WOR Historical Prices

Summary

Key Stock Metrics

37.88

(December 17, 2024)

52-Week Low

70.91

(June 25, 2025)

52-Week High

70.91

(June 25, 2025)

All-Time High

63.81

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-04-28	7.51	7.63	7.51	7.63	179300
2000-05-01	7.55	7.71	7.55	7.71	86600
2000-05-02	7.67	7.71	7.55	7.55	167100
2000-05-03	7.51	7.67	7.47	7.55	203900
2000-05-04	7.59	7.67	7.40	7.63	171600
2000-05-05	7.67	7.71	7.47	7.51	73100
2000-05-08	7.47	7.51	7.24	7.28	167900
2000-05-09	7.24	7.36	7.09	7.20	316600
2000-05-10	7.20	7.24	6.97	7.01	457100
2000-05-11	7.05	7.17	6.94	7.05	600700
2000-05-12	7.05	7.32	7.01	7.20	155100
2000-05-15	7.17	7.36	7.09	7.36	133500
2000-05-16	7.28	7.71	7.28	7.71	249600
2000-05-17	7.67	7.67	7.32	7.32	127400
2000-05-18	7.40	7.47	7.28	7.28	104900
2000-05-19	7.32	7.47	7.28	7.40	150500
2000-05-22	7.44	7.71	7.40	7.59	249700
2000-05-23	7.67	7.71	7.40	7.40	166200
2000-05-24	7.32	7.51	7.28	7.44	168600
2000-05-25	7.44	7.47	7.32	7.32	91400
2000-05-26	7.36	7.40	7.24	7.28	108700
2000-05-30	7.28	7.51	7.28	7.47	144400
2000-05-31	7.44	7.51	7.40	7.47	220500
2000-06-01	7.51	7.51	7.24	7.36	165100
2000-06-02	7.36	7.55	7.36	7.55	134800
2000-06-05	7.51	7.59	7.32	7.40	143600
2000-06-06	7.40	7.71	7.32	7.55	184700
2000-06-07	7.59	7.63	7.44	7.47	183200
2000-06-08	7.44	7.67	7.40	7.67	180400
2000-06-09	7.67	7.90	7.67	7.86	258300
2000-06-12	7.86	7.94	7.67	7.67	132500
2000-06-13	7.63	7.71	7.36	7.40	110100
2000-06-14	7.40	7.71	7.40	7.63	89000
2000-06-15	7.67	7.67	7.40	7.67	248200
2000-06-16	7.71	7.71	7.44	7.44	280300
2000-06-19	7.32	7.40	7.24	7.28	214100
2000-06-20	7.28	7.36	7.20	7.20	123300
2000-06-21	7.13	7.24	7.09	7.17	375900
2000-06-22	7.17	7.20	6.74	6.78	349300
2000-06-23	6.82	7.01	6.82	6.97	217000
2000-06-26	6.97	7.09	6.90	6.94	190700
2000-06-27	6.94	6.97	6.86	6.90	216700
2000-06-28	6.94	6.94	6.67	6.70	341600
2000-06-29	6.67	6.70	6.43	6.63	465700
2000-06-30	6.70	6.78	6.46	6.47	585100
2000-07-03	6.51	6.78	6.47	6.78	213100
2000-07-05	6.70	6.74	6.63	6.67	244600
2000-07-06	6.74	6.82	6.70	6.74	197800
2000-07-07	6.70	6.86	6.70	6.82	232000
2000-07-10	6.86	6.94	6.81	6.82	166400
2000-07-11	6.82	6.82	6.74	6.78	204500
2000-07-12	6.78	6.82	6.67	6.74	130100
2000-07-13	6.78	6.78	6.70	6.78	69800
2000-07-14	6.74	6.78	6.67	6.70	191400
2000-07-17	6.70	6.82	6.51	6.67	204500
2000-07-18	6.63	6.74	6.63	6.67	180700
2000-07-19	6.74	6.82	6.59	6.63	117900
2000-07-20	6.63	6.67	6.51	6.55	180400
2000-07-21	6.63	6.70	6.51	6.67	378100
2000-07-24	6.67	6.70	6.63	6.67	170700
2000-07-25	6.70	6.78	6.67	6.78	145400
2000-07-26	6.78	6.78	6.67	6.67	151700
2000-07-27	6.63	6.70	6.51	6.51	500200
2000-07-28	6.55	6.55	6.47	6.47	545500
2000-07-31	6.55	6.55	6.51	6.51	202900
2000-08-01	6.55	6.78	6.51	6.74	204800
2000-08-02	6.78	6.78	6.55	6.63	161300
2000-08-03	6.67	6.90	6.63	6.82	230400
2000-08-04	6.90	7.20	6.78	7.09	323500
2000-08-07	7.01	7.13	6.94	7.13	294100
2000-08-08	7.20	7.36	7.13	7.28	204600
2000-08-09	7.32	7.36	7.17	7.24	126200
2000-08-10	7.17	7.20	7.05	7.13	80100
2000-08-11	7.20	7.24	7.13	7.20	127700
2000-08-14	7.13	7.32	7.13	7.24	186600
2000-08-15	7.01	7.17	6.94	6.94	1034900
2000-08-16	6.82	6.90	6.78	6.86	168900
2000-08-17	6.86	6.86	6.67	6.70	374400
2000-08-18	6.67	6.78	6.63	6.63	145100
2000-08-21	6.63	6.67	6.55	6.63	172700
2000-08-22	6.63	6.63	6.28	6.32	193600
2000-08-23	6.40	6.40	6.24	6.32	116800
2000-08-24	6.32	6.40	6.28	6.32	253800
2000-08-25	6.36	6.40	6.28	6.36	115000
2000-08-28	6.40	6.40	6.20	6.24	153200
2000-08-29	6.36	6.36	6.16	6.20	313000
2000-08-30	6.24	6.24	6.13	6.16	312000
2000-08-31	6.24	6.44	6.20	6.44	180200
2000-09-01	6.43	6.43	6.20	6.28	97500
2000-09-05	6.32	6.40	6.32	6.40	120800
2000-09-06	6.43	6.47	6.32	6.40	406100
2000-09-07	6.28	6.36	6.28	6.28	135300
2000-09-08	6.28	6.47	6.28	6.47	123800
2000-09-11	6.55	6.55	6.43	6.47	104900
2000-09-12	6.55	6.63	6.32	6.32	339400
2000-09-13	6.24	6.40	6.24	6.32	146800
2000-09-14	6.32	6.43	6.20	6.36	195700
2000-09-15	6.24	6.32	6.16	6.16	323000
2000-09-18	6.20	6.20	6.05	6.05	172000
2000-09-19	6.13	6.13	5.93	6.01	359300
2000-09-20	6.09	6.09	5.97	5.97	104700
2000-09-21	5.93	5.93	5.78	5.82	183600
2000-09-22	5.74	5.82	5.66	5.78	216500
2000-09-25	5.86	5.86	5.63	5.63	183500
2000-09-26	5.63	5.78	5.59	5.63	232000
2000-09-27	5.63	5.70	5.55	5.55	215900
2000-09-28	5.55	5.63	5.43	5.55	301300
2000-09-29	5.59	5.86	5.59	5.78	248300
2000-10-02	5.86	5.86	5.55	5.59	220700
2000-10-03	5.66	5.74	5.51	5.55	241100
2000-10-04	5.55	5.66	5.51	5.59	313200
2000-10-05	5.63	5.63	5.51	5.55	174600
2000-10-06	5.51	5.59	5.39	5.39	437500
2000-10-09	5.47	5.51	5.36	5.43	195100
2000-10-10	5.51	5.51	5.43	5.43	209800
2000-10-11	5.43	5.47	5.24	5.32	186300
2000-10-12	5.32	5.36	5.16	5.20	233200
2000-10-13	5.28	5.63	5.20	5.63	424600
2000-10-16	5.66	5.66	5.32	5.32	296800
2000-10-17	5.39	5.55	5.39	5.39	220700
2000-10-18	5.36	5.55	5.32	5.43	182300
2000-10-19	5.43	5.59	5.39	5.51	274900
2000-10-20	5.43	5.63	5.43	5.55	177200
2000-10-23	5.66	5.86	5.63	5.70	114400
2000-10-24	5.55	5.78	5.55	5.66	240600
2000-10-25	5.70	5.70	5.51	5.55	118300
2000-10-26	5.59	5.66	5.51	5.55	299800
2000-10-27	5.55	5.55	5.47	5.51	245100
2000-10-30	5.51	5.66	5.51	5.59	329600
2000-10-31	5.63	5.97	5.63	5.89	212600
2000-11-01	5.89	5.89	5.74	5.82	349500
2000-11-02	5.89	5.93	5.82	5.82	214900
2000-11-03	5.82	5.89	5.66	5.78	150700
2000-11-06	5.78	5.82	5.66	5.70	201800
2000-11-07	5.70	5.78	5.66	5.74	142100
2000-11-08	5.82	5.82	5.66	5.70	88800
2000-11-09	5.78	5.82	5.59	5.70	351900
2000-11-10	5.70	5.70	5.51	5.51	172200
2000-11-13	5.59	5.63	5.51	5.63	203800
2000-11-14	5.59	5.74	5.59	5.70	297000
2000-11-15	5.74	5.74	5.59	5.70	160800
2000-11-16	5.66	5.66	5.47	5.59	143800
2000-11-17	5.66	5.66	5.51	5.59	188300
2000-11-20	5.63	5.63	5.39	5.47	286400
2000-11-21	5.51	5.51	5.43	5.47	385600
2000-11-22	5.51	5.51	5.47	5.51	131100
2000-11-24	5.55	5.63	5.55	5.59	64300
2000-11-27	5.66	5.74	5.63	5.63	164400
2000-11-28	5.63	5.74	5.63	5.74	225100
2000-11-29	5.74	5.82	5.74	5.74	118800
2000-11-30	5.74	5.86	5.59	5.66	414300
2000-12-01	5.63	5.63	5.51	5.55	177000
2000-12-04	5.55	5.59	5.47	5.47	171500
2000-12-05	5.55	5.55	5.47	5.51	97200
2000-12-06	5.36	5.39	4.93	4.93	426800
2000-12-07	5.01	5.05	4.93	5.01	446600
2000-12-08	5.09	5.16	5.01	5.12	198300
2000-12-11	5.12	5.28	5.09	5.20	218000
2000-12-12	5.24	5.28	5.16	5.16	118100
2000-12-13	5.16	5.32	5.12	5.28	343200
2000-12-14	5.28	5.28	4.85	4.85	287300
2000-12-15	4.85	4.97	4.58	4.58	409200
2000-12-18	4.66	4.89	4.58	4.70	419500
2000-12-19	4.70	4.82	4.55	4.55	354600
2000-12-20	4.55	4.62	4.24	4.28	409000
2000-12-21	4.32	4.32	3.93	3.97	689800
2000-12-22	4.01	4.58	3.93	4.55	844600
2000-12-26	4.62	4.62	4.32	4.35	382500
2000-12-27	4.43	4.47	4.32	4.47	448800
2000-12-28	4.47	4.58	4.35	4.58	535600
2000-12-29	4.58	5.09	4.55	4.97	533400
2001-01-02	4.97	5.12	4.97	5.05	272900
2001-01-03	5.16	5.16	4.82	4.93	254800
2001-01-04	4.93	5.09	4.74	5.09	687000
2001-01-05	5.12	5.28	5.09	5.20	325400
2001-01-08	5.24	5.28	4.93	5.01	314700
2001-01-09	5.05	5.16	4.70	5.16	425700
2001-01-10	5.24	5.28	4.93	5.28	345300
2001-01-11	5.20	5.51	5.20	5.20	386100
2001-01-12	5.24	5.47	5.16	5.47	190400
2001-01-16	5.55	5.93	5.43	5.93	331000
2001-01-17	5.89	5.97	5.55	5.55	235000
2001-01-18	5.63	5.78	5.43	5.43	202100
2001-01-19	5.43	5.59	5.43	5.51	223700
2001-01-22	5.51	5.51	5.28	5.39	202600
2001-01-23	5.39	5.47	5.36	5.39	242100
2001-01-24	5.43	5.43	5.36	5.39	89700
2001-01-25	5.39	5.47	5.36	5.43	150600
2001-01-26	5.47	5.47	5.32	5.39	137100
2001-01-29	5.46	5.57	5.36	5.57	175500
2001-01-30	5.55	5.66	5.46	5.63	267300
2001-01-31	5.67	6.29	5.63	5.92	410700
2001-02-01	6.41	6.53	6.32	6.34	354400
2001-02-02	6.28	6.29	6.16	6.16	198000
2001-02-05	6.16	6.19	6.10	6.16	158200
2001-02-06	6.16	6.32	6.13	6.32	296100
2001-02-07	6.38	6.44	6.29	6.29	145000
2001-02-08	6.20	6.39	6.15	6.39	134300
2001-02-09	6.44	6.44	6.32	6.37	172200
2001-02-12	6.37	6.37	6.20	6.29	167400
2001-02-13	6.29	6.35	6.23	6.28	147800
2001-02-14	6.34	6.34	6.18	6.26	195400
2001-02-15	6.20	6.44	6.20	6.44	320200
2001-02-16	6.46	6.46	6.24	6.29	163700
2001-02-20	6.29	6.31	6.10	6.24	229000
2001-02-21	6.23	6.26	6.04	6.05	97000
2001-02-22	6.07	6.21	5.76	6.20	238200
2001-02-23	6.05	6.12	5.81	6.07	105900
2001-02-26	6.13	6.15	5.97	6.07	128700
2001-02-27	6.16	6.16	5.95	6.04	298800
2001-02-28	6.07	6.07	5.94	6.07	128300
2001-03-01	6.13	6.16	5.86	6.16	126200
2001-03-02	6.07	6.32	6.04	6.31	195100
2001-03-05	6.26	6.34	6.16	6.33	90800
2001-03-06	6.38	6.43	6.28	6.30	258500
2001-03-07	6.32	6.35	6.26	6.32	192000
2001-03-08	6.32	6.32	6.20	6.23	219300
2001-03-09	6.29	6.29	6.16	6.16	137500
2001-03-12	6.10	6.26	5.95	6.03	202200
2001-03-13	5.98	6.02	5.61	5.61	208300
2001-03-14	5.58	5.79	5.58	5.64	153300
2001-03-15	5.76	5.76	5.58	5.76	136500
2001-03-16	5.58	5.76	5.49	5.64	404100
2001-03-19	5.64	5.73	5.58	5.71	153000
2001-03-20	5.68	5.76	5.64	5.67	216200
2001-03-21	5.61	5.64	5.49	5.61	174300
2001-03-22	5.61	5.64	5.52	5.55	346800
2001-03-23	5.55	5.62	5.54	5.62	154100
2001-03-26	5.67	6.01	5.63	5.93	280600
2001-03-27	5.76	5.97	5.67	5.79	260500
2001-03-28	5.76	5.83	5.73	5.73	142000
2001-03-29	5.79	5.95	5.66	5.89	153800
2001-03-30	6.01	6.02	5.73	5.73	145400
2001-04-02	5.79	5.92	5.74	5.76	150700
2001-04-03	5.89	5.89	5.68	5.79	189000
2001-04-04	5.83	5.95	5.76	5.95	214300
2001-04-05	6.01	6.16	5.98	6.16	148500
2001-04-06	6.05	6.06	5.83	5.86	158700
2001-04-09	6.10	6.16	6.01	6.16	332400
2001-04-10	6.04	6.68	6.04	6.60	295700
2001-04-11	6.47	6.53	6.16	6.32	189500
2001-04-12	6.28	6.44	6.26	6.44	162200
2001-04-16	6.41	6.50	6.39	6.42	171400
2001-04-17	6.41	6.78	6.41	6.78	226700
2001-04-18	6.83	6.83	6.50	6.60	321300
2001-04-19	6.66	6.84	6.60	6.72	161400
2001-04-20	6.69	6.94	6.47	6.73	239600
2001-04-23	6.69	6.94	6.60	6.76	144800
2001-04-24	6.76	6.94	6.66	6.90	388300
2001-04-25	6.97	7.24	6.78	7.15	465200
2001-04-26	7.15	7.31	7.08	7.10	141500
2001-04-27	6.97	7.18	6.97	7.09	185800
2001-04-30	7.15	7.53	7.11	7.37	333600
2001-05-01	7.31	7.31	6.99	7.18	217700
2001-05-02	7.03	7.46	7.03	7.40	246400
2001-05-03	7.34	7.38	7.09	7.16	169800
2001-05-04	7.03	7.37	7.03	7.37	169300
2001-05-07	7.31	7.37	7.15	7.18	167800
2001-05-08	7.06	7.09	6.50	6.72	337800
2001-05-09	6.78	6.94	6.77	6.94	370000
2001-05-10	6.94	7.40	6.92	7.09	266400
2001-05-11	7.10	7.52	7.06	7.18	196900
2001-05-14	7.15	7.52	7.15	7.31	108500
2001-05-15	7.37	7.69	7.33	7.43	293100
2001-05-16	7.50	7.71	7.43	7.71	268000
2001-05-17	7.64	7.64	7.56	7.64	238000
2001-05-18	7.58	7.58	7.47	7.53	157200
2001-05-21	7.53	7.92	7.53	7.92	207900
2001-05-22	7.92	7.92	7.52	7.53	151100
2001-05-23	7.34	7.43	7.00	7.00	314600
2001-05-24	7.06	7.12	6.84	6.96	204400
2001-05-25	7.02	7.14	6.97	6.97	120200
2001-05-29	6.72	7.03	6.72	6.89	196800
2001-05-30	6.94	6.94	6.79	6.94	138700
2001-05-31	6.98	7.27	6.84	7.09	243700
2001-06-01	7.03	7.37	6.91	7.12	213100
2001-06-04	7.06	7.38	7.06	7.31	147000
2001-06-05	7.24	7.71	7.24	7.59	354300
2001-06-06	7.53	7.71	7.38	7.64	346200
2001-06-07	7.46	7.58	7.34	7.52	305700
2001-06-08	7.52	7.55	7.40	7.46	148400
2001-06-11	7.49	7.55	7.34	7.43	199200
2001-06-12	7.46	7.54	7.34	7.54	125700
2001-06-13	7.50	7.56	7.40	7.40	164800
2001-06-14	7.61	7.62	7.40	7.46	283500
2001-06-15	7.34	7.46	7.34	7.46	220700
2001-06-18	7.46	7.49	7.39	7.40	93500
2001-06-19	7.52	7.53	7.40	7.46	122600
2001-06-20	7.46	7.63	7.46	7.56	434900
2001-06-21	7.55	7.71	7.46	7.71	240600
2001-06-22	7.77	7.83	7.77	7.78	322000
2001-06-25	7.80	7.86	7.63	7.63	276300
2001-06-26	7.69	7.83	7.60	7.83	349500
2001-06-27	7.88	8.16	7.71	8.16	380400
2001-06-28	8.17	8.47	8.11	8.46	356700
2001-06-29	8.46	8.53	8.33	8.38	410000
2001-07-02	8.38	8.38	8.15	8.32	362600
2001-07-03	8.32	8.32	8.16	8.17	76400
2001-07-05	8.14	8.23	8.08	8.23	221300
2001-07-06	8.18	8.18	7.86	7.87	156000
2001-07-09	7.90	8.26	7.86	8.26	168600
2001-07-10	8.20	8.26	7.98	8.08	173500
2001-07-11	8.08	8.17	7.98	8.08	218500
2001-07-12	8.09	8.32	8.03	8.32	193400
2001-07-13	8.32	8.45	8.27	8.41	167100
2001-07-16	8.41	8.51	8.04	8.17	225400
2001-07-17	8.20	8.48	8.08	8.38	227800
2001-07-18	8.41	8.63	8.21	8.53	243900
2001-07-19	8.59	8.78	8.48	8.61	255100
2001-07-20	8.57	8.74	8.48	8.54	117300
2001-07-23	8.57	8.85	8.48	8.67	233700
2001-07-24	8.72	8.72	8.49	8.55	182200
2001-07-25	8.49	8.78	8.48	8.72	166800
2001-07-26	8.66	8.88	8.54	8.88	142500
2001-07-27	8.75	8.93	8.71	8.85	161000
2001-07-30	8.85	8.94	8.76	8.93	169500
2001-07-31	8.87	8.99	8.64	8.67	168500
2001-08-01	8.69	8.90	8.58	8.69	181400
2001-08-02	8.65	8.94	8.64	8.94	133700
2001-08-03	8.80	9.12	8.80	8.94	170700
2001-08-06	8.94	9.05	8.66	8.66	225600
2001-08-07	8.72	8.77	8.58	8.63	114800
2001-08-08	8.66	8.95	8.63	8.72	136500
2001-08-09	8.72	8.78	8.54	8.63	133500
2001-08-10	8.63	8.64	8.38	8.63	119000
2001-08-13	8.63	8.67	8.53	8.60	121500
2001-08-14	8.54	8.91	8.54	8.91	143200
2001-08-15	8.93	8.93	8.67	8.78	89200
2001-08-16	8.85	8.93	8.79	8.93	116100
2001-08-17	8.88	8.91	8.66	8.78	147500
2001-08-20	8.78	8.88	8.75	8.88	106700
2001-08-21	8.94	9.02	8.72	8.74	130600
2001-08-22	8.68	8.94	8.68	8.88	135400
2001-08-23	8.91	8.94	8.78	8.85	100900
2001-08-24	8.82	9.12	8.82	9.11	142600
2001-08-27	9.04	9.17	8.97	9.05	154100
2001-08-28	9.00	9.08	8.51	8.77	170300
2001-08-29	8.71	8.80	8.48	8.60	101400
2001-08-30	8.48	8.61	8.35	8.48	186900
2001-08-31	8.54	8.92	8.54	8.63	232800
2001-09-04	8.69	8.80	8.57	8.67	188200
2001-09-05	8.64	9.07	8.64	9.06	191600
2001-09-06	9.00	9.00	8.67	8.94	138600
2001-09-07	8.94	8.97	8.71	8.75	191300
2001-09-10	8.75	8.75	8.44	8.72	271000
2001-09-17	8.66	8.66	7.64	7.64	232000
2001-09-18	7.67	7.92	7.53	7.69	160900
2001-09-19	7.67	7.71	7.03	7.03	389900
2001-09-20	6.87	6.99	6.35	6.35	259800
2001-09-21	6.13	6.40	6.10	6.35	344500
2001-09-24	6.29	6.56	6.29	6.48	400600
2001-09-25	6.60	6.75	6.38	6.72	443000
2001-09-26	6.77	6.97	6.72	6.97	175100
2001-09-27	7.03	7.03	6.71	6.81	190300
