	25.92	275096
2025-02-28	25.78	26.40	25.51	26.30	259675
2025-03-03	26.39	26.58	24.80	24.87	411681
2025-03-04	24.49	25.30	24.14	24.77	457279
2025-03-05	24.71	25.01	24.36	24.80	386324
2025-03-06	24.38	24.59	23.73	23.80	321454
2025-03-07	23.65	24.18	22.90	23.30	477574
2025-03-10	22.84	23.22	21.69	22.11	432824
2025-03-11	22.11	23.60	22.01	23.41	556896
2025-03-12	24.00	24.78	23.55	24.40	622252
2025-03-13	24.15	24.27	22.85	23.64	369935
2025-03-14	23.92	24.33	23.69	23.90	327479
2025-03-17	23.94	24.81	23.53	23.70	299282
2025-03-18	23.63	24.32	23.26	23.86	276322
2025-03-19	23.80	24.87	23.57	24.79	358068
2025-03-20	24.44	24.87	24.18	24.19	244056
2025-03-21	23.85	24.17	23.52	23.63	436639
2025-03-24	24.12	24.83	24.12	24.69	221283
2025-03-25	24.59	24.92	24.26	24.80	229538
2025-03-26	24.85	25.00	24.43	24.62	171442
2025-03-27	24.43	25.13	24.36	24.83	230290
2025-03-28	24.71	24.83	24.29	24.72	248128
2025-03-31	24.27	24.64	24.03	24.46	545684
2025-04-01	24.38	24.98	24.13	24.92	264299
2025-04-02	24.42	25.84	24.42	24.90	334132
2025-04-03	23.45	23.93	21.19	21.39	418706
2025-04-04	20.23	20.60	19.34	19.97	618745
2025-04-07	18.88	21.66	18.75	20.55	515196
2025-04-08	21.33	21.66	19.96	20.21	430966
2025-04-09	20.20	23.69	19.86	23.07	814986
2025-04-10	22.36	22.99	21.68	22.12	572687
2025-04-11	22.16	22.96	21.51	22.64	454467
2025-04-14	23.29	23.31	22.49	22.60	505875
2025-04-15	22.51	22.85	22.37	22.49	301650
2025-04-16	22.18	22.53	21.67	22.19	276798
2025-04-17	22.21	22.49	21.96	22.11	198999
2025-04-21	21.81	22.08	21.00	21.61	370405
2025-04-22	21.95	22.32	21.76	21.96	324275
2025-04-23	22.65	22.96	21.98	22.00	296595
2025-04-24	22.04	22.66	22.04	22.43	252761
2025-04-25	22.38	24.78	22.38	24.76	579870
2025-04-28	24.74	24.91	23.87	24.32	438940
2025-04-29	24.32	24.51	23.85	24.00	476759
2025-04-30	23.70	24.56	23.49	24.12	537173
2025-05-01	28.10	30.31	26.62	28.00	1337607
2025-05-02	27.30	28.68	26.13	27.82	766632
2025-05-05	27.52	27.95	27.06	27.08	377164
2025-05-06	26.58	27.59	26.32	27.48	460349
2025-05-07	27.54	29.29	27.45	28.67	752210
2025-05-08	28.98	29.20	28.29	28.91	454200
2025-05-09	29.04	29.33	28.69	29.17	410037
2025-05-12	30.00	30.69	29.08	29.37	504882
2025-05-13	29.48	29.93	29.23	29.79	623033
2025-05-14	29.85	30.03	29.02	29.11	505388
2025-05-15	29.29	29.64	28.96	29.34	450371
2025-05-16	29.34	30.40	29.34	30.38	814660
2025-05-19	30.00	31.32	29.95	31.25	449391
2025-05-20	31.29	31.48	30.66	30.68	365098
2025-05-21	30.31	30.50	29.75	29.97	500871
2025-05-22	29.84	30.43	29.83	29.86	309434
2025-05-23	29.27	29.63	28.73	28.80	384170
2025-05-27	29.18	30.51	28.82	30.47	606305
2025-05-28	30.73	31.15	30.03	30.09	537691
2025-05-29	30.28	30.36	29.33	29.58	392602
2025-05-30	29.48	29.49	28.55	29.33	564814
2025-06-02	29.33	29.68	29.01	29.12	303384
2025-06-03	29.27	30.64	28.69	30.15	709883
2025-06-04	30.23	30.66	29.94	30.26	552533
2025-06-05	30.44	30.80	30.00	30.16	276047
2025-06-06	30.65	30.65	30.05	30.22	206329
2025-06-09	30.37	30.48	30.10	30.17	455959
2025-06-10	30.18	30.48	29.70	30.47	287504
2025-06-11	30.59	31.45	29.50	29.83	629659
2025-06-12	29.62	29.86	29.23	29.31	239870
2025-06-13	28.76	28.76	27.45	27.45	559933
2025-06-16	27.86	28.31	27.16	27.35	457414
2025-06-17	27.08	27.55	27.01	27.22	431793
2025-06-18	27.22	27.68	26.66	26.70	266635
2025-06-20	26.92	27.09	26.35	26.56	624657
2025-06-23	26.45	27.93	26.45	27.93	496360
2025-06-24	28.38	28.66	28.04	28.49	561368
2025-06-25	28.75	29.22	28.37	28.49	257094
2025-06-26	28.56	28.71	27.72	28.62	567068
2025-06-27	28.71	28.90	28.08	28.39	408879
2025-06-30	29.02	29.24	28.58	29.07	724336
2025-07-01	28.92	29.66	28.62	29.45	472804
2025-07-02	29.26	29.26	28.54	29.09	263333
2025-07-03	29.08	29.68	29.04	29.41	217803
2025-07-07	29.31	29.93	29.20	29.89	327708
2025-07-08	29.96	30.43	29.83	30.24	395049