2001-09-28	6.87	7.24	6.78	6.94	304600
2001-10-01	7.09	7.34	6.87	7.21	311000
2001-10-02	7.33	7.80	7.27	7.80	196700
2001-10-03	7.77	7.77	7.49	7.58	384400
2001-10-04	7.64	7.69	7.35	7.58	242600
2001-10-05	7.58	7.64	7.43	7.64	196900
2001-10-08	7.71	7.71	7.09	7.39	195500
2001-10-09	7.37	7.60	7.27	7.55	168200
2001-10-10	7.58	8.14	7.54	8.14	164800
2001-10-11	8.08	8.19	7.89	8.14	172400
2001-10-12	8.09	8.10	7.70	7.89	82000
2001-10-15	7.94	8.08	7.71	8.08	245400
2001-10-16	8.08	8.24	7.90	8.24	98100
2001-10-17	8.17	8.24	7.99	8.01	138000
2001-10-18	8.01	8.17	8.01	8.01	133100
2001-10-19	8.02	8.16	7.96	8.04	95300
2001-10-22	8.11	8.41	8.08	8.41	157600
2001-10-23	8.45	8.54	8.25	8.25	126000
2001-10-24	8.29	8.31	8.12	8.17	135200
2001-10-25	8.11	8.48	8.02	8.48	144000
2001-10-26	8.41	8.61	8.23	8.57	110800
2001-10-29	8.51	8.51	8.21	8.25	137600
2001-10-30	8.20	8.20	8.04	8.08	138500
2001-10-31	8.03	8.16	7.96	8.01	241000
2001-11-01	7.97	8.11	7.92	8.08	246800
2001-11-02	7.96	8.17	7.96	8.11	190500
2001-11-05	8.11	8.14	7.98	7.98	220800
2001-11-06	7.95	8.11	7.89	8.01	233800
2001-11-07	8.08	8.51	8.04	8.43	232100
2001-11-08	8.37	8.58	8.20	8.20	159100
2001-11-09	8.14	8.54	8.12	8.53	131200
2001-11-12	8.53	8.64	8.42	8.55	144100
2001-11-13	8.55	8.74	8.51	8.63	146100
2001-11-14	8.69	8.93	8.49	8.92	137500
2001-11-15	8.93	8.96	8.80	8.85	117300
2001-11-16	8.91	8.98	8.78	8.85	114900
2001-11-19	8.78	8.99	8.78	8.88	181800
2001-11-20	8.88	8.88	8.66	8.69	137000
2001-11-21	8.67	9.09	8.67	8.82	139400
2001-11-23	8.78	8.99	8.66	8.98	83500
2001-11-26	8.92	8.94	8.66	8.89	155500
2001-11-27	8.83	9.06	8.76	9.00	160300
2001-11-28	9.06	9.13	8.82	9.04	153000
2001-11-29	9.00	9.01	8.67	8.93	125500
2001-11-30	8.99	9.38	8.93	9.12	371200
2001-12-03	9.23	9.39	9.15	9.37	222200
2001-12-04	9.37	9.37	8.97	9.10	126400
2001-12-05	9.10	9.34	9.01	9.19	414900
2001-12-06	9.21	9.21	9.09	9.15	215000
2001-12-07	9.09	9.22	9.03	9.19	167800
2001-12-10	9.19	9.19	8.88	8.88	211000
2001-12-11	8.94	8.94	8.45	8.50	362500
2001-12-12	8.51	8.54	8.38	8.54	183300
2001-12-13	8.53	8.63	8.26	8.26	214300
2001-12-14	8.26	8.51	8.23	8.50	145300
2001-12-17	8.50	8.71	8.50	8.63	205100
2001-12-18	8.57	8.88	8.54	8.88	218500
2001-12-19	8.63	8.80	8.51	8.76	198200
2001-12-20	8.75	8.93	8.64	8.83	196900
2001-12-21	8.89	8.91	8.54	8.54	428400
2001-12-24	8.60	9.09	8.60	8.94	159900
2001-12-26	8.97	8.97	8.79	8.80	174300
2001-12-27	8.85	8.91	8.70	8.80	135500
2001-12-28	8.85	8.92	8.63	8.69	180200
2001-12-31	8.69	8.96	8.64	8.75	250100
2002-01-02	8.82	8.82	8.51	8.63	268600
2002-01-03	8.66	8.82	8.54	8.69	245900
2002-01-04	8.69	9.00	8.60	8.91	310100
2002-01-07	8.91	9.06	8.86	8.98	244900
2002-01-08	8.97	8.97	8.68	8.68	146500
2002-01-09	8.69	8.94	8.66	8.66	239400
2002-01-10	8.66	8.83	8.66	8.77	149900
2002-01-11	8.72	8.78	8.66	8.75	163400
2002-01-14	8.75	8.75	8.35	8.53	198700
2002-01-15	8.45	8.69	8.45	8.54	169400
2002-01-16	8.57	8.61	8.43	8.46	106300
2002-01-17	8.45	8.71	8.41	8.69	143400
2002-01-18	8.63	8.67	8.45	8.51	153500
2002-01-22	8.53	8.69	8.53	8.64	134800
2002-01-23	8.58	8.82	8.46	8.72	160400
2002-01-24	8.63	8.82	8.60	8.82	185900
2002-01-25	8.72	8.93	8.72	8.87	172800
2002-01-28	8.81	9.09	8.78	9.06	135600
2002-01-29	9.12	9.17	8.94	8.97	168900
2002-01-30	8.88	9.06	8.82	9.03	259800
2002-01-31	9.03	9.15	8.94	9.11	273400
2002-02-01	9.05	9.22	9.05	9.12	142200
2002-02-04	9.06	9.16	8.63	8.64	288200
2002-02-05	8.69	8.88	8.66	8.78	230900
2002-02-06	8.75	8.88	8.67	8.74	168500
2002-02-07	8.78	8.85	8.60	8.66	230400
2002-02-08	8.72	8.82	8.62	8.82	188400
2002-02-11	8.82	9.23	8.79	9.19	196000
2002-02-12	9.19	9.19	8.82	8.97	173500
2002-02-13	9.00	9.09	9.00	9.06	129600
2002-02-14	9.06	9.06	8.86	8.93	164800
2002-02-15	8.94	9.02	8.93	8.97	254000
2002-02-19	9.03	9.06	8.94	8.96	220600
2002-02-20	8.99	9.06	8.94	9.06	283300
2002-02-21	9.06	9.24	9.04	9.16	255200
2002-02-22	9.12	9.25	9.04	9.21	225600
2002-02-25	9.19	9.22	8.85	8.85	286500
2002-02-26	8.91	9.25	8.88	9.20	221300
2002-02-27	9.15	9.32	9.06	9.24	168300
2002-02-28	9.19	9.22	8.88	9.07	189800
2002-03-01	9.07	9.31	8.94	9.31	210700
2002-03-04	9.30	9.74	9.30	9.74	382600
2002-03-05	9.68	9.71	9.41	9.54	329700
2002-03-06	9.52	9.59	9.31	9.40	321000
2002-03-07	9.25	9.40	9.20	9.30	209500
2002-03-08	9.25	9.28	9.12	9.19	237200
2002-03-11	9.19	9.22	9.03	9.16	213300
2002-03-12	9.12	9.28	9.11	9.28	213300
2002-03-13	9.22	9.22	8.97	9.11	161900
2002-03-14	9.06	9.25	9.04	9.21	165600
2002-03-15	9.06	9.24	9.06	9.22	292900
2002-03-18	9.23	9.23	8.94	9.09	211500
2002-03-19	9.12	9.30	9.10	9.26	311300
2002-03-20	9.22	9.22	8.38	8.94	509000
2002-03-21	8.88	9.22	8.84	9.15	270000
2002-03-22	9.09	9.11	9.00	9.04	189300
2002-03-25	9.05	9.11	8.86	8.88	188800
2002-03-26	8.94	9.33	8.94	9.25	205500
2002-03-27	9.22	9.39	9.22	9.31	212000
2002-03-28	9.28	9.47	9.25	9.47	203800
2002-04-01	9.43	9.46	9.25	9.36	176200
2002-04-02	9.47	9.49	9.25	9.25	443500
2002-04-03	9.28	9.54	8.96	9.33	211600
2002-04-04	9.43	9.43	9.03	9.23	150600
2002-04-05	9.37	9.52	9.35	9.46	162700
2002-04-08	9.52	9.52	9.33	9.44	148400
2002-04-09	9.49	9.62	9.40	9.43	157900
2002-04-10	9.43	9.93	9.43	9.89	280300
2002-04-11	9.86	9.86	9.64	9.67	238700
2002-04-12	9.60	9.80	9.51	9.75	177100
2002-04-15	9.71	9.76	9.49	9.63	159300
2002-04-16	9.71	9.85	9.68	9.74	191600
2002-04-17	9.83	9.86	9.40	9.49	279900
2002-04-18	9.59	9.65	9.51	9.59	216300
2002-04-19	9.68	9.68	9.40	9.52	175400
2002-04-22	9.56	9.56	9.15	9.19	273500
2002-04-23	9.25	9.25	9.00	9.07	279200
2002-04-24	9.14	9.31	9.06	9.15	216200
2002-04-25	9.15	9.22	9.00	9.11	142700
2002-04-26	9.06	9.31	9.06	9.06	109600
2002-04-29	9.09	9.23	8.97	8.99	109200
2002-04-30	9.02	9.25	9.02	9.12	166700
2002-05-01	9.15	9.25	8.96	9.08	145500
2002-05-02	9.12	9.49	9.12	9.48	237400
2002-05-03	9.43	9.59	9.37	9.55	137300
2002-05-06	9.58	9.65	9.32	9.36	128400
2002-05-07	9.37	9.54	9.31	9.51	151000
2002-05-08	9.46	9.74	9.43	9.63	147300
2002-05-09	9.62	9.71	9.50	9.51	120400
2002-05-10	9.52	9.62	9.44	9.49	157900
2002-05-13	9.43	9.62	9.37	9.60	184500
2002-05-14	9.59	9.86	9.59	9.77	228600
2002-05-15	9.83	10.05	9.72	9.79	161500
2002-05-16	9.74	9.89	9.62	9.65	105100
2002-05-17	9.74	9.90	9.65	9.83	194200
2002-05-20	9.83	9.86	9.62	9.71	120200
2002-05-21	9.65	9.99	9.65	9.89	262600
2002-05-22	9.86	9.99	9.83	9.99	176100
2002-05-23	9.96	10.01	9.77	9.91	185100
2002-05-24	9.89	9.96	9.78	9.80	154200
2002-05-28	9.73	9.77	9.52	9.56	269600
2002-05-29	9.59	9.68	9.52	9.56	111200
2002-05-30	9.62	9.69	9.49	9.54	210800
2002-05-31	9.56	9.64	9.40	9.40	299800
2002-06-03	9.40	9.62	9.34	9.34	276800
2002-06-04	9.28	9.44	9.20	9.37	179700
2002-06-05	9.46	9.56	9.37	9.51	128800
2002-06-06	9.46	9.55	9.36	9.36	199600
2002-06-07	9.30	9.43	9.25	9.36	149600
2002-06-10	9.40	9.49	9.29	9.43	255500
2002-06-11	9.56	9.58	9.22	9.25	265600
2002-06-12	9.22	9.32	9.00	9.09	255200
2002-06-13	9.09	9.14	8.99	9.06	261100
2002-06-14	9.12	9.19	8.66	8.90	198500
2002-06-17	8.91	9.04	8.78	8.94	184300
2002-06-18	9.04	9.19	8.94	9.11	191600
2002-06-19	9.40	9.68	9.21	9.25	514400
2002-06-20	10.02	10.17	9.80	10.09	1129000
2002-06-21	9.92	10.44	9.92	10.37	878700
2002-06-24	10.51	10.95	10.48	10.65	1211500
2002-06-25	10.70	10.78	10.48	10.67	555600
2002-06-26	10.57	10.65	10.39	10.63	743300
2002-06-27	10.64	11.08	10.60	11.08	370500
2002-06-28	11.09	11.58	11.09	11.16	778500
2002-07-01	11.22	11.47	11.17	11.37	661700
2002-07-02	11.40	11.42	11.22	11.28	570300
2002-07-03	11.28	11.40	10.76	10.82	417000
2002-07-05	10.85	11.23	10.82	11.07	281100
2002-07-08	11.07	11.07	10.76	10.91	622300
2002-07-09	10.91	11.31	10.88	11.05	310100
2002-07-10	11.00	11.03	10.64	10.95	359000
2002-07-11	10.95	10.96	10.57	10.84	499900
2002-07-12	10.84	10.92	10.37	10.51	273100
2002-07-15	10.33	10.74	10.12	10.73	555400
2002-07-16	10.78	11.02	10.34	10.66	649400
2002-07-17	10.79	11.08	10.55	10.68	564100
2002-07-18	10.63	10.96	10.52	10.57	344000
2002-07-19	10.55	10.56	10.11	10.12	395900
2002-07-22	9.91	10.40	9.74	9.74	606300
2002-07-23	9.65	9.99	9.47	9.69	646300
2002-07-24	9.38	10.11	9.38	10.10	532600
2002-07-25	9.97	10.44	9.88	10.23	371100
2002-07-26	10.42	10.60	10.30	10.52	412700
2002-07-29	10.60	11.28	10.58	11.28	565100
2002-07-30	11.02	11.31	10.88	11.18	511900
2002-07-31	11.19	11.37	10.82	10.82	625500
2002-08-01	10.82	11.06	10.78	10.88	342700
2002-08-02	10.73	10.91	10.29	10.38	426600
2002-08-05	10.33	10.41	9.81	9.86	362000
2002-08-06	9.88	10.46	9.88	10.29	392300
2002-08-07	10.39	10.51	10.15	10.51	245900
2002-08-08	10.42	10.66	10.29	10.54	341300
2002-08-09	10.48	10.83	10.26	10.63	436900
2002-08-12	10.62	10.83	10.49	10.76	353000
2002-08-13	10.71	10.78	10.54	10.55	426100
2002-08-14	10.55	10.63	10.14	10.55	409700
2002-08-15	10.57	10.75	10.45	10.56	288700
2002-08-16	10.60	10.66	10.21	10.59	298500
2002-08-19	10.51	10.93	10.51	10.80	259000
2002-08-20	10.70	11.01	10.60	10.95	302100
2002-08-21	11.28	11.39	11.07	11.35	453000
2002-08-22	11.35	11.40	11.15	11.30	393200
2002-08-23	11.31	11.84	10.97	11.01	248200
2002-08-26	10.91	11.24	10.88	11.10	286000
2002-08-27	11.19	11.39	11.19	11.24	291300
2002-08-28	11.22	11.22	10.79	10.79	247900
2002-08-29	10.79	11.02	10.67	10.85	178300
2002-08-30	10.79	11.32	10.74	10.94	343200
2002-09-03	10.82	11.22	10.79	11.01	600000
2002-09-04	11.08	11.71	11.05	11.71	689100
2002-09-05	11.57	11.68	11.16	11.27	416800
2002-09-06	11.31	11.64	11.31	11.47	256200
2002-09-09	11.34	11.65	11.25	11.41	309400
2002-09-10	11.42	11.77	11.27	11.39	555900
2002-09-11	11.41	11.70	11.41	11.58	277300
2002-09-12	11.44	11.56	11.16	11.19	563300
2002-09-13	11.13	11.25	11.03	11.25	534300
2002-09-16	11.22	11.30	11.10	11.16	200700
2002-09-17	11.17	11.34	10.57	10.66	513500
2002-09-18	10.88	11.32	10.67	11.25	766600
2002-09-19	11.10	11.40	10.66	10.85	533800
2002-09-20	10.94	11.19	10.91	11.10	656800
2002-09-23	10.94	11.07	10.29	10.48	551500
2002-09-24	10.33	10.64	10.17	10.42	591400
2002-09-25	10.54	11.00	10.52	10.97	413300
2002-09-26	11.07	11.90	11.03	11.81	1152300
2002-09-27	11.78	11.98	11.63	11.84	768200
2002-09-30	11.56	11.74	11.31	11.53	801700
2002-10-01	11.55	12.13	11.32	12.13	579200
2002-10-02	12.02	12.02	11.73	11.78	544700
2002-10-03	11.74	12.18	11.69	11.95	483900
2002-10-04	11.96	12.02	11.58	11.89	549200
2002-10-07	11.89	11.89	11.44	11.66	708900
2002-10-08	11.84	12.58	11.71	12.26	1888200
2002-10-09	12.02	12.31	11.90	11.96	1495400
2002-10-10	11.93	11.95	11.01	11.25	1673800
2002-10-11	11.27	11.95	11.27	11.88	620000
2002-10-14	11.10	11.10	10.62	10.81	1159100
2002-10-15	10.88	11.81	10.88	11.81	859300
2002-10-16	11.71	11.71	11.19	11.26	657000
2002-10-17	11.71	11.83	11.32	11.60	606200
2002-10-18	11.53	11.86	11.44	11.79	453300
2002-10-21	11.71	11.95	11.40	11.92	754700
2002-10-22	11.84	11.99	11.69	11.87	374100
2002-10-23	11.84	11.89	11.47	11.68	606400
2002-10-24	11.68	11.84	11.48	11.61	1026000
2002-10-25	11.58	11.68	11.00	11.68	552000
2002-10-28	11.81	11.85	11.37	11.42	259300
2002-10-29	11.31	11.62	11.10	11.56	381000
2002-10-30	11.56	11.77	11.42	11.73	347900
2002-10-31	11.77	11.79	11.48	11.61	459700
2002-11-01	11.58	11.88	11.53	11.84	317500
2002-11-04	11.96	12.02	11.57	11.74	432700
2002-11-05	11.74	11.81	11.12	11.44	498900
2002-11-06	11.44	11.58	11.26	11.52	695900
2002-11-07	11.37	11.52	11.15	11.43	464500
2002-11-08	11.40	11.52	10.23	10.61	1139500
2002-11-11	10.60	10.60	9.86	10.52	774800
2002-11-12	10.50	10.81	10.45	10.62	350600
2002-11-13	10.57	10.78	10.20	10.60	314500
2002-11-14	10.63	10.93	10.57	10.92	293000
2002-11-15	10.90	11.00	10.39	10.56	608000
2002-11-18	10.45	10.59	10.06	10.44	449600
2002-11-19	10.36	10.58	10.23	10.37	338400
2002-11-20	10.42	10.66	10.33	10.48	433800
2002-11-21	10.48	10.82	10.45	10.77	326200
2002-11-22	10.85	10.86	10.36	10.37	306500
2002-11-25	10.42	10.73	10.31	10.45	319700
2002-11-26	10.26	10.52	10.24	10.36	333000
2002-11-27	10.23	10.81	10.21	10.79	295700
2002-11-29	10.78	10.91	10.68	10.86	197200
2002-12-02	11.07	11.31	10.84	10.95	578600
2002-12-03	10.86	10.92	10.74	10.84	365600
2002-12-04	10.82	11.05	10.66	10.90	241800
2002-12-05	10.97	11.02	10.64	10.78	220800
2002-12-06	10.65	11.02	10.55	10.58	378900
2002-12-09	10.54	10.78	10.48	10.63	590800
2002-12-10	10.65	10.73	10.42	10.68	356000
2002-12-11	10.70	10.93	10.49	10.93	344600
2002-12-12	10.82	11.00	10.63	10.94	379200
2002-12-13	10.94	11.02	10.63	10.71	269900
2002-12-16	10.71	11.10	10.71	11.10	284600
2002-12-17	11.19	11.22	10.90	10.90	322500
2002-12-18	11.02	11.08	10.02	10.05	1423300
2002-12-19	10.12	10.33	9.97	10.02	497800
2002-12-20	10.14	10.18	9.79	9.86	693800
2002-12-23	9.80	9.80	9.47	9.56	827200
2002-12-24	9.68	9.68	9.51	9.55	233500
2002-12-26	9.56	9.66	9.40	9.45	425700
2002-12-27	9.39	9.49	9.33	9.37	379300
2002-12-30	9.34	9.48	9.17	9.48	425300
2002-12-31	9.54	9.56	9.34	9.39	392600
2003-01-02	9.31	9.73	9.31	9.56	863100
2003-01-03	9.56	9.61	9.37	9.54	910700
2003-01-06	9.60	9.91	9.51	9.87	748800
2003-01-07	9.87	9.88	9.62	9.81	424700
2003-01-08	9.86	9.86	9.46	9.53	483500
2003-01-09	9.59	9.91	9.59	9.75	426300
2003-01-10	9.84	10.02	9.66	9.84	537300
2003-01-13	9.88	9.94	9.62	9.83	446100
2003-01-14	9.83	9.92	9.67	9.68	463900
2003-01-15	9.74	9.74	9.30	9.31	634800
2003-01-16	9.40	9.51	9.31	9.46	280500
2003-01-17	9.45	9.49	9.31	9.40	306300
2003-01-21	9.40	9.40	9.15	9.15	477400
2003-01-22	9.15	9.19	8.90	8.94	483200
2003-01-23	8.95	9.12	8.88	9.00	250800
2003-01-24	9.19	9.32	8.90	8.90	590500
2003-01-27	8.90	9.15	8.88	9.01	628300
2003-01-28	9.01	9.31	8.94	9.25	842900
2003-01-29	9.20	9.20	8.91	9.18	535500
2003-01-30	9.15	9.29	9.04	9.09	496300
2003-01-31	9.09	9.62	9.06	9.35	483300
2003-02-03	9.34	9.47	9.09	9.19	313200
2003-02-04	9.12	9.17	8.97	9.03	398400
2003-02-05	9.15	9.25	8.88	8.89	402500
2003-02-06	8.88	8.97	8.60	8.74	527800
2003-02-07	8.94	8.97	8.57	8.62	447300
2003-02-10	8.58	8.75	8.32	8.71	506900
2003-02-11	8.77	8.77	8.43	8.51	457600
2003-02-12	8.51	8.66	8.40	8.51	366100
2003-02-13	8.48	8.51	8.37	8.45	344300
2003-02-14	8.43	8.55	8.38	8.48	373500
2003-02-18	8.45	8.72	8.38	8.67	305600
2003-02-19	8.70	8.74	8.41	8.50	238100
2003-02-20	8.45	8.45	8.24	8.29	425900
2003-02-21	8.35	8.67	8.29	8.60	252100
2003-02-24	8.62	8.62	8.27	8.32	223700
2003-02-25	8.20	8.39	8.14	8.39	289300
2003-02-26	8.48	8.48	8.30	8.32	212700
2003-02-27	8.38	8.42	8.17	8.32	197100
2003-02-28	8.40	8.63	8.40	8.49	439700
2003-03-03	8.55	8.63	8.24	8.35	293900
2003-03-04	8.35	8.38	8.22	8.25	279700
2003-03-05	8.29	8.35	8.20	8.35	279300
2003-03-06	8.35	8.35	8.04	8.10	247200
2003-03-07	8.06	8.22	8.01	8.13	208800
2003-03-10	8.04	8.11	7.87	7.91	255700
2003-03-11	7.86	8.16	7.83	7.90	364500
2003-03-12	7.77	7.82	7.60	7.82	251700
2003-03-13	7.93	8.09	7.76	8.09	237900
2003-03-14	8.26	8.26	7.89	7.98	267300
2003-03-17	7.95	8.45	7.93	8.45	321900
2003-03-18	8.54	8.54	8.28	8.35	343100
2003-03-19	8.01	8.11	7.64	7.91	858500
2003-03-20	7.83	7.90	7.65	7.87	485700
2003-03-21	7.86	7.86	7.40	7.72	787000
2003-03-24	7.72	7.85	7.43	7.76	846300
2003-03-25	7.72	7.72	7.42	7.48	564600
2003-03-26	7.53	7.58	7.37	7.47	376100
2003-03-27	7.46	7.58	7.36	7.55	353300
2003-03-28	7.55	7.58	7.43	7.58	292600
2003-03-31	7.58	7.63	7.34	7.35	574500
2003-04-01	7.41	7.52	7.27	7.52	373000
2003-04-02	7.83	7.83	7.55	7.56	363300
2003-04-03	7.61	7.64	7.43	7.52	454000
2003-04-04	7.48	7.52	7.37	7.37	370800
2003-04-07	7.58	7.83	7.58	7.71	790100
2003-04-08	7.64	7.77	7.59	7.74	917700
2003-04-09	7.72	7.89	7.59	7.63	423600
2003-04-10	7.68	7.71	7.56	7.63	252300
2003-04-11	7.74	7.82	7.47	7.55	303000
2003-04-14	7.55	7.75	7.55	7.71	405300
2003-04-15	7.71	8.03	7.68	8.01	589400
2003-04-16	8.35	8.35	8.12	8.13	682500
2003-04-17	8.17	8.27	8.11	8.24	307700
2003-04-21	8.29	8.49	8.26	8.28	384100
2003-04-22	8.29	8.49	8.20	8.38	263200
2003-04-23	8.29	8.39	8.14	8.30	322200
2003-04-24	8.36	8.45	8.21	8.40	284900
2003-04-25	8.40	8.46	8.21	8.25	276900
2003-04-28	8.45	8.62	8.38	8.51	276700
2003-04-29	8.56	8.57	8.08	8.32	477900
2003-04-30	8.35	8.35	8.11	8.28	683000
2003-05-01	8.23	8.41	8.08	8.41	308300
2003-05-02	8.38	8.62	8.38	8.57	227100
2003-05-05	8.59	8.59	8.32	8.41	327400
2003-05-06	8.53	8.88	8.41	8.71	505900
2003-05-07	8.69	8.72	8.44	8.48	400100
2003-05-08	8.53	8.54	8.26	8.48	225400
2003-05-09	8.53	8.79	8.46	8.78	283300
2003-05-12	8.78	8.91	8.66	8.91	319800
2003-05-13	8.85	8.88	8.66	8.73	186800
2003-05-14	8.73	8.78	8.64	8.75	296500
2003-05-15	8.75	8.83	8.67	8.80	197200
2003-05-16	8.80	8.91	8.75	8.75	238700
2003-05-19	8.80	8.80	8.65	8.66	357000
2003-05-20	8.68	8.80	8.50	8.64	308500
2003-05-21	8.64	8.77	8.58	8.70	197400
2003-05-22	8.69	8.74	8.61	8.62	248500
2003-05-23	8.65	8.75	8.60	8.72	369500
2003-05-27	8.67	9.08	8.67	8.96	332600
2003-05-28	9.03	9.09	8.82	8.94	392000
2003-05-29	8.88	9.06	8.78	8.90	341500
2003-05-30	9.04	9.25	9.03	9.20	467400
2003-06-02	9.19	9.53	9.19	9.41	492100
2003-06-03	9.49	9.68	9.37	9.44	359900
2003-06-04	9.51	9.62	9.47	9.56	336900
2003-06-05	9.60	9.60	9.44	9.56	259700
2003-06-06	9.51	9.84	9.51	9.60	345800
2003-06-09	9.56	9.66	9.25	9.46	392300
2003-06-10	9.52	9.68	9.46	9.62	737000
2003-06-11	9.67	10.01	9.59	9.81	445900
2003-06-12	9.77	9.91	9.73	9.80	200200
2003-06-13	9.96	9.97	9.80	9.84	314100
2003-06-16	9.85	10.08	9.82	10.01	414700
2003-06-17	9.96	10.04	9.79	9.89	540700
2003-06-18	9.56	9.60	9.07	9.10	1150100
2003-06-19	8.94	9.12	8.86	8.87	788200
2003-06-20	8.85	8.93	8.57	8.57	674100
2003-06-23	8.69	8.82	8.42	8.51	588700
2003-06-24	8.51	8.61	8.40	8.46	492900
2003-06-25	8.48	8.57	8.41	8.49	597600
2003-06-26	8.45	8.51	8.25	8.43	724300
2003-06-27	8.44	8.57	8.20	8.25	683900
2003-06-30	8.29	8.46	8.22	8.26	1496300
2003-07-01	8.27	8.37	8.21	8.31	401300
2003-07-02	8.51	8.54	8.35	8.49	590100
2003-07-03	8.48	8.74	8.45	8.61	496400
2003-07-07	8.57	8.82	8.57	8.60	693300
2003-07-08	8.61	8.82	8.61	8.78	346700
2003-07-09	8.78	8.78	8.56	8.59	643900
2003-07-10	8.56	8.56	8.33	8.38	362300
2003-07-11	8.44	8.66	8.44	8.60	357200
2003-07-14	8.61	8.78	8.49	8.57	330800
2003-07-15	8.62	8.75	8.45	8.48	323100
2003-07-16	8.45	8.63	8.33	8.33	349400
2003-07-17	8.39	8.48	8.34	8.43	229200
2003-07-18	8.53	8.64	8.41	8.64	225200
2003-07-21	8.64	8.70	8.38	8.47	310000
2003-07-22	8.41	8.60	8.41	8.58	180000
2003-07-23	8.59	8.70	8.59	8.67	230100
2003-07-24	8.77	8.91	8.74	8.80	370100
2003-07-25	8.94	9.06	8.80	9.02	473400
2003-07-28	8.97	8.99	8.70	8.76	374400
2003-07-29	8.72	9.09	8.72	9.05	568000
2003-07-30	9.00	9.09	8.82	8.82	287700
2003-07-31	8.88	9.20	8.88	9.06	259200
2003-08-01	9.07	9.19	8.78	8.86	391600
2003-08-04	8.85	9.06	8.82	8.88	222900
2003-08-05	8.93	8.96	8.72	8.76	249000
2003-08-06	8.72	8.78	8.57	8.60	297200
2003-08-07	8.60	8.78	8.60	8.68	209300
2003-08-08	8.74	8.86	8.68	8.80	127300
2003-08-11	8.83	8.91	8.72	8.84	174500
2003-08-12	8.88	8.99	8.78	8.98	228000
2003-08-13	8.94	9.07	8.89	8.90	150000
2003-08-14	8.88	9.06	8.88	9.03	185100
2003-08-15	8.88	9.12	8.86	9.10	173800
2003-08-18	9.12	9.31	9.11	9.19	255600
2003-08-19	9.25	9.36	9.20	9.31	252100
2003-08-20	9.34	9.37	9.30	9.35	151000
2003-08-21	9.39	9.53	9.33	9.33	211900
2003-08-22	9.46	9.49	9.22	9.24	229300
2003-08-25	9.30	9.36	9.12	9.22	237000
2003-08-26	9.21	9.23	9.03	9.19	247900
2003-08-27	9.13	9.17	9.06	9.11	227800
2003-08-28	9.11	9.22	9.06	9.19	197900
2003-08-29	9.14	9.31	9.05	9.31	285200
2003-09-02	9.33	9.47	9.15	9.38	784400
2003-09-03	9.49	9.54	9.40	9.46	217700
2003-09-04	8.94	9.05	8.85	9.05	669600
2003-09-05	9.09	9.15	8.88	8.97	299500
2003-09-08	8.91	9.19	8.91	9.17	400400
2003-09-09	9.23	9.23	9.06	9.10	230000
2003-09-10	8.97	9.14	8.91	8.93	331500
2003-09-11	8.88	8.94	8.83	8.87	197900
2003-09-12	8.82	8.96	8.75	8.93	359700
2003-09-15	9.01	9.01	8.74	8.82	278000
2003-09-16	8.78	8.82	8.70	8.75	233100
2003-09-17	8.60	8.60	8.06	8.11	1244500
2003-09-18	8.14	8.21	8.02	8.04	859000
2003-09-19	8.01	8.09	7.85	8.04	795000
2003-09-22	8.01	8.03	7.82	7.93	604500
2003-09-23	8.01	8.01	7.79	7.80	438700
2003-09-24	7.80	7.98	7.80	7.90	624100
2003-09-25	7.99	7.99	7.77	7.77	451000
2003-09-26	7.72	7.83	7.64	7.69	383600
2003-09-29	7.69	7.91	7.67	7.80	529900
2003-09-30	7.83	7.85	7.74	7.74	522000
2003-10-01	7.72	8.07	7.71	8.01	926200
2003-10-02	8.01	8.17	7.91	8.11	521400
2003-10-03	8.11	8.38	8.10	8.29	736700
2003-10-06	8.24	8.32	8.17	8.23	456700
2003-10-07	8.11	8.24	8.06	8.24	556500
2003-10-08	8.23	8.38	8.18	8.37	536500
2003-10-09	8.43	8.44	8.22	8.32	447200
2003-10-10	8.38	8.54	8.32	8.37	406500
2003-10-13	8.62	8.72	8.54	8.63	490700
2003-10-14	8.66	8.68	8.54	8.66	359900
2003-10-15	8.66	8.76	8.59	8.68	584100
2003-10-16	8.72	8.89	8.66	8.84	445600
2003-10-17	8.90	8.90	8.60	8.70	371200
2003-10-20	8.65	8.82	8.55	8.66	284900
2003-10-21	8.62	8.74	8.61	8.64	207000
2003-10-22	8.65	8.65	8.45	8.51	277700
2003-10-23	8.45	8.53	8.38	8.40	370300
2003-10-24	8.40	8.48	8.31	8.40	254300
2003-10-27	8.38	8.57	8.38	8.54	359800
2003-10-28	8.59	8.74	8.51	8.72	313700
2003-10-29	8.69	8.80	8.64	8.78	257400
2003-10-30	8.88	8.90	8.77	8.80	300200
2003-10-31	8.91	8.99	8.80	8.99	379200
2003-11-03	8.99	9.05	8.85	8.86	303800
2003-11-04	8.83	8.83	8.63	8.68	546900
2003-11-05	8.54	8.75	8.37	8.59	740900
2003-11-06	8.65	8.69	8.57	8.66	275300
2003-11-07	8.77	8.77	8.59	8.59	371600
2003-11-10	8.65	8.66	8.34	8.39	460600
2003-11-11	8.39	8.52	8.38	8.45	243100
2003-11-12	8.43	8.57	8.40	8.54	396400
2003-11-13	8.54	8.57	8.46	8.49	248400
2003-11-14	8.48	8.60	8.40	8.43	292400
2003-11-17	8.41	8.41	8.29	8.41	359600
2003-11-18	8.41	8.51	8.38	8.49	202600
2003-11-19	8.46	8.51	8.38	8.40	345300
2003-11-20	8.40	8.52	8.35	8.37	369900
2003-11-21	8.38	8.46	8.33	8.45	491300
2003-11-24	8.45	8.51	8.41	8.44	553300
2003-11-25	8.51	8.66	8.43	8.64	491000
2003-11-26	8.69	8.88	8.62	8.83	512800
2003-11-28	8.83	8.94	8.82	8.83	186900
2003-12-01	8.83	9.08	8.83	9.06	382400
2003-12-02	8.95	9.04	8.88	8.99	447700
2003-12-03	8.98	9.08	8.95	9.00	305900
2003-12-04	9.00	9.20	8.95	9.19	440500
2003-12-05	9.14	9.20	9.11	9.17	237000
2003-12-08	9.17	9.79	9.16	9.72	1006200
2003-12-09	9.67	9.91	9.67	9.78	867800
2003-12-10	9.72	9.91	9.72	9.88	649400
2003-12-11	9.83	9.99	9.83	9.99	564600
2003-12-12	9.96	10.13	9.88	10.08	385600
2003-12-15	10.17	10.17	10.01	10.03	529900
2003-12-16	10.02	10.09	9.68	9.76	976700
2003-12-17	9.86	10.26	9.73	10.20	981200
2003-12-18	10.36	10.87	10.36	10.76	1199000
2003-12-19	10.88	11.10	10.76	10.96	1163500
2003-12-22	10.94	11.11	10.89	11.07	543400
2003-12-23	11.10	11.22	11.05	11.16	600000
2003-12-24	11.16	11.16	10.91	10.94	209700
2003-12-26	10.88	11.11	10.87	11.02	154600
2003-12-29	10.97	11.15	10.93	11.13	566000
2003-12-30	11.13	11.24	11.00	11.10	287900
2003-12-31	11.00	11.12	10.97	11.11	487300
2004-01-02	11.10	11.21	10.94	11.02	372600
2004-01-05	10.99	11.11	10.92	11.10	581200
2004-01-06	11.12	11.12	10.94	11.06	374200
2004-01-07	11.00	11.00	10.51	10.76	498300
2004-01-08	10.85	10.95	10.78	10.94	578700
2004-01-09	10.92	10.92	10.60	10.66	543300
2004-01-12	10.57	10.65	10.40	10.54	535700
2004-01-13	10.42	10.55	10.33	10.55	620800
2004-01-14	10.50	10.52	10.37	10.42	313200
2004-01-15	10.46	10.52	10.25	10.51	410700
2004-01-16	10.47	10.53	10.26	10.29	375200
2004-01-20	10.39	10.63	10.26	10.61	536800
2004-01-21	10.57	10.83	10.56	10.79	335800
2004-01-22	10.73	10.84	10.62	10.79	454900
2004-01-23	10.74	10.79	10.62	10.66	418400
2004-01-26	10.66	10.71	10.58	10.68	301100
2004-01-27	10.63	10.78	10.63	10.74	338900
2004-01-28	10.88	10.88	10.34	10.36	319800
2004-01-29	10.33	10.47	9.99	10.10	467500
2004-01-30	9.92	10.12	9.92	10.07	365300
2004-02-02	10.13	10.31	9.96	10.02	313800
2004-02-03	9.96	10.05	9.93	9.99	214400
2004-02-04	9.99	9.99	9.78	9.82	235700
2004-02-05	9.80	9.97	9.80	9.80	326500
2004-02-06	9.84	10.02	9.77	10.02	194500
2004-02-09	10.02	10.15	10.00	10.10	109200
2004-02-10	10.10	10.12	9.94	10.05	175600
2004-02-11	9.97	10.42	9.96	10.33	252200
2004-02-12	10.19	10.45	10.19	10.37	269900
2004-02-13	10.39	10.51	10.30	10.33	221100
2004-02-17	10.42	10.48	10.30	10.30	422400
2004-02-18	10.36	10.54	10.33	10.49	205600
2004-02-19	10.47	10.62	10.33	10.36	197600
2004-02-20	10.42	10.44	10.20	10.31	239700
2004-02-23	10.29	10.42	10.26	10.36	212900
2004-02-24	10.36	10.63	10.29	10.58	343300
2004-02-25	10.58	10.60	10.41	10.55	192800
2004-02-26	10.60	10.70	10.50	10.65	259600
2004-02-27	10.58	10.74	10.58	10.68	269300
2004-03-01	10.69	11.04	10.66	10.96	458600
2004-03-02	10.91	11.07	10.79	10.79	402800
2004-03-03	10.82	10.92	10.64	10.82	258700
2004-03-04	10.85	10.95	10.79	10.84	279200
2004-03-05	10.84	10.97	10.74	10.82	296900
2004-03-08	10.83	10.95	10.66	10.68	252300
2004-03-09	10.69	10.79	10.62	10.71	322500
2004-03-10	10.77	10.79	10.58	10.65	428900
2004-03-11	10.55	10.72	10.42	10.52	421500
2004-03-12	10.51	10.73	10.48	10.71	328700
2004-03-15	10.71	10.71	10.57	10.63	407000
2004-03-16	10.64	10.79	10.62	10.68	312500
2004-03-17	10.88	11.28	10.70	11.16	1414300
2004-03-18	11.10	11.23	11.07	11.15	646800
2004-03-19	11.18	11.50	11.18	11.32	1235700
2004-03-22	11.36	11.46	11.22	11.34	891400
2004-03-23	11.45	11.48	11.31	11.33	391000
2004-03-24	10.97	11.44	10.97	11.42	715700
2004-03-25	11.42	11.54	11.25	11.34	570900
2004-03-26	11.39	11.61	11.34	11.50	811800
2004-03-29	11.62	11.69	11.57	11.66	362000
2004-03-30	11.68	11.83	11.65	11.82	404400
2004-03-31	11.79	11.91	11.74	11.82	417400
2004-04-01	11.76	11.83	11.62	11.69	571500
2004-04-02	11.74	11.90	11.74	11.90	736800
2004-04-05	11.94	11.98	11.79	11.94	339100
2004-04-06	11.94	11.94	11.74	11.88	269500
2004-04-07	11.89	11.94	11.80	11.86	528300
2004-04-08	11.87	11.92	11.77	11.80	243700
2004-04-12	11.75	11.97	11.75	11.81	272100
2004-04-13	11.87	11.87	11.61	11.71	697900
2004-04-14	11.57	11.70	11.47	11.54	561300
2004-04-15	11.63	11.74	11.59	11.72	552500
2004-04-16	11.77	11.79	11.56	11.79	321000
2004-04-19	11.73	11.84	11.68	11.74	296200
2004-04-20	11.74	11.82	11.60	11.62	592800
2004-04-21	11.59	11.65	11.35	11.54	561800
2004-04-22	11.50	11.92	11.50	11.84	449100
2004-04-23	11.84	11.84	11.63	11.72	283000
2004-04-26	11.68	11.77	11.66	11.74	423900
2004-04-27	11.82	11.86	11.69	11.71	586000
2004-04-28	11.71	11.71	11.37	11.46	547600
2004-04-29	11.40	11.47	11.16	11.26	580800
2004-04-30	11.31	11.31	10.97	11.13	371300
2004-05-03	11.07	11.11	10.70	11.00	674600
2004-05-04	11.08	11.34	10.99	11.31	440500
2004-05-05	11.28	11.34	11.23	11.26	265000
2004-05-06	11.25	11.29	11.05	11.29	461800
2004-05-07	11.23	11.23	10.70	10.71	539900
2004-05-10	10.71	10.71	10.33	10.56	489900
2004-05-11	10.58	10.78	10.51	10.78	303700
2004-05-12	10.78	10.79	10.34	10.77	406100
2004-05-13	10.72	10.93	10.65	10.92	378900
2004-05-14	10.91	10.96	10.63	10.82	261700
2004-05-17	10.73	10.73	10.42	10.48	505500
2004-05-18	10.48	10.79	10.48	10.73	535800
2004-05-19	10.82	11.07	10.68	10.71	412400
2004-05-20	10.70	10.94	10.63	10.92	320300
2004-05-21	10.94	11.17	10.91	11.05	295000
2004-05-24	11.07	11.24	11.05	11.18	244200
2004-05-25	11.11	11.38	11.11	11.37	487900
2004-05-26	11.39	11.60	11.26	11.60	527900
2004-05-27	11.56	11.80	11.56	11.80	599300
2004-05-28	11.74	11.84	11.61	11.80	625200
2004-06-01	11.81	11.93	11.79	11.84	569600
2004-06-02	11.89	11.89	11.66	11.79	377100
2004-06-03	11.80	11.88	11.74	11.79	305100
2004-06-04	11.87	11.93	11.77	11.91	238200
2004-06-07	11.93	12.20	11.87	12.20	289400
2004-06-08	12.18	12.27	12.13	12.24	406400
2004-06-09	12.24	12.25	12.11	12.12	294000
2004-06-10	12.18	12.31	12.18	12.26	374700
2004-06-14	12.26	12.26	11.98	12.07	357500
2004-06-15	12.16	12.33	12.11	12.32	419600
2004-06-16	12.32	12.32	12.19	12.24	351000
2004-06-17	12.22	12.35	12.22	12.34	281300
2004-06-18	12.26	12.55	12.26	12.45	406100
2004-06-21	12.45	12.59	12.36	12.50	300600
2004-06-22	12.54	12.64	12.45	12.60	581300
2004-06-23	12.75	12.93	12.19	12.48	868600
2004-06-24	12.50	12.62	12.47	12.57	419800
2004-06-25	12.61	12.70	12.39	12.55	887900
2004-06-28	12.61	12.69	12.45	12.45	630300
2004-06-29	12.46	12.51	12.38	12.42	440500
2004-06-30	12.39	12.66	12.38	12.66	815700