2025-07-09	30.28	30.28	29.49	29.98	331664
2025-07-10	29.79	29.99	29.04	29.38	316874
2025-07-11	29.25	29.38	28.86	29.14	250197
2025-07-14	29.21	30.15	29.09	30.00	260390
2025-07-15	30.02	30.17	29.34	29.38	258449
2025-07-16	30.00	30.00	28.75	29.01	336962
2025-07-17	29.13	29.37	28.58	28.70	329950
2025-07-18	28.94	28.94	27.73	27.79	418998
2025-07-21	27.86	28.03	27.32	27.49	411672
2025-07-22	27.32	27.79	25.86	26.03	529727
2025-07-23	26.19	26.42	25.99	26.27	323899
2025-07-24	26.22	26.33	25.77	26.02	393125
2025-07-25	26.04	26.04	25.52	25.78	529386
2025-07-28	26.08	26.08	25.41	25.52	414129
2025-07-29	25.65	26.10	25.02	25.09	455669
2025-07-30	25.14	25.44	24.39	24.66	665440
2025-07-31	24.18	25.00	21.59	23.25	1345243
2025-08-01	22.62	22.77	21.68	22.50	807440
2025-08-04	22.66	24.18	22.66	23.69	1195728
2025-08-05	24.02	24.38	23.60	23.94	708063
2025-08-06	24.06	25.21	23.99	24.85	743930
2025-08-07	25.06	25.30	24.45	24.73	532328
2025-08-08	24.95	25.35	24.89	25.14	583937
2025-08-11	25.11	25.88	25.10	25.22	545657
2025-08-12	25.45	25.99	24.96	25.11	457788
2025-08-13	25.25	25.74	24.82	25.51	445897
2025-08-14	24.95	25.22	24.22	24.46	397846
2025-08-15	24.51	24.89	24.17	24.37	373273
2025-08-18	24.42	24.80	24.30	24.64	294856
2025-08-19	24.68	25.14	24.52	24.99	469801
2025-08-20	24.76	25.10	24.40	25.00	362360
2025-08-21	24.82	25.16	24.59	24.61	263098
2025-08-22	26.05	28.55	25.38	27.48	998398
2025-08-25	26.77	27.66	26.77	27.00	389782
2025-08-26	26.99	27.20	26.82	27.09	430902
2025-08-27	26.83	27.17	26.83	27.12	223506
2025-08-28	27.13	27.28	26.70	26.77	299325
2025-08-29	26.77	27.21	26.28	27.17	490852
2025-09-02	26.58	26.98	26.49	26.90	351265
2025-09-03	26.90	27.31	26.77	27.29	240120
2025-09-04	27.56	28.05	27.32	27.98	268228
2025-09-05	28.11	28.39	27.58	27.95	228536
2025-09-08	28.12	28.52	27.91	28.15	221539
2025-09-09	28.00	28.32	27.74	28.30	222144
2025-09-10	28.50	28.58	28.00	28.37	201403
2025-09-11	28.50	29.06	28.45	29.03	251213
2025-09-12	28.99	29.06	28.35	28.65	315168
2025-09-15	28.73	29.39	28.73	29.03	320463
2025-09-16	29.03	29.24	28.64	28.95	267749
2025-09-17	28.95	29.19	28.48	28.63	214761
2025-09-18	29.07	29.54	28.99	29.32	393195
2025-09-19	29.31	29.45	28.96	29.12	492711
2025-09-22	29.28	29.28	28.28	28.70	352828
2025-09-23	28.89	29.08	28.47	28.73	201390
2025-09-24	28.56	28.79	28.14	28.73	308652
2025-09-25	28.31	28.86	28.26	28.86	246817
2025-09-26	28.91	29.49	28.46	29.25	319735
2025-09-29	29.76	32.58	29.65	31.52	1055024
2025-09-30	31.22	32.42	30.75	32.39	749488
2025-10-01	32.53	33.93	32.14	33.74	646756
2025-10-02	34.07	34.49	33.24	33.32	378336
2025-10-03	33.52	33.97	33.05	33.09	340125
2025-10-06	33.12	33.45	32.20	32.59	604784
2025-10-07	32.90	32.99	31.72	32.31	272211
2025-10-08	32.42	33.11	32.42	33.06	212745
2025-10-09	33.11	36.86	31.75	36.01	1860245
2025-10-10	36.01	36.60	34.08	35.18	1186051
2025-10-13	35.49	35.92	33.28	34.49	665384
2025-10-14	33.96	35.70	33.77	34.83	755285
2025-10-15	35.67	35.67	34.25	34.84	452415
2025-10-16	35.10	35.10	32.28	32.46	763705
2025-10-17	32.85	33.23	32.27	32.42	604002
2025-10-20	32.59	33.08	31.55	32.77	392863
2025-10-21	32.60	32.69	31.91	32.18	271276
2025-10-22	32.20	32.23	31.22	31.76	366041
2025-10-23	31.69	32.54	31.44	32.19	220420
2025-10-24	32.50	33.21	32.41	32.99	271749
2025-10-27	33.40	33.50	32.63	33.23	281496
2025-10-28	33.14	34.37	32.98	33.91	349496
2025-10-29	33.88	34.37	33.73	34.04	146352

Explore More About NTGR

Coins representing dividend payouts and trends

NTGR Dividend History

Discover Netgear 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

NTGR Stock Split History

Discover Netgear 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

NTGR Historical Prices

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

Web Analytics