2004-07-01	12.67	12.69	12.27	12.37	559000
2004-07-02	12.43	12.45	12.31	12.33	476200
2004-07-06	12.26	12.46	12.20	12.22	431000
2004-07-07	12.24	12.58	12.22	12.50	721000
2004-07-08	12.46	12.46	12.23	12.24	515000
2004-07-09	12.39	12.49	12.27	12.38	657700
2004-07-12	12.42	12.45	12.14	12.24	555800
2004-07-13	12.32	12.45	12.18	12.44	416200
2004-07-14	12.40	12.64	12.29	12.45	711000
2004-07-15	12.54	12.54	12.25	12.37	709800
2004-07-16	12.49	12.52	12.37	12.51	679600
2004-07-19	12.48	12.63	12.44	12.58	432700
2004-07-20	12.69	12.72	12.51	12.69	626200
2004-07-21	12.76	12.80	12.47	12.49	652200
2004-07-22	12.35	12.44	12.12	12.27	815700
2004-07-23	12.18	12.22	11.96	12.07	539000
2004-07-26	12.19	12.22	11.79	11.88	321100
2004-07-27	11.89	12.14	11.79	12.12	324300
2004-07-28	12.13	12.37	12.00	12.34	287600
2004-07-29	12.34	12.61	12.27	12.58	331700
2004-07-30	12.58	12.67	12.53	12.63	258200
2004-08-02	12.48	12.61	12.45	12.57	415000
2004-08-03	12.51	12.54	12.34	12.38	339000
2004-08-04	12.27	12.32	12.16	12.21	277600
2004-08-05	12.21	12.32	11.85	11.90	321900
2004-08-06	11.83	11.83	11.43	11.48	511000
2004-08-09	11.47	11.75	11.47	11.71	349500
2004-08-10	11.72	11.99	11.70	11.99	170200
2004-08-11	11.98	11.99	11.74	11.98	261900
2004-08-12	11.98	11.98	11.57	11.58	283800
2004-08-13	11.71	11.91	11.66	11.82	267900
2004-08-16	11.81	12.07	11.79	12.06	305300
2004-08-17	12.06	12.22	11.97	12.05	230500
2004-08-18	11.93	12.26	11.90	12.26	195900
2004-08-19	12.26	12.43	12.26	12.36	269600
2004-08-20	12.33	12.40	12.24	12.36	190500
2004-08-23	12.33	12.48	12.01	12.03	200800
2004-08-24	12.14	12.21	12.02	12.06	228700
2004-08-25	12.01	12.07	11.81	12.07	274600
2004-08-26	11.99	12.21	11.99	12.11	177700
2004-08-27	12.18	12.45	12.18	12.39	227400
2004-08-30	12.40	12.51	12.27	12.40	351600
2004-08-31	12.48	12.61	12.48	12.54	684900
2004-09-01	12.58	12.88	12.57	12.79	621200
2004-09-02	12.80	12.91	12.77	12.88	420700
2004-09-03	12.79	12.87	12.77	12.80	238600
2004-09-07	12.90	13.25	12.82	13.03	543000
2004-09-08	12.96	13.08	12.68	12.74	478500
2004-09-09	12.95	13.25	12.95	13.16	514600
2004-09-10	12.85	12.91	12.66	12.83	458600
2004-09-13	12.82	12.94	12.78	12.82	244100
2004-09-14	12.83	12.83	12.58	12.73	340800
2004-09-15	12.76	12.81	12.58	12.73	268100
2004-09-16	12.79	12.94	12.71	12.87	156600
2004-09-17	12.79	12.88	12.76	12.79	321300
2004-09-20	12.79	12.88	12.64	12.76	313300
2004-09-21	12.67	12.83	12.58	12.77	402600
2004-09-22	11.71	12.30	11.68	11.91	1568700
2004-09-23	11.96	12.05	11.59	11.99	1198700
2004-09-24	12.01	12.73	12.00	12.65	861200
2004-09-27	12.59	12.65	12.39	12.54	538300
2004-09-28	12.52	13.11	12.45	13.05	520100
2004-09-29	13.07	13.08	12.80	12.89	361300
2004-09-30	12.85	13.21	12.82	13.16	629600
2004-10-01	13.15	13.25	13.00	13.20	529400
2004-10-04	13.24	13.69	13.16	13.57	914600
2004-10-05	13.81	13.98	13.69	13.94	883000
2004-10-06	13.87	14.01	13.78	14.00	634600
2004-10-07	14.00	14.00	13.70	13.73	419000
2004-10-08	13.73	13.86	13.38	13.43	645200
2004-10-11	13.37	13.55	13.27	13.45	325600
2004-10-12	12.87	12.98	12.54	12.98	1280300
2004-10-13	12.98	13.01	12.18	12.33	1237800
2004-10-14	12.33	12.56	12.19	12.37	688300
2004-10-15	12.73	12.83	12.43	12.49	607300
2004-10-18	12.49	12.49	12.27	12.34	578400
2004-10-19	13.10	13.10	11.92	12.00	1422800
2004-10-20	12.01	12.30	12.00	12.24	739000
2004-10-21	12.18	12.56	12.14	12.50	720400
2004-10-22	12.49	12.56	12.16	12.18	629800
2004-10-25	12.58	12.58	12.09	12.18	858700
2004-10-26	12.33	12.33	12.09	12.33	653800
2004-10-27	12.33	12.35	12.06	12.33	623200
2004-10-28	12.03	12.24	11.85	12.05	573100
2004-10-29	12.18	12.33	12.14	12.24	441300
2004-11-01	12.32	12.45	12.19	12.28	469300
2004-11-02	12.42	12.44	12.19	12.31	620400
2004-11-03	12.58	12.60	12.35	12.49	611300
2004-11-04	12.58	13.11	12.57	13.11	760200
2004-11-05	13.11	13.20	12.77	12.87	492700
2004-11-08	13.01	13.01	12.80	12.91	327500
2004-11-09	12.98	13.22	12.91	13.19	464300
2004-11-10	13.25	13.25	13.02	13.04	360900
2004-11-11	13.10	13.14	12.95	13.10	517600
2004-11-12	13.01	13.36	12.99	13.28	374800
2004-11-15	13.28	13.41	13.08	13.14	331900
2004-11-16	13.20	13.20	12.98	12.98	796400
2004-11-17	13.08	13.31	12.95	13.01	537900
2004-11-18	13.01	13.02	12.85	13.01	409400
2004-11-19	12.95	12.99	12.80	12.83	289000
2004-11-22	12.82	13.13	12.68	13.09	829600
2004-11-23	12.98	13.10	12.85	12.96	612400
2004-11-24	13.03	13.22	13.03	13.13	322300
2004-11-26	13.25	13.53	13.25	13.46	310300
2004-11-29	13.55	13.56	12.98	13.24	460600
2004-11-30	13.30	13.47	13.22	13.26	504400
2004-12-01	13.32	13.46	13.22	13.24	315700
2004-12-02	13.23	13.23	12.62	12.90	810500
2004-12-03	12.94	13.22	12.88	12.92	665200
2004-12-06	12.93	12.96	12.73	12.75	591800
2004-12-07	12.78	12.92	12.58	12.58	528000
2004-12-08	12.54	12.59	12.14	12.38	451100
2004-12-09	11.77	12.23	11.25	12.14	1566200
2004-12-10	12.14	12.35	12.03	12.26	521000
2004-12-13	12.24	12.44	12.24	12.40	556000
2004-12-14	12.22	12.34	12.07	12.17	682700
2004-12-15	12.18	12.39	12.04	12.21	912000
2004-12-16	12.48	12.91	12.44	12.64	1382600
2004-12-17	12.39	12.59	11.90	11.90	9705000
2004-12-20	11.93	12.17	11.75	11.83	1928100
2004-12-21	11.90	12.10	11.81	12.06	1882100
2004-12-22	12.16	12.24	12.05	12.15	993300
2004-12-23	12.22	12.24	12.13	12.16	346500
2004-12-27	12.19	12.30	12.13	12.21	571700
2004-12-28	12.21	12.31	12.15	12.27	845100
2004-12-29	12.27	12.32	12.14	12.27	790600
2004-12-30	12.27	12.27	12.07	12.11	796100
2004-12-31	12.21	12.27	12.07	12.07	517000
2005-01-03	12.12	12.14	11.67	11.67	739100
2005-01-04	11.56	12.00	11.53	11.94	1379000
2005-01-05	12.01	12.30	11.93	12.17	1925200
2005-01-06	12.18	12.29	12.07	12.29	832700
2005-01-07	12.33	12.42	12.14	12.29	581800
2005-01-10	12.34	12.49	12.29	12.43	653800
2005-01-11	12.43	12.43	12.19	12.30	750000
2005-01-12	12.35	12.35	12.18	12.34	478200
2005-01-13	12.35	12.69	12.25	12.48	541300
2005-01-14	12.51	12.73	12.51	12.72	531000
2005-01-18	12.58	12.72	12.53	12.59	479700
2005-01-19	12.60	12.61	12.47	12.52	354600
2005-01-20	12.45	12.50	12.27	12.31	510200
2005-01-21	12.31	12.51	12.29	12.38	507100
2005-01-24	12.40	12.46	12.24	12.30	483300
2005-01-25	12.85	12.88	12.63	12.77	817900
2005-01-26	12.84	12.85	12.59	12.65	656200
2005-01-27	12.65	12.69	12.50	12.55	383500
2005-01-28	12.56	12.59	12.33	12.51	413000
2005-01-31	12.51	12.68	12.40	12.63	520900
2005-02-01	12.64	12.68	12.54	12.63	492600
2005-02-02	12.61	12.63	12.56	12.59	790600
2005-02-03	12.59	12.59	12.33	12.57	472800
2005-02-04	12.53	12.67	12.46	12.61	376500
2005-02-07	12.68	12.88	12.67	12.75	394200
2005-02-08	12.75	12.75	12.58	12.70	572600
2005-02-09	12.75	12.82	12.39	12.42	417300
2005-02-10	12.46	12.66	12.42	12.63	317800
2005-02-11	12.63	12.80	12.49	12.63	300000
2005-02-14	12.68	12.69	12.37	12.50	420400
2005-02-15	12.53	12.74	12.51	12.64	440300
2005-02-16	12.58	13.12	12.58	13.00	596200
2005-02-17	13.06	13.18	12.88	12.93	724500
2005-02-18	12.98	13.06	12.83	12.88	357000
2005-02-22	12.82	12.95	12.64	12.74	552300
2005-02-23	12.70	12.94	12.69	12.79	557000
2005-02-24	12.72	12.93	12.69	12.90	478300
2005-02-25	12.83	13.18	12.82	12.95	1177100
2005-02-28	13.01	13.09	12.73	12.91	669700
2005-03-01	12.95	12.98	12.75	12.75	426600
2005-03-02	12.67	12.67	12.08	12.34	1187900
2005-03-03	12.50	12.67	12.34	12.64	1155500
2005-03-04	12.77	13.00	12.76	12.95	904000
2005-03-07	13.01	13.08	12.82	12.90	682200
2005-03-08	12.83	12.83	12.67	12.75	414700
2005-03-09	12.75	12.93	12.59	12.66	515300
2005-03-10	12.65	12.66	12.19	12.38	870600
2005-03-11	12.67	12.97	12.66	12.71	837700
2005-03-14	12.61	12.71	12.34	12.45	743800
2005-03-15	12.45	12.68	12.40	12.51	503600
2005-03-16	12.51	12.75	12.07	12.13	1132800
2005-03-17	12.21	12.52	12.08	12.42	596400
2005-03-18	12.54	12.63	12.46	12.59	970600
2005-03-21	12.63	12.72	12.42	12.60	482500
2005-03-22	12.68	12.85	12.53	12.56	444200
2005-03-23	12.42	12.58	12.34	12.39	480400
2005-03-24	12.40	12.65	12.39	12.46	486200
2005-03-28	12.51	12.53	12.14	12.16	560400
2005-03-29	11.56	12.08	11.53	11.69	1024400
2005-03-30	11.69	11.92	11.66	11.81	921100
2005-03-31	11.90	11.98	11.74	11.89	595900
2005-04-01	11.88	12.01	11.84	11.90	439500
2005-04-04	11.84	11.85	11.59	11.77	346000
2005-04-05	11.89	12.01	11.72	11.84	511500
2005-04-06	11.74	12.00	11.67	11.89	511700
2005-04-07	11.91	12.08	11.89	12.03	357000
2005-04-08	12.03	12.06	11.55	11.55	503900
2005-04-11	11.57	11.69	11.44	11.58	478200
2005-04-12	11.56	11.78	11.34	11.73	614600
2005-04-13	11.71	11.76	11.32	11.44	542800
2005-04-14	11.44	11.44	10.94	11.06	938800
2005-04-15	10.97	11.09	10.66	10.68	906400
2005-04-18	10.46	10.66	10.23	10.54	959300
2005-04-19	10.62	10.87	10.62	10.79	710100
2005-04-20	10.82	10.85	10.39	10.39	915500
2005-04-21	10.58	10.89	10.42	10.80	1054800
2005-04-22	10.79	10.79	10.28	10.39	878300
2005-04-25	10.40	10.46	10.25	10.37	737400
2005-04-26	10.37	10.37	10.09	10.09	768300
2005-04-27	10.09	10.09	9.76	10.01	745800
2005-04-28	10.02	10.13	9.75	9.88	736200
2005-04-29	10.02	10.04	9.78	10.02	768500
2005-05-02	10.05	10.10	9.89	10.04	668500
2005-05-03	10.17	10.28	10.05	10.13	843100
2005-05-04	10.23	10.29	10.05	10.23	601000
2005-05-05	10.29	10.35	10.08	10.13	687000
2005-05-06	10.26	10.41	10.22	10.36	450000
2005-05-09	10.36	10.43	10.23	10.29	389600
2005-05-10	10.20	10.20	9.99	10.01	317800
2005-05-11	9.96	10.14	9.91	10.05	622500
2005-05-12	10.02	10.07	9.63	9.68	625100
2005-05-13	9.68	9.76	9.31	9.47	690400
2005-05-16	9.41	9.60	9.35	9.51	1027700
2005-05-17	9.47	9.65	9.42	9.56	764100
2005-05-18	9.62	10.37	9.59	10.20	1408800
2005-05-19	10.18	10.23	10.04	10.13	566400
2005-05-20	10.13	10.15	10.01	10.13	755100
2005-05-23	10.05	10.26	10.02	10.18	623900
2005-05-24	10.18	10.18	10.05	10.15	507000
2005-05-25	10.11	10.12	9.86	9.94	668900
2005-05-26	9.99	10.15	9.94	10.13	352300
2005-05-27	10.21	10.36	10.15	10.31	521000
2005-05-31	10.28	10.40	10.17	10.33	770300
2005-06-01	10.36	10.60	10.33	10.49	648000
2005-06-02	10.50	10.59	10.36	10.45	706600
2005-06-03	10.47	10.60	10.27	10.27	669600
2005-06-06	10.31	10.39	10.18	10.26	573000
2005-06-07	10.23	10.45	10.11	10.26	677300
2005-06-08	10.29	10.43	10.22	10.25	461700
2005-06-09	10.25	10.28	9.94	10.05	770100
2005-06-10	10.11	10.22	10.04	10.13	470300
2005-06-13	10.20	10.36	10.02	10.33	741100
2005-06-14	10.35	10.42	10.27	10.40	422700
2005-06-15	10.53	10.64	10.40	10.63	843900
2005-06-16	10.60	10.89	10.60	10.83	594400
2005-06-17	10.94	10.95	10.76	10.79	714200
2005-06-20	10.75	10.78	10.61	10.74	709400
2005-06-21	10.59	10.59	10.15	10.26	1163600
2005-06-22	10.42	10.54	10.28	10.39	1063200
2005-06-23	10.34	10.34	10.01	10.02	1416900
2005-06-24	10.01	10.01	9.51	9.67	2628900
2005-06-27	9.62	9.85	9.56	9.59	1178100
2005-06-28	9.68	9.83	9.66	9.74	992000
2005-06-29	9.80	9.80	9.58	9.65	1092400
2005-06-30	9.78	9.85	9.70	9.74	1093900
2005-07-01	9.84	9.91	9.60	9.71	762700
2005-07-05	9.71	9.76	9.57	9.75	644600
2005-07-06	9.73	9.96	9.69	9.85	625800
2005-07-07	9.71	9.91	9.70	9.90	829900
2005-07-08	9.90	10.07	9.86	10.04	813300
2005-07-11	10.08	10.23	10.08	10.17	483400
2005-07-12	10.15	10.24	10.01	10.13	384100
2005-07-13	10.13	10.18	9.93	10.05	361800
2005-07-14	10.07	10.10	9.88	9.92	659200
2005-07-15	9.90	10.00	9.88	9.95	349100
2005-07-18	9.92	10.08	9.90	9.99	554000
2005-07-19	10.06	10.33	9.98	10.25	722800
2005-07-20	10.20	10.61	10.18	10.54	749200
2005-07-21	10.63	10.82	10.51	10.73	867400
2005-07-22	10.76	11.06	10.74	10.97	604600
2005-07-25	10.99	11.03	10.60	10.73	643700
2005-07-26	10.81	10.97	10.66	10.86	739300
2005-07-27	10.88	10.93	10.65	10.79	525700
2005-07-28	10.80	11.03	10.74	10.98	278800
2005-07-29	10.97	11.02	10.80	10.90	369900
2005-08-01	10.89	11.01	10.84	10.92	491800
2005-08-02	11.00	11.17	11.00	11.16	615900
2005-08-03	11.13	11.27	11.02	11.08	814500
2005-08-04	11.00	11.03	10.73	10.75	455600
2005-08-05	10.71	10.84	10.50	10.63	537400
2005-08-08	10.69	10.91	10.66	10.81	367800
2005-08-09	10.84	10.93	10.76	10.84	437200
2005-08-10	10.91	11.14	10.85	11.10	622400
2005-08-11	11.06	11.16	10.99	11.10	618600
2005-08-12	11.05	11.10	10.72	10.98	425200
2005-08-15	10.92	11.00	10.76	10.94	264400
2005-08-16	10.91	10.91	10.65	10.65	404500
2005-08-17	10.62	10.74	10.54	10.65	293700
2005-08-18	10.57	10.57	10.43	10.50	518100
2005-08-19	10.49	10.62	10.49	10.60	399600
2005-08-22	10.68	10.84	10.65	10.83	451200
2005-08-23	10.83	10.87	10.55	10.65	388800
2005-08-24	10.57	10.65	10.47	10.58	456900
2005-08-25	10.63	10.82	10.54	10.74	361700
2005-08-26	10.71	10.74	10.49	10.60	425800
2005-08-29	10.53	10.89	10.53	10.82	444600
2005-08-30	10.81	10.99	10.78	10.87	485300
2005-08-31	10.89	11.16	10.82	11.16	636800
2005-09-01	11.21	11.39	11.15	11.28	674200
2005-09-02	11.31	11.49	11.25	11.32	428800
2005-09-06	11.37	11.47	11.29	11.37	536600
2005-09-07	11.55	11.65	11.36	11.47	671800
2005-09-08	11.48	11.51	11.31	11.39	370600
2005-09-09	11.39	11.62	11.38	11.52	382600
2005-09-12	10.94	11.64	10.94	11.50	540100
2005-09-13	11.38	11.38	11.22	11.28	478100
2005-09-14	11.32	11.42	11.23	11.30	293500
2005-09-15	11.34	11.52	11.28	11.50	452000
2005-09-16	11.62	11.76	11.57	11.65	1224300
2005-09-19	11.68	11.77	11.59	11.65	519400
2005-09-20	11.61	11.88	11.38	11.43	1075400
2005-09-21	11.37	11.70	11.34	11.53	609000
2005-09-22	12.24	12.45	12.07	12.18	1482500
2005-09-23	11.85	12.47	11.85	12.42	994600
2005-09-26	12.48	12.68	12.35	12.67	1103600
2005-09-27	12.71	12.93	12.70	12.84	1212500
2005-09-28	12.90	12.97	12.76	12.83	769700
2005-09-29	12.86	12.95	12.75	12.95	475400
2005-09-30	12.95	13.08	12.90	12.96	589000
2005-10-03	12.99	13.12	12.76	12.98	584300
2005-10-04	13.01	13.02	12.36	12.39	788000
2005-10-05	12.34	12.36	11.75	11.81	858400
2005-10-06	11.85	12.03	11.54	11.74	538700
2005-10-07	11.68	11.93	11.68	11.79	489200
2005-10-10	11.84	11.99	11.64	11.69	443400
2005-10-11	11.81	12.06	11.79	11.81	531900
2005-10-12	11.79	11.90	11.43	11.57	559300
2005-10-13	11.53	11.66	11.31	11.58	559400
2005-10-14	11.56	11.76	11.34	11.61	426900
2005-10-17	11.63	11.79	11.63	11.74	525900
2005-10-18	11.75	12.32	11.75	11.87	859700
2005-10-19	11.79	12.14	11.56	12.13	674500
2005-10-20	12.25	12.33	11.66	11.87	979200
2005-10-21	11.87	12.15	11.86	12.03	473000
2005-10-24	12.06	12.38	12.05	12.38	477600
2005-10-25	12.40	12.54	12.04	12.28	645400
2005-10-26	12.21	12.54	12.06	12.13	362400
2005-10-27	12.09	12.09	11.79	11.87	469800
2005-10-28	11.93	12.32	11.84	12.27	417900
2005-10-31	12.30	12.60	12.30	12.40	425200
2005-11-01	12.30	12.57	12.24	12.43	338600
2005-11-02	12.40	12.82	12.40	12.80	335200
2005-11-03	12.79	12.88	12.43	12.45	517300
2005-11-04	12.40	12.42	11.84	12.17	716000
2005-11-07	12.20	12.32	12.02	12.22	349800
2005-11-08	12.14	12.38	12.06	12.24	320800
2005-11-09	12.32	12.53	12.12	12.26	341600
2005-11-10	12.26	12.30	11.87	12.08	393100
2005-11-11	12.08	12.37	11.99	12.31	328200
2005-11-14	12.38	12.38	12.11	12.21	390500
2005-11-15	12.08	12.38	11.97	12.11	447900
2005-11-16	12.16	12.24	11.96	12.15	319900
2005-11-17	12.24	12.64	12.24	12.64	424700
2005-11-18	12.76	12.87	12.51	12.67	443300
2005-11-21	12.74	13.01	12.58	12.99	414300
2005-11-22	12.88	12.89	12.58	12.79	508600
2005-11-23	12.95	13.07	12.74	12.78	409700
2005-11-25	12.74	12.95	12.69	12.91	84200
2005-11-28	12.95	13.04	12.53	12.53	584900
2005-11-29	12.62	12.83	12.54	12.64	569300
2005-11-30	12.67	12.75	12.51	12.51	569200
2005-12-01	12.64	12.70	12.48	12.59	1071200
2005-12-02	12.51	12.53	12.26	12.42	613900
2005-12-05	12.50	12.64	12.38	12.54	671700
2005-12-06	12.56	12.83	12.45	12.66	589100
2005-12-07	12.64	12.82	12.54	12.69	397400
2005-12-08	12.58	12.91	12.45	12.66	611200
2005-12-09	12.65	12.78	12.58	12.71	403400
2005-12-12	12.74	12.88	12.73	12.84	1547600
2005-12-13	12.70	12.91	12.57	12.78	493100
2005-12-14	12.72	12.87	12.72	12.80	390100
2005-12-15	12.77	12.88	12.67	12.87	448200
2005-12-16	12.82	13.04	12.66	12.69	956700
2005-12-19	12.65	12.79	12.52	12.56	637600
2005-12-20	12.55	12.82	12.51	12.72	392600
2005-12-21	12.81	13.03	12.01	12.16	1321200
2005-12-22	12.07	12.09	11.71	11.85	1370700
2005-12-23	11.85	11.94	11.81	11.87	728800
2005-12-27	11.92	11.93	11.68	11.73	693400
2005-12-28	11.71	11.92	11.71	11.84	565900
2005-12-29	11.83	11.95	11.73	11.84	487100
2005-12-30	11.80	11.92	11.74	11.84	689500
2006-01-03	11.96	12.34	11.84	12.33	854600
2006-01-04	12.21	12.35	12.17	12.19	751800
2006-01-05	12.21	12.22	12.05	12.14	478000
2006-01-06	12.14	12.24	12.06	12.13	530700
2006-01-09	12.13	12.28	12.03	12.19	565900
2006-01-10	12.03	12.28	11.93	12.19	503500
2006-01-11	12.21	12.21	12.05	12.11	379500
2006-01-12	12.05	12.21	11.98	12.01	499200
2006-01-13	11.67	12.09	11.67	11.92	741500
2006-01-17	11.92	12.05	11.88	11.95	581000
2006-01-18	11.87	12.29	11.77	11.95	1037600
2006-01-19	12.03	12.19	12.02	12.16	407300
2006-01-20	12.21	12.27	11.87	11.92	446100
2006-01-23	11.97	12.13	11.89	12.00	380000
2006-01-24	12.13	12.51	12.12	12.43	483200
2006-01-25	12.54	12.56	12.14	12.28	429500
2006-01-26	12.32	12.59	12.25	12.58	517000
2006-01-27	12.79	13.14	12.76	12.88	710800
2006-01-30	12.88	12.95	12.66	12.69	344300
2006-01-31	12.58	12.79	12.46	12.72	632000
2006-02-01	12.71	12.76	12.46	12.63	489100
2006-02-02	12.95	12.95	12.24	12.29	516400
2006-02-03	12.21	12.43	12.21	12.27	381100
2006-02-06	12.30	12.45	12.10	12.42	712100
2006-02-07	12.36	12.36	11.99	12.13	569000
2006-02-08	12.16	12.30	11.97	12.22	577300
2006-02-09	12.30	12.39	12.01	12.05	302000
2006-02-10	11.98	12.13	11.77	12.04	384700
2006-02-13	11.93	11.98	11.63	11.69	387100
2006-02-14	11.74	12.23	11.63	12.21	455300
2006-02-15	12.21	12.24	11.80	11.95	440500
2006-02-16	12.00	12.27	11.96	12.23	334100
2006-02-17	12.28	12.28	12.03	12.08	258900
2006-02-21	12.10	12.21	12.03	12.21	276800
2006-02-22	12.21	12.21	11.92	12.14	358600
2006-02-23	12.22	12.46	12.14	12.36	428400
2006-02-24	12.40	12.51	12.24	12.41	231000
2006-02-27	12.37	12.45	12.16	12.17	365000
2006-02-28	12.14	12.16	11.90	12.08	365100
2006-03-01	12.14	12.53	12.14	12.50	359000
2006-03-02	12.49	12.50	12.16	12.27	368300
2006-03-03	12.43	12.61	12.27	12.41	295200
2006-03-06	12.48	12.54	11.93	11.98	487200
2006-03-07	11.89	12.01	11.72	11.84	437000
2006-03-08	11.73	11.94	11.53	11.90	471200
2006-03-09	12.00	12.00	11.62	11.69	343800
2006-03-10	11.90	11.95	11.66	11.85	479400
2006-03-13	11.78	11.86	11.67	11.76	343700
2006-03-14	11.71	12.14	11.60	12.05	449700
2006-03-15	12.08	12.26	11.96	12.19	376900
2006-03-16	12.21	12.24	12.04	12.18	256400
2006-03-17	12.24	12.60	12.15	12.54	976100
2006-03-20	12.55	12.73	12.35	12.52	425600
2006-03-21	12.54	12.87	12.40	12.40	518900
2006-03-22	11.96	12.02	11.13	11.23	1910000
2006-03-23	11.68	12.11	11.57	11.86	1230600
2006-03-24	11.84	12.02	11.73	11.89	556500
2006-03-27	11.93	11.99	11.79	11.91	459100
2006-03-28	11.90	11.98	11.66	11.69	504000
2006-03-29	11.82	12.33	11.82	12.22	616600
2006-03-30	12.30	12.53	12.19	12.38	1081100
2006-03-31	12.38	12.46	12.19	12.37	660800
2006-04-03	12.43	12.77	12.34	12.37	529400
2006-04-04	12.33	12.68	12.30	12.66	656400
2006-04-05	12.64	12.79	12.38	12.61	416900
2006-04-06	12.58	12.68	12.45	12.59	320200
2006-04-07	12.67	12.79	12.33	12.43	488100
2006-04-10	12.40	12.51	12.27	12.32	385600
2006-04-11	12.42	12.51	12.03	12.11	477700
2006-04-12	12.14	12.30	12.05	12.26	343100
2006-04-13	12.20	12.33	12.05	12.23	291600
2006-04-17	12.30	12.45	12.21	12.30	452400
2006-04-18	12.37	13.06	12.37	12.98	800900
2006-04-19	12.88	13.07	12.72	13.06	391900
2006-04-20	12.99	12.99	12.31	12.48	579200
2006-04-21	12.79	12.88	12.59	12.80	596800
2006-04-24	12.75	12.82	12.62	12.67	331500
2006-04-25	12.73	12.74	12.34	12.58	609200
2006-04-26	12.64	12.80	12.32	12.34	346200
2006-04-27	12.05	12.48	11.89	12.03	639600
2006-04-28	12.09	12.29	12.01	12.18	309700
2006-05-01	12.26	12.34	12.05	12.11	571300
2006-05-02	12.18	12.22	11.97	12.18	531000
2006-05-03	12.11	12.21	12.05	12.14	466200
2006-05-04	12.14	12.26	12.07	12.18	446000
2006-05-05	12.24	12.45	12.19	12.45	396200
2006-05-08	12.39	12.79	12.32	12.76	678600
2006-05-09	12.64	12.76	12.54	12.61	415600
2006-05-10	12.40	12.49	12.31	12.40	490300
2006-05-11	12.47	12.58	11.93	11.97	534800
2006-05-12	11.90	11.94	11.52	11.53	689700
2006-05-15	11.28	11.51	11.12	11.37	935700
2006-05-16	11.47	11.58	10.98	11.11	526900
2006-05-17	10.97	11.14	10.58	10.71	781200
2006-05-18	10.80	10.94	10.63	10.69	608400
2006-05-19	10.66	10.90	10.46	10.85	799400
2006-05-22	10.66	10.69	10.09	10.39	839300
2006-05-23	10.50	10.82	10.37	10.39	823900
2006-05-24	10.36	10.64	10.09	10.44	941500
2006-05-25	10.63	10.78	10.54	10.73	606200
2006-05-26	10.82	11.02	10.70	10.96	490300
2006-05-30	10.88	10.96	10.47	10.50	620500
2006-05-31	11.09	11.09	10.39	10.50	738400
2006-06-01	10.53	11.20	10.52	11.20	1121500
2006-06-02	11.37	11.55	11.19	11.37	785000
2006-06-05	11.31	11.48	10.69	10.72	759400
2006-06-06	10.78	10.99	10.55	10.76	661700
2006-06-07	10.79	10.88	10.48	10.48	640600
2006-06-08	10.49	10.49	9.96	10.42	1303000
2006-06-09	10.60	11.07	10.55	10.71	1399100
2006-06-12	10.73	10.84	10.31	10.34	1146400
2006-06-13	10.23	10.52	10.06	10.09	1281300
2006-06-14	10.09	10.38	10.02	10.35	923600
2006-06-15	10.60	10.97	10.51	10.91	1054200
2006-06-16	10.89	10.93	10.54	10.81	1577900
2006-06-19	10.90	11.00	10.54	10.62	906300
2006-06-20	10.65	11.00	10.54	10.82	950800
2006-06-21	10.91	11.36	10.91	11.31	876800
2006-06-22	11.28	11.33	11.03	11.15	986500
2006-06-23	11.13	11.38	11.07	11.30	860500
2006-06-26	11.45	11.56	11.36	11.44	588400
2006-06-27	11.44	11.61	11.18	11.29	783000
2006-06-28	11.35	11.51	11.20	11.47	853400
2006-06-29	12.27	12.70	12.00	12.70	1728300
2006-06-30	12.70	12.95	12.64	12.91	1808300
2006-07-03	12.95	13.43	12.83	13.40	745300
2006-07-05	13.01	13.32	12.74	12.99	1133600
2006-07-06	12.97	13.32	12.96	13.18	871600
2006-07-07	13.16	13.19	12.81	12.87	733100
2006-07-10	12.93	13.16	12.82	13.12	792400
2006-07-11	13.07	13.07	12.69	13.02	948400
2006-07-12	13.07	13.22	12.78	12.82	635500
2006-07-13	12.72	12.90	12.39	12.43	686500
2006-07-14	12.43	12.49	11.95	12.34	835400
2006-07-17	12.28	12.46	12.03	12.12	667200
2006-07-18	12.22	12.45	11.86	12.19	707200
2006-07-19	12.24	12.83	12.18	12.80	984700
2006-07-20	12.91	12.95	12.21	12.21	738500
2006-07-21	12.24	12.29	11.64	11.67	1169800
2006-07-24	11.85	12.22	11.81	12.21	792700
2006-07-25	12.26	12.59	12.19	12.53	734700
2006-07-26	12.41	12.56	12.11	12.46	483400
2006-07-27	12.55	12.59	12.16	12.29	629800
2006-07-28	12.24	12.51	12.05	12.51	839800
2006-07-31	12.42	12.61	12.27	12.59	762400
2006-08-01	12.51	12.54	12.08	12.33	627500
2006-08-02	12.42	12.70	12.35	12.61	700700
2006-08-03	12.45	12.82	12.45	12.75	615200
2006-08-04	12.84	12.90	12.18	12.32	773800
2006-08-07	12.26	12.45	12.18	12.40	467300
2006-08-08	12.49	12.84	12.42	12.57	1218100
2006-08-09	12.69	12.75	12.14	12.16	560000
2006-08-10	12.09	12.49	11.97	12.45	756500
2006-08-11	12.39	12.41	12.04	12.08	544300
2006-08-14	12.22	12.22	11.94	11.96	421000
2006-08-15	12.24	12.46	12.13	12.41	577200
2006-08-16	12.51	12.69	12.40	12.60	641400
2006-08-17	12.51	12.73	12.51	12.59	341700
2006-08-18	12.64	12.79	12.49	12.71	470200
2006-08-21	12.66	12.66	12.39	12.41	489700
2006-08-22	12.35	12.51	12.27	12.32	486300
2006-08-23	12.58	12.61	12.08	12.19	433300
2006-08-24	12.24	12.27	11.96	12.07	457700
2006-08-25	12.00	12.08	11.86	11.99	413600
2006-08-28	11.99	12.01	11.79	11.88	464200
2006-08-29	11.92	12.02	11.80	11.96	637100
2006-08-30	12.01	12.01	11.76	11.79	527900
2006-08-31	11.81	11.92	11.73	11.78	458800
2006-09-01	11.87	11.96	11.73	11.90	672400
2006-09-05	11.98	12.16	11.73	12.07	970900
2006-09-06	11.99	12.00	11.63	11.69	813700
2006-09-07	11.65	11.67	11.40	11.45	803600
2006-09-08	11.47	11.53	11.34	11.39	592400
2006-09-11	11.37	11.44	11.10	11.12	673800
2006-09-12	11.16	11.42	11.16	11.31	555500
2006-09-13	11.34	11.51	11.26	11.40	585600
2006-09-14	11.37	11.47	11.29	11.36	418700
2006-09-15	11.44	11.56	11.29	11.48	892200
2006-09-18	11.42	11.71	11.38	11.55	765300
2006-09-19	11.55	11.55	11.22	11.34	607300
2006-09-20	11.47	11.72	11.44	11.69	788400
2006-09-21	11.69	11.76	11.38	11.45	523200
2006-09-22	11.44	11.50	11.15	11.19	572200
2006-09-25	11.18	11.45	11.03	11.35	698000
2006-09-26	11.42	11.73	11.34	11.66	807200
2006-09-27	10.86	10.95	10.53	10.62	2820700
2006-09-28	10.63	10.63	10.47	10.51	1913600
2006-09-29	10.54	10.60	10.45	10.52	1198400
2006-10-02	10.54	10.60	10.33	10.49	1800300
2006-10-03	10.34	10.42	10.20	10.26	2085400
2006-10-04	10.25	10.62	10.12	10.62	1713600
2006-10-05	10.66	10.99	10.51	10.94	1970000
2006-10-06	10.88	10.90	10.61	10.77	1117200
2006-10-09	10.75	11.08	10.67	10.94	1130500
2006-10-10	10.92	10.93	10.70	10.89	934500
2006-10-11	10.79	10.86	10.66	10.75	1212800
2006-10-12	10.85	10.95	10.70	10.95	915500
2006-10-13	10.94	11.00	10.79	10.87	821100
2006-10-16	10.95	11.03	10.79	10.91	780200
2006-10-17	10.81	10.85	10.52	10.63	1298700
2006-10-18	10.76	10.79	10.41	10.48	924000
2006-10-19	10.48	10.76	10.48	10.70	935300
2006-10-20	10.74	10.74	10.45	10.47	737100
2006-10-23	10.41	10.55	10.23	10.46	1288800
2006-10-24	10.39	10.91	10.36	10.87	1379300
2006-10-25	10.79	11.01	10.78	10.97	1248500
2006-10-26	11.05	11.05	10.80	10.87	710300
2006-10-27	10.81	10.81	10.64	10.70	840200
2006-10-30	10.70	10.70	10.56	10.60	802300
2006-10-31	10.65	10.71	10.49	10.65	839600
2006-11-01	10.67	10.76	10.54	10.58	985700
2006-11-02	10.54	10.60	10.51	10.57	698100
2006-11-03	10.63	10.72	10.57	10.64	743100
2006-11-06	10.74	10.82	10.65	10.79	558000
2006-11-07	10.76	10.86	10.69	10.76	730900
2006-11-08	10.70	10.85	10.70	10.80	619600
2006-11-09	10.84	11.02	10.75	10.83	592000
2006-11-10	10.81	10.88	10.68	10.81	372300
2006-11-13	10.73	10.89	10.66	10.84	476900
2006-11-14	10.88	11.02	10.74	11.01	597400
2006-11-15	11.05	11.20	10.92	11.10	578000
2006-11-16	11.17	11.17	10.84	10.91	765500
2006-11-17	10.91	11.11	10.89	11.07	655100
2006-11-20	11.23	11.37	11.05	11.13	619800
2006-11-21	11.16	11.27	11.07	11.27	503900
2006-11-22	11.30	11.31	11.12	11.28	329500
2006-11-24	11.23	11.45	11.20	11.39	210500
2006-11-27	11.39	11.42	11.04	11.09	524700
2006-11-28	11.11	11.21	11.05	11.21	467300
2006-11-29	11.31	11.36	11.15	11.35	648200
2006-11-30	11.34	11.51	11.24	11.40	934900
2006-12-01	11.40	11.44	11.19	11.36	629500
2006-12-04	11.47	11.82	11.42	11.77	695400
2006-12-05	11.79	11.84	11.61	11.69	600300
2006-12-06	11.60	11.70	11.48	11.50	614400
2006-12-07	11.59	11.66	11.50	11.53	696200
2006-12-08	11.53	11.64	11.40	11.55	406200
2006-12-11	11.59	11.63	11.44	11.47	608700
2006-12-12	11.34	11.37	11.00	11.08	1076200
2006-12-13	11.03	11.31	11.03	11.28	782700
2006-12-14	11.56	13.17	11.48	12.53	5704800
2006-12-15	12.70	12.96	12.53	12.59	1578900
2006-12-18	12.78	12.78	12.22	12.28	1203800
2006-12-19	12.19	12.42	12.12	12.35	921200
2006-12-20	12.28	12.42	11.98	12.14	912900
2006-12-21	11.28	11.68	11.25	11.55	2113200
2006-12-22	11.39	11.48	11.20	11.29	1494100
2006-12-26	11.25	11.34	11.07	11.11	1008300
2006-12-27	11.25	11.42	11.13	11.42	1324200
2006-12-28	11.33	11.47	10.89	10.93	1589300
2006-12-29	10.91	11.05	10.80	10.92	1021500
2007-01-03	10.99	10.99	10.42	10.58	1618200
2007-01-04	10.54	10.63	10.44	10.60	1247200
2007-01-05	10.55	10.55	10.33	10.38	1238300
2007-01-08	10.41	10.63	10.30	10.46	1225400
2007-01-09	10.48	10.54	10.25	10.48	1480800
2007-01-10	10.45	10.56	10.37	10.55	938600
2007-01-11	10.60	10.85	10.56	10.81	2265100
2007-01-12	10.79	11.10	10.74	11.10	1845100
2007-01-16	11.07	11.19	10.92	11.08	2720400
2007-01-17	11.02	11.23	10.92	11.13	1568900
2007-01-18	11.12	11.28	11.09	11.26	2439300
2007-01-19	11.12	11.23	10.95	11.13	1680800
2007-01-22	11.13	11.24	11.05	11.23	911400
2007-01-23	11.25	11.57	11.19	11.53	1205200
2007-01-24	11.53	11.53	11.29	11.45	1042100
2007-01-25	11.51	11.60	11.18	11.26	1020600
2007-01-26	11.26	11.60	11.11	11.39	728900
2007-01-29	11.34	11.62	11.33	11.44	580600
2007-01-30	11.43	11.74	11.43	11.71	853700
2007-01-31	11.65	11.87	11.60	11.82	944200
2007-02-01	11.90	12.09	11.86	12.01	752200
2007-02-02	12.10	12.10	11.81	11.81	615200
2007-02-05	11.77	11.84	11.66	11.71	502000
2007-02-06	11.77	11.82	11.65	11.75	721300
2007-02-07	11.81	11.95	11.51	11.65	2763200
2007-02-08	11.62	11.62	11.35	11.42	1252600
2007-02-09	11.44	11.57	11.29	11.39	583000
2007-02-12	11.36	11.52	11.26	11.35	449200
2007-02-13	11.52	11.71	11.48	11.68	512338
2007-02-14	11.73	11.79	11.54	11.60	469716
2007-02-15	11.58	11.93	11.54	11.81	715800
2007-02-16	11.81	11.87	11.66	11.79	449400
2007-02-20	11.79	11.92	11.59	11.88	593200
2007-02-21	11.81	12.06	11.78	12.06	403900
2007-02-22	12.14	12.20	11.93	12.12	503600
2007-02-23	12.11	12.19	11.97	12.05	382800
2007-02-26	12.16	12.20	11.88	12.00	539561
2007-02-27	11.47	11.76	10.63	11.20	1119200
2007-02-28	11.25	12.64	11.03	12.27	2976200
2007-03-01	11.97	12.20	11.73	11.85	1541915
2007-03-02	11.82	11.90	11.31	11.43	1357600
2007-03-05	11.28	11.51	11.19	11.27	1179900
2007-03-06	11.47	11.64	11.32	11.56	741900
2007-03-07	11.55	11.68	11.36	11.39	921900
2007-03-08	11.56	11.91	11.50	11.83	1090300
2007-03-09	11.96	11.96	11.74	11.77	1051500
2007-03-12	11.83	11.95	11.39	11.75	1373800
2007-03-13	11.64	11.78	11.33	11.37	790900
2007-03-14	11.39	11.56	11.23	11.56	914600
2007-03-15	11.61	11.85	11.58	11.69	942800
2007-03-16	11.71	11.71	11.41	11.47	1527000
2007-03-19	11.58	11.71	11.52	11.62	1047460
2007-03-20	11.71	12.07	11.68	11.94	2048300
2007-03-21	12.02	12.11	11.81	12.03	1677888
2007-03-22	12.52	12.52	12.05	12.15	1184600
2007-03-23	12.20	12.26	12.06	12.13	890400
2007-03-26	12.15	12.27	11.89	12.10	1006100
2007-03-27	12.05	12.14	11.98	12.13	1318700
2007-03-28	12.11	12.18	11.93	11.97	961900
2007-03-29	12.48	12.79	12.30	12.72	1850100
2007-03-30	12.70	12.90	12.53	12.69	1846400
2007-04-02	12.69	13.32	12.69	13.32	1764900
2007-04-03	13.32	13.46	13.16	13.35	1102400
2007-04-04	13.35	13.49	13.28	13.28	975600
2007-04-05	13.28	13.41	13.22	13.22	919800
2007-04-09	13.32	13.52	13.23	13.46	1015000
2007-04-10	13.44	13.47	13.27	13.30	738500
2007-04-11	13.35	13.55	13.28	13.43	1194700
2007-04-12	13.47	13.56	13.31	13.45	852100
2007-04-13	13.45	13.67	13.43	13.61	924300
2007-04-16	13.62	13.83	13.56	13.80	545193
2007-04-17	13.71	13.86	13.65	13.69	812280
2007-04-18	13.65	13.78	13.54	13.67	566300
2007-04-19	13.44	13.62	13.28	13.54	629451
2007-04-20	13.87	13.87	13.65	13.73	488463
2007-04-23	13.65	14.15	13.62	14.10	1060800
2007-04-24	13.99	14.24	13.96	14.22	1080900
2007-04-25	14.32	14.43	14.10	14.33	873700
2007-04-26	14.30	14.31	14.11	14.25	525100
2007-04-27	14.18	14.20	13.93	14.02	658300
2007-04-30	13.94	14.08	13.71	13.72	864746
2007-05-01	13.71	13.81	13.49	13.66	905382
2007-05-02	13.78	13.96	13.70	13.75	916010
2007-05-03	13.89	13.93	13.69	13.78	1405700
2007-05-04	13.79	14.02	13.76	13.94	789100
2007-05-07	14.07	14.08	13.85	13.96	656565
2007-05-08	13.96	14.15	13.75	14.06	836465
2007-05-09	13.96	14.13	13.94	14.06	936600
2007-05-10	13.94	14.04	13.75	13.85	819663
2007-05-11	13.94	14.04	13.88	13.98	658807
2007-05-14	13.98	14.06	13.88	13.97	866900
2007-05-15	14.01	14.17	13.90	13.95	1341449
2007-05-16	13.95	13.96	13.70	13.78	824480
2007-05-17	13.71	13.78	13.56	13.67	710460
2007-05-18	13.66	13.81	13.54	13.75	607800
2007-05-21	13.72	13.91	13.67	13.75	482000
2007-05-22	13.77	13.89	13.59	13.65	559900
2007-05-23	13.72	13.80	13.41	13.45	1152168
2007-05-24	12.64	12.93	12.29	12.32	2470520
2007-05-25	12.40	12.75	12.37	12.64	1059740
2007-05-29	12.79	12.84	12.56	12.67	1025722
2007-05-30	12.59	12.96	12.57	12.94	1056700
2007-05-31	12.98	13.07	12.92	13.01	729300
2007-06-01	13.08	13.40	13.04	13.22	853860
2007-06-04	13.16	13.23	13.07	13.16	801200
2007-06-05	13.06	13.06	12.85	12.93	864213
2007-06-06	12.85	12.92	12.61	12.69	1025300
2007-06-07	12.66	12.78	12.35	12.40	727800
2007-06-08	12.36	12.72	12.30	12.69	1099900
2007-06-11	12.56	12.67	12.41	12.46	807100
2007-06-12	12.41	12.48	12.06	12.08	1133400
2007-06-13	12.16	12.51	12.07	12.47	919100
2007-06-14	12.45	12.79	12.45	12.60	575160
2007-06-15	12.87	12.95	12.72	12.85	1063600
2007-06-18	12.85	12.94	12.75	12.85	700000
2007-06-19	12.82	12.97	12.63	12.80	725600
2007-06-20	12.87	12.93	12.60	12.63	690100
2007-06-21	12.67	13.06	12.49	13.01	852800
2007-06-22	12.95	13.01	12.70	12.84	913200
2007-06-25	12.81	12.95	12.60	12.64	813800
2007-06-26	12.75	12.77	12.42	12.54	718500
2007-06-27	12.32	12.69	12.15	12.68	775000
2007-06-28	12.70	13.97	12.61	13.54	2153200
2007-06-29	13.61	13.83	13.33	13.35	1428500
2007-07-02	13.54	14.01	13.50	14.01	2454200
2007-07-03	14.01	14.05	13.88	13.93	409300
2007-07-05	13.93	14.13	13.86	14.06	1132900
2007-07-06	14.07	14.21	13.98	14.16	803100
2007-07-09	14.18	14.33	14.15	14.17	1176800
2007-07-10	14.02	14.22	13.90	13.98	854624
2007-07-11	13.98	14.22	13.93	14.07	973700
2007-07-12	14.21	14.33	14.10	14.18	1427107
2007-07-13	13.99	14.14	13.74	14.09	1385400
2007-07-16	13.96	14.16	13.78	13.82	1284371
2007-07-17	13.75	13.88	13.65	13.65	889800
2007-07-18	13.49	13.75	13.34	13.72	798400
2007-07-19	13.56	13.73	13.48	13.55	591553
2007-07-20	13.52	13.53	13.06	13.19	987600
2007-07-23	13.32	13.39	13.16	13.20	672200
2007-07-24	13.10	13.13	12.79	12.86	1099009
2007-07-25	12.98	13.00	12.70	12.91	1231124
2007-07-26	12.70	12.91	12.51	12.66	2572096
2007-07-27	11.60	13.01	11.60	12.64	1719500
2007-07-30	12.60	13.15	12.59	13.04	1160100
2007-07-31	13.16	13.20	12.76	12.76	1038099
2007-08-01	12.68	12.99	12.52	12.93	1364783
2007-08-02	13.06	13.30	12.98	13.25	1348523
2007-08-03	13.17	13.27	12.90	12.92	1491900
2007-08-06	12.98	13.12	12.59	13.09	1422691
2007-08-07	12.95	13.52	12.83	13.26	1726745
2007-08-08	13.47	14.17	13.44	13.96	1585500
2007-08-09	13.59	14.17	13.44	13.99	1731704
2007-08-10	13.72	14.14	13.55	13.82	1956815
2007-08-13	13.84	14.02	13.15	13.20	1044100
2007-08-14	13.23	13.41	12.90	12.90	592100
2007-08-15	12.85	13.16	12.59	12.65	852095
2007-08-16	11.45	12.72	11.39	12.64	4148300
2007-08-17	13.41	13.91	12.62	12.76	1853800
2007-08-20	12.77	12.83	12.44	12.61	1900900
2007-08-21	12.45	12.88	12.42	12.74	968700
2007-08-22	12.88	13.08	12.74	12.81	1105200
2007-08-23	12.95	12.95	12.61	12.70	1310500
2007-08-24	12.67	13.08	12.54	12.99	1445000
2007-08-27	12.85	12.94	12.60	12.67	847800
2007-08-28	12.52	12.72	12.47	12.59	1198800
2007-08-29	12.70	13.11	12.64	13.06	695000
2007-08-30	12.84	13.11	12.80	12.91	751000
2007-08-31	13.16	13.18	12.82	13.04	760600
2007-09-04	13.06	13.40	12.93	13.28	475800
2007-09-05	13.13	13.20	12.93	12.98	530200
2007-09-06	12.95	13.22	12.85	12.87	964600
2007-09-07	12.76	12.86	12.61	12.66	608300
2007-09-10	12.80	12.83	12.56	12.73	695500
2007-09-11	12.82	12.97	12.73	12.92	508100
2007-09-12	12.67	12.82	12.57	12.61	594100
2007-09-13	12.67	12.99	12.56	12.79	417900
2007-09-14	12.67	12.95	12.58	12.75	672100
2007-09-17	12.69	12.90	12.58	12.59	655200
2007-09-18	12.65	13.16	12.50	13.10	1060500
2007-09-19	13.25	13.67	13.14	13.40	1168100
2007-09-20	13.38	13.56	13.30	13.41	681765
2007-09-21	13.54	13.55	13.32	13.36	1109400
2007-09-24	13.33	13.56	13.14	13.23	639900
2007-09-25	13.10	13.24	12.94	13.15	514200
2007-09-26	13.56	14.53	13.48	14.15	2075100
2007-09-27	14.27	14.46	14.09	14.24	1355500
2007-09-28	14.18	14.60	14.16	14.52	1249600
2007-10-01	14.64	15.29	14.55	15.13	1426600
2007-10-02	15.20	15.36	14.95	14.99	878400
2007-10-03	14.89	15.04	14.72	14.81	681000
2007-10-04	14.89	15.10	14.76	14.97	578200
2007-10-05	15.04	15.32	14.97	15.18	614300
2007-10-08	15.10	15.75	14.89	15.15	721900
2007-10-09	15.13	15.53	15.06	15.42	622700
2007-10-10	15.26	15.43	15.11	15.23	512800
2007-10-11	15.26	15.68	14.79	15.05	806500
2007-10-12	15.00	15.21	14.86	15.04	439200
2007-10-15	15.07	15.20	14.66	14.87	730900
2007-10-16	14.83	14.92	14.60	14.62	672400
2007-10-17	14.62	14.66	14.37	14.66	888000
2007-10-18	14.62	15.20	14.57	15.16	820600
2007-10-19	15.13	15.13	14.46	14.49	873200
2007-10-22	14.26	14.70	14.18	14.62	909500
2007-10-23	14.74	15.18	14.70	15.15	905500
2007-10-24	14.99	15.30	14.79	15.16	849100
2007-10-25	15.08	15.35	14.75	14.98	901300
2007-10-26	15.15	15.87	15.08	15.73	1071200
2007-10-29	15.77	16.31	15.69	15.94	767600
2007-10-30	15.79	15.92	15.34	15.35	638700
2007-10-31	15.41	15.64	15.20	15.41	1185800
2007-11-01	15.19	15.19	14.48	14.52	1061200
2007-11-02	14.60	14.99	14.21	14.83	863500
2007-11-05	14.61	14.79	14.43	14.63	687500
2007-11-06	14.70	14.84	14.44	14.83	523100
2007-11-07	14.54	14.67	14.15	14.17	937934
2007-11-08	14.33	14.54	13.91	14.43	990011
2007-11-09	14.18	14.20	13.55	13.59	1738900
2007-11-12	13.54	13.55	13.05	13.17	1504116
2007-11-13	13.23	14.40	13.19	13.28	1358403
2007-11-14	13.35	13.47	13.20	13.32	2142401
2007-11-15	13.32	13.48	12.91	12.98	1587962
2007-11-16	13.01	13.06	12.52	12.88	1508100
2007-11-19	12.42	12.85	12.42	12.71	1539067
2007-11-20	12.74	13.12	12.70	12.96	1753088
2007-11-21	12.82	12.95	12.54	12.66	1124700
2007-11-23	12.76	12.91	12.59	12.69	572664
2007-11-26	12.66	12.95	12.54	12.56	2020437
2007-11-27	12.65	12.83	12.51	12.64	1324653
2007-11-28	12.70	12.98	12.70	12.95	1825275
2007-11-29	12.91	13.12	12.81	12.94	999178
2007-11-30	13.22	13.25	12.98	13.06	1244453
2007-12-03	13.00	13.11	12.79	12.82	771700
2007-12-04	12.74	13.09	12.59	13.07	1034850
2007-12-05	13.19	13.69	13.17	13.42	1344895
2007-12-06	13.36	13.73	13.35	13.70	1271816
2007-12-07	13.67	13.89	13.51	13.87	833985
2007-12-10	13.95	14.46	13.95	14.10	1034508
2007-12-11	14.12	14.18	13.23	13.26	1069100
2007-12-12	13.73	13.77	13.15	13.32	878000
2007-12-13	13.12	13.30	12.76	12.95	1424800
2007-12-14	12.82	12.88	12.60	12.64	848600
2007-12-17	12.60	12.70	12.03	12.06	1755500
2007-12-18	12.19	12.38	11.75	12.26	1391097
2007-12-19	12.26	12.37	11.96	12.21	1555530
2007-12-20	11.38	12.09	10.67	11.33	3810556
2007-12-21	11.47	11.52	11.00	11.36	2927041
2007-12-24	11.25	11.55	11.18	11.21	709112
2007-12-26	11.19	11.27	11.10	11.10	744100
2007-12-27	11.07	11.34	11.07	11.19	949500
2007-12-28	11.22	11.43	11.11	11.11	621700
2007-12-31	11.18	11.24	11.02	11.02	767100
2008-01-02	11.00	11.12	10.82	10.97	1080500
2008-01-03	11.04	11.13	10.86	10.97	1105800
2008-01-04	10.84	10.87	10.70	10.70	1559700
2008-01-07	10.71	10.84	10.46	10.70	2159955
2008-01-08	10.80	10.89	10.02	10.10	2469300
2008-01-09	10.01	10.06	9.44	9.77	1573529
2008-01-10	9.72	10.10	9.53	10.01	1876500
2008-01-11	9.94	10.18	9.89	9.97	1193900
2008-01-14	10.05	10.13	9.86	10.05	748300
2008-01-15	9.96	10.07	9.84	9.99	1261705
2008-01-16	9.93	9.94	9.34	9.58	2464000
2008-01-17	9.62	9.66	9.08	9.11	1992210
2008-01-18	9.17	9.41	8.85	8.99	1970110
2008-01-22	8.62	9.17	8.33	9.03	1535459
2008-01-23	8.80	9.36	8.57	9.35	1570167
2008-01-24	9.38	9.59	9.29	9.41	1304157
2008-01-25	9.50	9.71	9.29	9.41	884400
2008-01-28	9.40	9.73	9.25	9.73	1017400
2008-01-29	9.83	10.01	9.69	9.98	928763
2008-01-30	10.04	10.23	9.76	10.09	1393100
2008-01-31	9.91	10.18	9.68	10.12	914175
2008-02-01	10.18	10.58	10.14	10.52	1070437
2008-02-04	10.59	10.74	10.51	10.73	1180469
2008-02-05	10.55	10.66	10.31	10.33	802601
2008-02-06	10.42	10.45	10.09	10.11	551977
2008-02-07	10.07	10.34	9.95	10.22	1069079
2008-02-08	10.22	10.35	10.06	10.17	690563
2008-02-11	10.17	10.32	9.96	10.21	641393
2008-02-12	10.31	10.46	10.17	10.29	995840
2008-02-13	10.43	10.69	10.37	10.67	890820
2008-02-14	10.67	10.99	10.63	10.70	1334400
2008-02-15	10.62	10.64	10.29	10.58	652785
2008-02-19	10.73	11.03	10.69	10.94	728636
2008-02-20	10.91	11.87	10.79	11.77	1208806
2008-02-21	11.82	11.90	11.37	11.40	831168
2008-02-22	11.42	11.56	11.12	11.54	699645
2008-02-25	11.55	11.85	11.31	11.69	1134598
2008-02-26	11.63	11.68	11.34	11.57	1615712
2008-02-27	11.45	11.82	11.44	11.66	1112669
2008-02-28	11.63	11.63	11.30	11.40	736300
2008-02-29	11.25	11.29	10.79	10.84	1097472
2008-03-03	10.84	10.96	10.60	10.85	798200
2008-03-04	10.70	11.15	10.70	11.05	1286280
2008-03-05	11.15	11.48	11.06	11.21	1471710
2008-03-06	11.13	11.17	10.92	10.93	634137
2008-03-07	10.71	10.93	10.42	10.52	1373100
2008-03-10	10.52	10.55	9.83	9.86	1071225
2008-03-11	10.17	10.28	9.69	10.21	1845300
2008-03-12	10.18	10.29	10.01	10.04	1072237
2008-03-13	9.93	10.51	9.86	10.49	1341535
2008-03-14	10.53	10.58	9.99	10.29	1043558
2008-03-17	10.11	10.46	9.98	10.33	1209391
2008-03-18	10.54	10.69	10.15	10.49	1821700
2008-03-19	10.54	10.89	9.93	9.94	1127417
2008-03-20	10.53	12.82	9.97	10.46	4542643
2008-03-24	10.42	10.69	10.36	10.62	1597638
2008-03-25	10.65	10.86	10.62	10.70	1663755
2008-03-26	10.67	10.82	10.58	10.76	1502995
2008-03-27	10.87	10.90	10.62	10.63	1301134
2008-03-28	10.68	10.82	10.57	10.62	889742
2008-03-31	10.64	10.64	10.25	10.40	1272125
2008-04-01	10.36	10.74	10.26	10.67	1580629
2008-04-02	10.64	10.73	10.59	10.66	875033
2008-04-03	10.65	10.76	10.60	10.65	1452755
2008-04-04	10.58	10.76	10.56	10.67	1168223
2008-04-07	10.86	11.18	10.82	10.95	1233300
2008-04-08	10.88	11.06	10.76	11.03	904900
2008-04-09	11.07	11.08	10.72	10.78	795824
2008-04-10	10.79	10.82	10.52	10.71	882284
2008-04-11	10.58	10.58	10.28	10.33	692762
2008-04-14	10.29	10.46	10.22	10.29	557795
2008-04-15	10.37	10.42	10.12	10.29	757718
2008-04-16	10.39	10.76	10.33	10.74	1074635
2008-04-17	10.66	10.81	10.53	10.63	838615
2008-04-18	10.91	10.91	10.62	10.76	623157
2008-04-21	10.70	10.84	10.52	10.81	638681
2008-04-22	10.75	10.81	10.42	10.52	858540
2008-04-23	10.53	10.78	10.30	10.62	1046313
2008-04-24	10.65	10.77	10.36	10.65	544220
2008-04-25	10.70	10.95	10.44	10.95	781486
2008-04-28	10.96	11.38	10.83	11.15	1164372
2008-04-29	11.11	11.13	10.96	11.07	735330
2008-04-30	11.07	11.34	10.89	11.10	1116042
2008-05-01	11.11	11.28	10.94	11.13	751625
2008-05-02	11.19	11.28	10.94	10.99	692772
2008-05-05	11.01	11.19	10.93	11.07	999141
2008-05-06	11.00	11.41	10.97	11.23	892291
2008-05-07	11.28	11.50	11.15	11.28	791386
2008-05-08	11.29	11.56	11.26	11.51	696809
2008-05-09	11.39	11.41	11.08	11.33	559697
2008-05-12	11.34	11.61	11.12	11.52	797943
2008-05-13	11.53	11.65	11.40	11.64	678312
2008-05-14	11.68	11.97	11.60	11.62	547926
2008-05-15	11.65	11.77	11.45	11.74	385329
2008-05-16	11.74	11.90	11.57	11.66	615668
2008-05-19	11.62	11.87	11.47	11.64	547123
2008-05-20	11.60	11.91	11.48	11.85	925770
2008-05-21	11.89	12.13	11.65	11.73	826345
2008-05-22	11.67	12.13	11.67	12.04	735656
2008-05-23	12.03	12.08	11.73	11.81	628276
2008-05-27	11.74	11.76	11.54	11.67	513920
2008-05-28	11.71	12.01	11.69	11.98	523635
2008-05-29	11.94	12.11	11.84	11.92	766238
2008-05-30	12.05	12.42	11.99	12.29	1044617
2008-06-02	12.31	12.35	12.00	12.16	1028606
2008-06-03	12.18	12.28	11.68	11.91	819465
2008-06-04	11.89	12.03	11.63	11.67	780796
2008-06-05	11.69	12.04	11.68	11.99	804846
2008-06-06	11.91	12.10	11.76	11.76	629040
2008-06-09	11.87	12.03	11.77	12.02	1174857
2008-06-10	11.90	11.95	11.44	11.63	776542
2008-06-11	11.62	11.66	11.32	11.48	1408493
2008-06-12	11.53	11.73	11.44	11.45	930905
2008-06-13	11.58	12.37	11.58	12.34	1593848
2008-06-16	12.27	12.74	12.24	12.64	729446
2008-06-17	12.93	13.80	12.88	13.53	2477474
2008-06-18	13.56	13.78	13.34	13.72	1646835
2008-06-19	13.72	14.06	13.72	14.01	1161372
2008-06-20	13.92	14.08	13.73	13.74	1274436
2008-06-23	13.67	14.14	13.67	14.01	960045
2008-06-24	14.00	14.80	13.99	14.62	2133489
2008-06-25	14.54	14.95	14.49	14.75	2275896
2008-06-26	16.11	16.11	14.71	14.86	4093601
2008-06-27	14.49	14.49	12.79	13.25	4768733
2008-06-30	13.27	13.59	12.62	12.64	2799266
2008-07-01	12.49	12.58	12.18	12.46	2963370
2008-07-02	12.49	12.49	11.39	11.45	2767898
2008-07-03	11.42	11.66	11.21	11.32	2048718
2008-07-07	11.34	11.55	11.00	11.16	1577384
2008-07-08	11.12	11.71	11.06	11.71	1581973
2008-07-09	11.80	12.25	11.56	11.64	1685485
2008-07-10	11.73	11.96	11.40	11.88	1361623
2008-07-11	11.79	12.26	11.55	12.16	919757
2008-07-14	12.27	12.33	11.68	11.89	914120
2008-07-15	10.94	11.10	10.07	10.47	3936708
2008-07-16	10.60	10.87	10.33	10.84	1442229
2008-07-17	10.65	10.91	10.42	10.60	1004329
2008-07-18	9.60	10.77	9.60	10.59	1052655
2008-07-21	10.63	10.96	10.58	10.94	886818
2008-07-22	10.82	10.91	10.55	10.84	932792
2008-07-23	10.83	10.93	10.56	10.60	818867
2008-07-24	10.73	10.73	10.33	10.45	1763419
2008-07-25	10.50	10.85	10.50	10.78	1055016
2008-07-28	10.77	10.96	10.54	10.60	1049363
2008-07-29	10.60	11.09	10.60	10.99	1065695
2008-07-30	11.07	11.29	10.95	11.25	1048667
2008-07-31	11.12	11.19	10.82	10.94	916727
2008-08-01	11.02	11.02	10.66	10.78	655320
2008-08-04	10.76	10.80	10.20	10.26	892475
2008-08-05	10.42	10.72	10.21	10.60	989449
2008-08-06	10.60	10.84	10.54	10.81	870063
2008-08-07	10.71	10.73	10.27	10.32	684671
2008-08-08	10.39	10.71	10.17	10.64	721605
2008-08-11	10.62	10.84	10.47	10.74	652295
2008-08-12	10.81	11.13	10.66	11.03	1070410
2008-08-13	11.02	11.33	10.95	11.19	992851
2008-08-14	11.15	11.52	10.89	11.48	1002832
2008-08-15	11.48	11.53	11.08	11.10	854763
2008-08-18	11.22	11.29	10.95	11.03	796601
2008-08-19	10.98	11.11	10.80	10.91	719652
2008-08-20	11.03	11.11	10.79	11.00	603021
2008-08-21	10.95	11.01	10.72	10.91	421559
2008-08-22	10.95	11.05	10.82	10.92	500419
2008-08-25	10.87	10.92	10.39	10.46	717383
2008-08-26	10.52	10.54	10.28	10.41	657024
2008-08-27	10.43	10.79	10.42	10.68	484335
2008-08-28	10.70	11.00	10.70	10.99	527064
2008-08-29	10.97	11.03	10.79	10.85	354754
2008-09-02	10.97	11.08	10.17	10.38	899930
2008-09-03	10.38	10.54	9.97	10.18	1191451
2008-09-04	10.10	10.17	9.79	9.93	1003638
2008-09-05	9.88	10.22	9.58	10.15	937548
2008-09-08	10.44	10.66	10.10	10.28	1088476
2008-09-09	10.26	10.47	9.91	9.99	1888200
2008-09-10	10.02	10.56	9.91	10.33	1022124
2008-09-11	10.21	10.54	9.70	10.53	1093270
2008-09-12	10.50	10.92	10.31	10.83	856785
2008-09-15	10.61	10.81	10.07	10.23	1023116
2008-09-16	9.98	10.70	9.81	10.70	1323879
2008-09-17	10.65	10.65	9.70	9.70	1915586
2008-09-18	9.86	10.79	9.41	10.55	1836405
2008-09-19	11.38	13.84	11.05	11.71	3083527
2008-09-22	12.32	12.32	10.85	10.87	933881
2008-09-23	11.01	11.11	10.14	10.22	1219446
2008-09-24	10.76	10.94	10.31	10.55	1943949
2008-09-25	10.50	10.91	10.42	10.61	963624
2008-09-26	10.43	10.66	10.29	10.65	674778
2008-09-29	10.28	10.46	8.74	8.94	1698563
2008-09-30	9.35	9.60	9.11	9.21	1526365
2008-10-01	9.15	9.23	8.63	8.88	991100
2008-10-02	8.82	9.09	8.35	8.49	1378627
2008-10-03	8.63	9.31	8.29	8.29	1439215
2008-10-06	8.01	8.55	7.32	8.20	1698240
2008-10-07	8.41	8.45	7.37	7.37	1424428
2008-10-08	7.06	8.21	6.94	7.72	2272694
2008-10-09	7.84	8.02	6.74	6.74	1700187
2008-10-10	6.34	7.19	6.02	6.77	2137472
2008-10-13	7.11	7.87	6.99	7.85	1297728
2008-10-14	8.25	8.42	6.70	6.95	1983687
2008-10-15	6.74	6.76	6.16	6.16	1358666
2008-10-16	6.18	6.85	6.02	6.85	1923269
2008-10-17	6.55	7.29	6.47	6.72	1931496
2008-10-20	6.84	7.29	6.72	7.29	939158
2008-10-21	7.14	7.64	7.01	7.28	1276853
2008-10-22	7.06	7.27	6.69	6.89	1139944
2008-10-23	6.94	7.46	6.48	6.87	1398056
2008-10-24	6.47	7.10	6.38	6.72	1461432
2008-10-27	6.61	6.79	6.20	6.20	971788
2008-10-28	6.38	6.90	6.05	6.89	1303115
2008-10-29	6.87	7.27	6.79	7.02	1355282
2008-10-30	7.27	7.43	6.74	7.08	1327147
2008-10-31	7.07	7.53	6.79	7.44	1064869
2008-11-03	7.42	8.00	7.33	7.92	800327
2008-11-04	8.24	8.54	8.08	8.29	745912
2008-11-05	8.16	8.39	7.45	7.53	1018767
2008-11-06	7.47	7.66	7.06	7.07	733847
2008-11-07	7.14	7.42	6.87	7.06	741360
2008-11-10	7.40	7.52	7.19	7.30	593187
2008-11-11	7.24	7.24	6.71	6.89	808029
2008-11-12	6.71	6.85	6.31	6.31	752232
2008-11-13	6.32	7.35	6.10	7.35	1161259
2008-11-14	7.18	7.55	6.94	6.97	1049525
2008-11-17	6.89	7.48	6.83	7.09	909329
2008-11-18	7.03	7.21	6.51	6.79	1101272
2008-11-19	6.82	7.08	6.29	6.31	930868
2008-11-20	6.18	6.60	5.38	5.44	1746915
2008-11-21	5.63	6.26	5.49	6.24	1392974
2008-11-24	6.33	6.76	6.10	6.55	1487216
2008-11-25	6.68	7.17	6.49	7.15	1070650
2008-11-26	6.98	8.02	6.94	8.01	1193660
2008-11-28	7.92	8.24	7.66	8.19	409762
2008-12-01	7.84	7.84	7.22	7.28	1589015
2008-12-02	7.61	8.30	7.61	8.24	1476680
2008-12-03	8.04	8.35	7.61	7.95	1890627
2008-12-04	7.79	8.20	7.48	7.77	1319376
2008-12-05	7.64	7.69	6.89	7.67	1518389
2008-12-08	7.87	8.58	7.85	8.30	1785262
2008-12-09	8.26	8.65	7.95	8.09	1397616
2008-12-10	8.24	8.72	8.24	8.56	1313202
2008-12-11	8.51	8.64	7.76	7.93	1250611
2008-12-12	7.61	8.32	7.39	8.14	1225515
2008-12-15	8.21	8.60	7.93	7.96	1234349
2008-12-16	8.04	8.48	8.00	8.43	1660685
2008-12-17	8.29	8.62	8.09	8.29	1915633
2008-12-18	7.93	7.95	7.31	7.53	1541731
2008-12-19	7.40	7.72	7.21	7.59	2454032
2008-12-22	7.24	7.24	6.10	6.40	2467020
2008-12-23	6.39	6.68	6.10	6.39	2174790
2008-12-24	6.40	6.76	6.20	6.72	618332
2008-12-26	6.76	6.76	6.23	6.42	720449
2008-12-29	6.42	6.55	6.21	6.29	836044
2008-12-30	6.36	6.60	6.18	6.60	849537
2008-12-31	6.63	6.89	6.53	6.79	973875
2009-01-02	6.86	7.15	6.73	7.03	917572
2009-01-05	6.97	7.38	6.79	7.16	1268374
2009-01-06	7.22	7.51	7.14	7.37	1112830
2009-01-07	7.31	7.37	6.99	7.10	1238476
2009-01-08	7.09	7.26	6.97	7.24	778745
2009-01-09	7.22	7.24	6.71	6.79	944422
2009-01-12	6.79	6.81	6.28	6.32	724631
2009-01-13	6.29	6.52	6.20	6.39	1124237
2009-01-14	6.29	6.31	5.99	6.07	1085203
2009-01-15	6.00	6.69	5.94	6.66	1731501
2009-01-16	6.81	6.83	6.37	6.68	1339318
2009-01-20	6.58	6.73	6.17	6.18	974768
2009-01-21	6.34	6.66	6.14	6.63	891439
2009-01-22	6.42	6.59	6.23	6.42	1027182
2009-01-23	6.21	6.81	6.12	6.48	876495
2009-01-26	6.50	6.89	6.20	6.26	841432
2009-01-27	6.32	6.52	6.21	6.36	915512
2009-01-28	6.52	6.97	6.50	6.89	855855
2009-01-29	6.89	6.94	6.57	6.69	825450
2009-01-30	6.61	6.76	6.16	6.20	676265
2009-02-02	6.09	6.37	6.07	6.22	657316
2009-02-03	6.28	6.50	6.24	6.32	845083
2009-02-04	6.21	6.83	6.21	6.51	878331
2009-02-05	6.44	6.69	6.31	6.55	960527
2009-02-06	6.57	7.12	6.54	6.98	832394
2009-02-09	7.00	7.11	6.71	6.89	616430
2009-02-10	6.81	6.99	6.29	6.34	999310
2009-02-11	6.40	6.64	6.26	6.44	676928
2009-02-12	6.28	6.61	6.18	6.57	929248
2009-02-13	6.57	6.76	6.55	6.63	728596
2009-02-17	6.34	6.57	6.10	6.23	1076928
2009-02-18	6.27	6.32	6.00	6.07	809057
2009-02-19	6.16	6.27	5.92	5.92	1264284
2009-02-20	5.86	6.00	5.55	5.90	1390952
2009-02-23	6.00	6.01	5.39	5.39	925481
2009-02-24	5.50	5.65	5.36	5.62	910715
2009-02-25	5.60	5.62	5.25	5.38	1111759
2009-02-26	5.55	5.63	5.11	5.12	892771
2009-02-27	4.98	5.27	4.88	5.05	1098062
2009-03-02	4.90	4.93	4.59	4.60	1001076
2009-03-03	4.60	4.81	4.49	4.52	1571768
2009-03-04	4.66	5.09	4.64	4.97	1065092
2009-03-05	4.91	5.00	4.67	4.68	1405909
2009-03-06	4.73	4.80	4.40	4.48	1354369
2009-03-09	4.40	4.70	4.38	4.41	691245
2009-03-10	4.56	4.97	4.56	4.96	1130479
2009-03-11	4.98	4.98	4.59	4.71	900715
2009-03-12	4.70	4.81	4.31	4.78	1317032
2009-03-13	4.94	4.94	4.67	4.87	896578
2009-03-16	5.00	5.01	4.73	4.75	544330
2009-03-17	4.60	4.68	4.44	4.65	1096467
2009-03-18	4.71	5.12	4.51	5.06	1074512
2009-03-19	5.14	5.57	5.02	5.34	860862
2009-03-20	5.34	5.39	4.85	4.97	1305956
2009-03-23	5.21	5.62	5.14	5.62	1010174
2009-03-24	5.50	5.59	5.32	5.54	2081956
2009-03-25	5.51	5.95	5.51	5.83	1613552
2009-03-26	5.92	6.29	5.89	6.27	1518552
2009-03-27	6.12	6.19	5.83	6.13	1353814
2009-03-30	5.86	5.95	5.35	5.48	1152108
2009-03-31	5.66	5.79	5.30	5.37	1395795
2009-04-01	5.26	6.07	4.69	5.90	3204540
2009-04-02	6.02	6.90	6.02	6.86	2217825
2009-04-03	6.84	7.27	6.80	7.16	1405602
2009-04-06	7.06	7.25	6.74	7.21	1257098
2009-04-07	7.02	7.13	6.78	6.78	945755
2009-04-08	6.97	7.40	6.81	7.40	1147868
2009-04-09	7.62	8.16	7.57	8.12	1702996
2009-04-13	7.99	8.14	7.69	8.03	1127565
2009-04-14	7.88	7.91	7.45	7.58	1141953
2009-04-15	7.56	7.81	7.48	7.80	707459
2009-04-16	7.81	8.18	7.67	8.08	1133639
2009-04-17	8.08	8.38	7.99	8.32	952031
2009-04-20	8.00	8.03	7.69	7.88	1330253
2009-04-21	7.86	8.52	7.81	8.49	1247423
2009-04-22	8.35	8.91	8.25	8.53	730907
2009-04-23	8.56	8.79	8.04	8.40	724822
2009-04-24	8.44	8.96	8.36	8.83	1217383
2009-04-27	8.63	8.88	8.38	8.54	822300
2009-04-28	8.37	8.82	8.18	8.57	644191
2009-04-29	8.64	9.09	8.60	8.91	826280
2009-04-30	9.02	9.41	8.93	9.19	1090416
2009-05-01	9.13	9.40	8.83	9.09	1132085
2009-05-04	9.26	9.85	9.14	9.79	1065905
2009-05-05	9.73	9.81	9.27	9.58	727436
2009-05-06	9.73	9.82	9.29	9.57	839656
2009-05-07	9.68	9.86	8.92	9.10	1029289
2009-05-08	9.36	9.71	9.14	9.36	1080376
2009-05-11	9.13	9.28	8.87	9.04	766716
2009-05-12	9.14	9.19	8.51	8.89	1122672
2009-05-13	8.68	8.75	7.94	8.09	1303932
2009-05-14	8.13	8.45	7.62	8.21	1276077
2009-05-15	8.17	8.36	7.93	8.09	950519
2009-05-18	8.16	8.63	8.12	8.60	915065
2009-05-19	8.21	8.53	7.93	8.26	1709637
2009-05-20	8.40	8.87	8.29	8.33	1423154
2009-05-21	8.19	8.19	7.72	8.04	966735
2009-05-22	8.08	8.45	8.04	8.09	749114
2009-05-26	8.00	8.56	7.81	8.41	876078
2009-05-27	8.37	8.95	8.22	8.40	1086870
2009-05-28	8.46	8.67	8.14	8.56	920744
2009-05-29	8.62	8.64	8.35	8.62	1200275
2009-06-01	8.89	9.62	8.88	9.47	1363518
2009-06-02	9.43	9.97	9.25	9.55	1097010
2009-06-03	9.40	9.40	8.98	9.17	869998
2009-06-04	9.23	9.48	9.04	9.33	754319
2009-06-05	9.57	9.68	9.18	9.40	712941
2009-06-08	9.33	9.33	8.54	8.74	1433894
2009-06-09	8.78	9.17	8.75	8.99	866217
2009-06-10	9.30	9.30	8.77	9.28	1040413
2009-06-11	9.28	9.62	9.28	9.36	834820
2009-06-12	9.27	9.39	8.82	9.15	580540
2009-06-15	8.96	8.96	8.27	8.49	766961
2009-06-16	8.61	8.75	8.04	8.22	1044265
2009-06-17	8.21	8.41	7.81	8.25	1030652
2009-06-18	8.29	8.56	8.05	8.30	709562
2009-06-19	8.47	8.78	8.41	8.46	1011416
2009-06-22	8.37	8.40	7.78	7.79	792316
2009-06-23	7.84	8.03	7.56	7.79	729573
2009-06-24	7.88	8.07	7.69	7.81	658495
2009-06-25	7.76	8.22	7.63	8.13	832355
2009-06-26	8.09	8.24	7.96	8.06	2110299
2009-06-29	8.09	8.46	8.01	8.19	633958
2009-06-30	8.19	8.27	7.78	7.88	861537
2009-07-01	8.11	8.50	7.92	8.18	1001870
2009-07-02	8.03	8.08	7.60	7.69	834074
2009-07-06	7.45	7.64	7.17	7.54	929481
2009-07-07	7.51	7.57	7.06	7.11	970669
2009-07-08	7.13	7.29	6.61	6.91	1251105
2009-07-09	6.96	7.11	6.78	6.90	735829
2009-07-10	6.91	7.03	6.69	6.97	626843
2009-07-13	7.03	7.16	6.79	7.08	1081536
2009-07-14	7.11	7.43	7.00	7.41	1241297
2009-07-15	7.39	7.93	7.21	7.69	1293671
2009-07-16	7.67	8.23	7.58	8.17	921711
2009-07-17	8.14	8.32	7.90	8.03	874883
2009-07-20	8.09	8.49	8.09	8.38	850357
2009-07-21	8.45	8.59	7.94	8.14	946590
2009-07-22	8.09	8.11	7.82	7.95	773247
2009-07-23	7.91	8.19	7.85	8.05	985702
2009-07-24	7.98	8.22	7.87	8.09	758652
2009-07-27	8.05	8.17	7.91	8.11	461685
2009-07-28	7.84	8.06	7.66	7.96	597037
2009-07-29	7.79	7.82	7.45	7.56	692159
2009-07-30	7.71	7.98	7.71	7.87	678341
2009-07-31	7.84	8.24	7.77	8.15	862024
2009-08-03	8.29	8.67	8.25	8.61	947104
2009-08-04	8.50	8.60	8.32	8.43	739664
2009-08-05	8.46	8.56	8.19	8.40	746571
2009-08-06	8.43	8.50	8.20	8.27	769581
2009-08-07	8.49	8.95	8.40	8.80	1212419
2009-08-10	8.83	8.83	8.24	8.42	643510
2009-08-11	8.32	8.38	7.93	8.12	702059
2009-08-12	8.07	8.34	7.96	8.12	770731
2009-08-13	8.16	8.29	8.01	8.25	823486
2009-08-14	8.23	8.25	7.89	8.08	735980
2009-08-17	7.80	7.88	7.51	7.56	1001860
2009-08-18	7.62	7.80	7.56	7.59	712525
2009-08-19	7.46	7.92	7.40	7.79	891471
2009-08-20	7.79	7.88	7.69	7.82	524191
2009-08-21	8.02	8.32	7.87	8.28	986084
2009-08-24	8.32	8.49	8.10	8.16	417830
2009-08-25	8.25	8.44	8.07	8.19	645927
2009-08-26	8.13	8.25	7.97	8.16	600138
2009-08-27	8.17	8.55	7.90	8.34	1098345
2009-08-28	8.46	8.62	8.20	8.43	733323
2009-08-31	8.32	8.32	8.04	8.12	694865
2009-09-01	8.09	8.54	7.88	7.96	888751
2009-09-02	7.92	8.08	7.84	7.91	657910
2009-09-03	8.03	8.29	7.98	8.28	589884
2009-09-04	8.29	8.37	8.10	8.35	416920
2009-09-08	8.48	8.67	8.33	8.55	737184
2009-09-09	8.51	8.75	8.45	8.60	507493
2009-09-10	8.56	9.16	8.46	9.04	912280
2009-09-11	9.23	9.25	8.79	8.93	910056
2009-09-14	8.85	9.20	8.73	9.11	607279
2009-09-15	9.20	9.42	9.03	9.37	761101
2009-09-16	9.44	9.76	9.27	9.73	879523
2009-09-17	9.67	10.12	9.53	9.57	985523
2009-09-18	9.57	9.77	9.30	9.67	1250541
2009-09-21	9.49	9.70	9.33	9.59	665932
2009-09-22	9.71	9.93	9.65	9.83	585322
2009-09-23	9.81	9.98	9.46	9.58	755829
2009-09-24	9.57	9.73	9.12	9.37	846024
2009-09-25	9.32	9.77	9.26	9.38	729118
2009-09-28	9.42	9.78	9.37	9.72	680483
2009-09-29	9.79	9.95	9.56	9.76	1501760
2009-09-30	9.26	9.64	8.33	8.57	3537326
2009-10-01	8.50	8.57	8.12	8.21	1487747
2009-10-02	8.08	8.34	7.81	8.29	1533542
2009-10-05	8.30	8.57	8.21	8.51	1271117
2009-10-06	8.62	8.94	8.52	8.58	1360449
2009-10-07	8.58	8.70	8.35	8.44	1080815
2009-10-08	8.53	8.75	8.34	8.43	1896281
2009-10-09	8.39	8.53	8.18	8.41	937010
2009-10-12	8.41	8.58	8.17	8.33	743910
2009-10-13	8.27	8.33	8.01	8.25	874260
2009-10-14	8.37	8.66	8.33	8.51	1017019
2009-10-15	8.45	8.64	8.37	8.53	1042340
2009-10-16	8.47	8.50	8.13	8.25	1083335
2009-10-19	8.30	8.42	8.15	8.29	835380
2009-10-20	8.29	8.35	7.92	8.15	1239625
2009-10-21	8.10	8.38	7.89	7.91	1410816
2009-10-22	7.91	7.98	7.60	7.93	1187957
2009-10-23	8.00	8.09	7.59	7.67	1118530
2009-10-26	7.71	7.85	7.21	7.27	1916307
2009-10-27	7.28	7.32	7.03	7.14	1377940
2009-10-28	7.11	7.15	6.82	7.01	1480528
2009-10-29	7.11	7.41	7.06	7.35	1460583
2009-10-30	7.30	7.30	6.72	6.81	1921927
2009-11-02	6.85	7.05	6.60	6.84	1395621
2009-11-03	6.77	7.13	6.65	7.03	1074727
2009-11-04	7.10	7.19	6.91	6.95	1108469
2009-11-05	7.10	7.40	7.06	7.35	1298542
2009-11-06	7.27	7.58	7.18	7.27	1365931
2009-11-09	7.39	7.55	7.32	7.43	1088624
2009-11-10	7.42	7.51	7.26	7.44	813538
2009-11-11	7.54	7.63	7.37	7.51	901720
2009-11-12	7.48	7.51	7.21	7.24	1008976
2009-11-13	7.29	7.34	7.08	7.19	897016
2009-11-16	7.26	7.51	7.23	7.45	1174849
2009-11-17	7.40	7.56	7.27	7.55	968503
2009-11-18	7.58	7.61	7.31	7.37	954466
2009-11-19	7.18	7.36	6.97	7.32	1028654
2009-11-20	7.24	7.40	7.05	7.37	887604
2009-11-23	7.49	7.76	7.46	7.51	885052
2009-11-24	7.50	7.53	7.38	7.47	401249
2009-11-25	7.47	7.59	7.42	7.50	391290
2009-11-27	7.21	7.43	7.13	7.34	373746
2009-11-30	7.40	7.42	7.09	7.22	1082195
2009-12-01	7.26	7.37	7.19	7.30	939227
2009-12-02	7.29	7.55	7.29	7.45	926058
2009-12-03	7.46	7.53	7.12	7.13	1189672
2009-12-04	7.36	7.55	7.03	7.28	1648648
2009-12-07	7.27	7.57	7.21	7.46	919893
2009-12-08	7.47	7.47	7.08	7.09	1725527
2009-12-09	7.06	7.32	6.95	7.29	994016
2009-12-10	7.35	7.48	7.32	7.34	866916
2009-12-11	7.34	7.47	7.27	7.39	1038613
2009-12-14	7.47	7.58	7.34	7.53	709218
2009-12-15	7.42	7.64	7.42	7.55	797905
2009-12-16	7.61	7.71	7.36	7.42	1373735
2009-12-17	7.34	7.37	7.06	7.07	1198398
2009-12-18	7.12	7.43	6.97	7.32	6009468
2009-12-21	7.40	7.81	7.39	7.74	1425267
2009-12-22	7.74	7.82	7.69	7.80	806555
2009-12-23	7.82	8.08	7.80	8.04	579488
2009-12-24	8.14	8.30	8.09	8.25	348868
2009-12-28	8.27	8.37	8.27	8.33	602918
2009-12-29	8.37	8.40	8.14	8.25	614525
2009-12-30	8.19	8.33	8.14	8.33	612477
2009-12-31	8.31	8.40	8.05	8.06	411308
2010-01-04	8.23	8.46	8.23	8.43	673011
2010-01-05	8.41	8.56	8.33	8.56	922754
2010-01-06	8.99	10.39	8.99	10.31	6137792
2010-01-07	10.21	10.29	9.81	9.91	2024629
2010-01-08	10.07	10.81	10.07	10.70	3366752
2010-01-11	10.84	11.08	10.38	10.39	1525675
2010-01-12	10.21	10.43	9.92	9.97	1732212
2010-01-13	10.04	10.14	9.83	10.09	1161442
2010-01-14	10.07	10.16	9.91	10.14	853174
2010-01-15	10.09	10.46	9.92	10.02	1204605
2010-01-19	10.02	10.17	9.74	10.17	765356
2010-01-20	10.00	10.10	9.80	10.02	1581831
2010-01-21	10.05	10.08	9.59	9.62	1345975
2010-01-22	9.57	9.70	9.25	9.30	1400722
2010-01-25	9.40	9.57	9.31	9.48	1058466
2010-01-26	9.20	9.46	9.14	9.19	866015
2010-01-27	9.17	9.34	8.95	9.23	1131340
2010-01-28	9.24	9.35	8.96	9.02	1083385
2010-01-29	9.09	9.38	8.91	8.92	1437340
2010-02-01	8.99	9.56	8.99	9.40	1639195
2010-02-02	9.40	9.71	9.35	9.67	1159788
2010-02-03	9.60	9.68	9.32	9.35	976201
2010-02-04	9.14	9.23	8.72	8.74	1045832
2010-02-05	8.77	8.94	8.53	8.91	1148583
2010-02-08	8.91	9.04	8.64	8.66	958361
2010-02-09	8.77	9.07	8.73	8.96	1052266
2010-02-10	8.94	8.98	8.68	8.84	639605
2010-02-11	8.78	9.21	8.69	9.19	983721
2010-02-12	9.09	9.39	8.98	9.32	929885
2010-02-16	9.41	9.70	9.35	9.70	775292
2010-02-17	9.74	9.85	9.65	9.70	928349
2010-02-18	9.70	9.87	9.69	9.85	648864
2010-02-19	9.81	10.01	9.72	9.96	621514
2010-02-22	9.99	10.01	9.86	9.88	687819
2010-02-23	9.88	9.88	9.60	9.70	968054
2010-02-24	9.68	9.99	9.66	9.81	803085
2010-02-25	9.47	9.80	9.47	9.77	584013
2010-02-26	9.82	9.84	9.62	9.76	462520
2010-03-01	9.81	9.98	9.72	9.97	710035
2010-03-02	9.99	10.15	9.94	10.04	641069
2010-03-03	10.12	10.36	10.09	10.20	541198
2010-03-04	10.18	10.33	10.16	10.29	617884
2010-03-05	10.39	10.54	10.31	10.52	670932
2010-03-08	10.54	10.60	10.44	10.56	466882
2010-03-09	10.62	10.97	10.54	10.89	1126587
2010-03-10	10.87	11.00	10.68	10.84	736660
2010-03-11	10.68	10.71	10.52	10.62	683051
2010-03-12	10.66	10.72	10.47	10.58	557917
2010-03-15	10.55	10.55	10.33	10.42	295085
2010-03-16	10.52	10.67	10.44	10.65	353505
2010-03-17	10.70	10.80	10.55	10.56	386692
2010-03-18	10.58	10.58	10.37	10.43	352333
2010-03-19	10.42	10.56	10.23	10.27	726391
2010-03-22	10.15	10.47	10.06	10.42	441760
2010-03-23	10.42	10.84	10.42	10.84	584931
2010-03-24	10.72	10.83	10.65	10.66	438967
2010-03-25	10.78	10.85	10.45	10.45	462083
2010-03-26	10.54	10.73	10.44	10.52	705604
2010-03-29	10.62	10.77	10.59	10.76	462122
2010-03-30	10.73	10.82	10.55	10.57	382354
2010-03-31	10.48	10.84	10.47	10.66	753322
2010-04-01	10.25	10.44	9.91	9.95	1806946
2010-04-05	9.96	10.13	9.80	10.00	1097646
2010-04-06	9.90	10.14	9.90	10.11	951211
2010-04-07	10.10	10.18	10.03	10.16	1156868
2010-04-08	10.06	10.09	9.86	9.91	1403035
2010-04-09	9.88	9.91	9.61	9.73	1092781
2010-04-12	9.80	9.86	9.67	9.68	877246
2010-04-13	9.67	9.83	9.56	9.78	644845
2010-04-14	9.86	10.02	9.80	9.90	723514
2010-04-15	9.86	9.96	9.71	9.92	611233
2010-04-16	9.93	10.20	9.68	9.73	1120027
2010-04-19	9.70	9.73	9.44	9.56	602843
2010-04-20	9.64	9.70	9.47	9.58	638224
2010-04-21	9.57	9.82	9.51	9.78	1196369
2010-04-22	9.62	9.88	9.50	9.86	592018
2010-04-23	9.89	10.07	9.81	10.05	607951
2010-04-26	10.10	10.31	10.02	10.13	1234010
2010-04-27	10.05	10.13	9.79	9.83	1142762
2010-04-28	9.92	10.04	9.77	9.88	806514
2010-04-29	9.98	10.08	9.87	10.01	516010
2010-04-30	10.00	10.05	9.84	9.84	1297376
2010-05-03	9.89	9.98	9.78	9.93	836122
2010-05-04	9.79	9.92	9.65	9.75	1323901
2010-05-05	9.51	9.92	9.47	9.61	938765
2010-05-06	9.51	9.94	8.72	9.33	1404336
2010-05-07	9.30	9.48	8.82	9.13	1457209
2010-05-10	9.88	9.88	9.44	9.64	648593
2010-05-11	9.46	9.79	9.38	9.52	658522
2010-05-12	9.60	9.99	9.59	9.92	788245
2010-05-13	9.88	10.00	9.67	9.75	794940
2010-05-14	9.65	9.65	9.34	9.54	664273
2010-05-17	9.60	9.70	9.07	9.40	758594
2010-05-18	9.56	9.67	9.24	9.25	484839
2010-05-19	9.18	9.37	9.03	9.20	515398
2010-05-20	8.96	9.08	8.60	8.60	1047713
2010-05-21	8.47	9.09	8.43	8.93	1116399
2010-05-24	8.87	8.99	8.72	8.72	508052
2010-05-25	8.48	8.93	8.39	8.90	834536
2010-05-26	8.96	9.19	8.78	8.86	574167
2010-05-27	8.93	9.36	8.93	9.36	800069
2010-05-28	9.30	9.34	9.02	9.07	750897
2010-06-01	8.96	9.00	8.54	8.54	832655
2010-06-02	8.61	8.83	8.56	8.82	705783
2010-06-03	8.88	8.91	8.56	8.68	611379
2010-06-04	8.42	8.55	8.16	8.19	893484
2010-06-07	8.24	8.24	7.96	7.98	706306
2010-06-08	7.98	8.11	7.86	8.06	582137
2010-06-09	8.13	8.35	8.04	8.09	545315
2010-06-10	8.29	8.41	8.25	8.41	485545
2010-06-11	8.19	8.51	8.19	8.50	481047
2010-06-14	8.67	8.75	8.44	8.46	443204
2010-06-15	8.55	8.77	8.49	8.77	519252
2010-06-16	8.70	8.79	8.59	8.62	742988
2010-06-17	8.71	8.71	8.35	8.41	579888
2010-06-18	8.48	8.48	8.32	8.37	551338
2010-06-21	8.55	8.67	8.40	8.49	884082
2010-06-22	8.53	8.67	8.24	8.25	553640
2010-06-23	8.23	8.46	8.16	8.41	1057195
2010-06-24	8.29	8.37	8.04	8.04	831459
2010-06-25	8.06	8.18	7.95	8.12	1439143
2010-06-28	8.19	8.19	8.00	8.06	664453
2010-06-29	8.42	8.53	8.14	8.23	2874840
2010-06-30	8.23	8.36	7.87	7.93	1370860
2010-07-01	7.93	7.99	7.56	7.69	1147888
2010-07-02	7.74	7.82	7.40	7.43	1047912
2010-07-06	7.59	7.89	7.53	7.56	1137341
2010-07-07	7.61	8.11	7.56	8.09	1188761
2010-07-08	8.21	8.31	8.13	8.27	982767
2010-07-09	8.27	8.52	8.27	8.50	868282
2010-07-12	8.42	8.46	8.19	8.27	758297
2010-07-13	8.43	8.54	8.32	8.47	1089483
2010-07-14	8.37	8.55	8.31	8.48	888816
2010-07-15	8.48	8.53	8.34	8.45	458510
2010-07-16	8.36	8.41	8.00	8.02	918628
2010-07-19	8.08	8.17	7.95	8.12	533327
2010-07-20	8.00	8.60	7.96	8.56	912725
2010-07-21	8.67	8.70	8.17	8.18	1171484
2010-07-22	8.35	8.67	8.33	8.54	834450
2010-07-23	8.53	8.93	8.48	8.86	729037
2010-07-26	8.91	9.08	8.81	9.06	536377
2010-07-27	9.11	9.21	8.91	8.97	657422
2010-07-28	8.94	9.04	8.75	8.78	635438
2010-07-29	8.90	9.02	8.61	8.77	534919
2010-07-30	8.57	8.92	8.57	8.83	464508
2010-08-02	9.18	9.25	9.01	9.20	565261
2010-08-03	9.13	9.27	9.04	9.10	523250
2010-08-04	9.13	9.49	9.13	9.46	670052
2010-08-05	9.35	9.51	9.33	9.46	633362
2010-08-06	9.32	9.55	9.26	9.35	584764
2010-08-09	9.46	9.49	9.30	9.47	339577
2010-08-10	9.29	9.39	9.12	9.22	482235
2010-08-11	8.95	8.98	8.64	8.73	788930
2010-08-12	8.53	8.76	8.45	8.66	622860
2010-08-13	8.60	8.75	8.55	8.62	335080
2010-08-16	8.56	8.88	8.56	8.74	380579
2010-08-17	8.99	9.35	8.99	9.24	813905
2010-08-18	9.24	9.43	9.14	9.31	694990
2010-08-19	9.25	9.38	8.99	9.03	648496
2010-08-20	8.97	9.02	8.82	8.99	515897
2010-08-23	9.07	9.15	8.79	8.79	456851
2010-08-24	8.62	8.76	8.56	8.61	610965
2010-08-25	8.48	8.84	8.46	8.78	575221
2010-08-26	8.81	8.93	8.64	8.68	537173
2010-08-27	8.78	8.94	8.63	8.93	658403
2010-08-30	8.86	8.96	8.73	8.73	529737
2010-08-31	8.69	8.91	8.67	8.77	525841
2010-09-01	9.08	9.22	8.98	9.22	680139
2010-09-02	9.22	9.37	9.13	9.35	446515
2010-09-03	9.44	9.67	9.44	9.64	601463
2010-09-07	9.61	9.69	9.51	9.62	447364
2010-09-08	9.61	9.86	9.56	9.73	508093
2010-09-09	9.88	9.92	9.50	9.59	495151
2010-09-10	9.65	9.68	9.43	9.49	647035
2010-09-13	9.59	9.84	9.48	9.80	449385
2010-09-14	9.67	9.73	9.59	9.60	448109
2010-09-15	9.54	9.54	9.23	9.33	683864
2010-09-16	9.29	9.44	9.25	9.38	431925
2010-09-17	9.49	9.54	9.31	9.33	841170
2010-09-20	9.36	9.53	9.19	9.51	438192
2010-09-21	9.47	9.47	9.28	9.31	514991
2010-09-22	9.26	9.43	9.19	9.23	468738
2010-09-23	9.19	9.21	8.99	9.02	564085
2010-09-24	9.18	9.39	9.11	9.37	376948
2010-09-27	9.39	9.39	9.21	9.31	283348
2010-09-28	9.36	9.60	9.20	9.57	559424
2010-09-29	9.39	9.60	9.39	9.57	676692
2010-09-30	9.88	9.88	9.25	9.27	2074762
2010-10-01	9.41	9.45	9.28	9.31	826783
2010-10-04	9.32	9.34	9.06	9.07	543105
2010-10-05	9.21	9.23	9.03	9.12	722022
2010-10-06	9.07	9.25	9.07	9.19	762994
2010-10-07	9.25	9.26	9.04	9.15	439322
2010-10-08	9.17	9.32	9.13	9.25	354504
2010-10-11	9.23	9.43	9.16	9.20	279035
2010-10-12	9.12	9.19	9.03	9.14	713889
2010-10-13	9.19	9.27	9.11	9.16	695900
2010-10-14	9.17	9.25	9.07	9.25	584159
2010-10-15	9.39	9.39	9.17	9.29	610108
2010-10-18	9.33	9.51	9.27	9.47	735024
2010-10-19	9.31	9.47	9.30	9.37	783492
2010-10-20	9.40	9.62	9.35	9.57	802695
2010-10-21	9.62	9.68	9.34	9.47	741381
2010-10-22	9.51	9.52	9.37	9.40	444027
2010-10-25	9.51	9.61	9.39	9.41	420468
2010-10-26	9.33	9.47	9.19	9.40	490036
2010-10-27	9.31	9.41	9.19	9.35	601206
2010-10-28	9.45	9.49	9.26	9.34	402316
2010-10-29	9.33	9.54	9.29	9.49	737340
2010-11-01	9.54	9.68	9.52	9.56	617080
2010-11-02	9.68	9.78	9.61	9.75	402339
2010-11-03	9.79	9.83	9.59	9.81	557173
2010-11-04	9.91	10.04	9.84	10.03	540177
2010-11-05	10.04	10.20	9.95	10.13	568360
2010-11-08	10.08	10.15	9.99	10.10	296857
2010-11-09	10.11	10.22	9.96	10.05	580345
2010-11-10	9.98	10.24	9.96	10.23	637257
2010-11-11	10.11	10.20	10.05	10.13	311378
2010-11-12	10.01	10.15	9.87	9.91	488738
2010-11-15	10.00	10.10	9.91	9.99	635863
2010-11-16	9.91	9.91	9.46	9.62	848067
2010-11-17	9.62	9.81	9.56	9.74	371022
2010-11-18	9.87	9.97	9.80	9.84	285779
2010-11-19	9.82	10.00	9.72	9.88	373299
2010-11-22	9.83	9.92	9.62	9.86	439355
2010-11-23	9.69	9.78	9.56	9.67	544946
2010-11-24	9.76	9.92	9.67	9.92	289200
2010-11-26	9.78	9.90	9.74	9.84	96405
2010-11-29	9.76	9.82	9.60	9.79	453261
2010-11-30	9.67	10.02	9.63	9.88	697733
2010-12-01	10.05	10.21	10.04	10.13	571348
2010-12-02	10.13	10.50	10.13	10.50	710559
2010-12-03	10.28	10.68	10.28	10.65	530444
2010-12-06	10.59	10.68	10.55	10.60	286619
2010-12-07	10.70	10.90	10.66	10.70	867148
2010-12-08	10.70	10.87	10.68	10.76	501196
2010-12-09	10.85	10.94	10.65	10.83	415971
2010-12-10	10.84	11.18	10.81	11.09	725758
2010-12-13	11.09	11.09	10.67	10.76	843474
2010-12-14	10.79	10.99	10.67	10.92	630901
2010-12-15	10.87	11.05	10.78	10.84	498017
2010-12-16	10.86	11.14	10.84	11.05	414748
2010-12-17	11.10	11.19	10.97	11.07	890274
2010-12-20	11.11	11.26	11.05	11.15	577202
2010-12-21	11.15	11.55	11.15	11.47	707530
2010-12-22	11.47	11.49	11.37	11.45	597927
2010-12-23	11.47	11.53	11.42	11.48	274885
2010-12-27	11.47	11.58	11.39	11.50	202205
2010-12-28	11.51	11.55	11.36	11.49	342163
2010-12-29	11.52	11.56	11.45	11.50	322918
2010-12-30	11.50	11.60	11.45	11.45	178472
2010-12-31	11.44	11.48	11.32	11.34	258230
2011-01-03	11.46	11.81	11.46	11.73	652417
2011-01-04	11.76	11.83	11.45	11.82	665354
2011-01-05	11.29	11.98	11.13	11.72	1639662
2011-01-06	11.70	11.95	11.68	11.84	851774
2011-01-07	11.79	11.92	11.63	11.70	906528
2011-01-10	11.64	11.87	11.55	11.76	527457
2011-01-11	11.78	11.96	11.72	11.83	439678
2011-01-12	11.93	12.01	11.82	11.89	603236
2011-01-13	11.89	12.01	11.81	11.84	248021
2011-01-14	11.82	11.82	11.64	11.71	553230
2011-01-18	11.71	12.07	11.69	12.05	727520
2011-01-19	12.03	12.08	11.74	11.76	474026
2011-01-20	11.69	11.77	11.55	11.64	860162
2011-01-21	11.73	11.82	11.51	11.52	439954
2011-01-24	11.51	11.82	11.51	11.74	356322
2011-01-25	11.66	11.84	11.59	11.84	796442
2011-01-26	11.90	12.33	11.85	12.33	797613
2011-01-27	12.32	12.32	12.03	12.18	417573
2011-01-28	12.20	12.20	11.60	11.70	732784
2011-01-31	11.73	11.87	11.71	11.71	696786
2011-02-01	11.81	12.17	11.76	12.06	327034
2011-02-02	12.02	12.19	11.97	12.03	326580
2011-02-03	12.00	12.11	11.86	12.06	287738
2011-02-04	12.06	12.13	11.84	12.11	302890
2011-02-07	12.12	12.44	12.08	12.17	280333
2011-02-08	12.21	12.22	12.06	12.21	157403
2011-02-09	12.10	12.14	11.77	11.89	304868
2011-02-10	11.79	11.93	11.76	11.84	402125
2011-02-11	11.76	12.03	11.74	12.03	302562
2011-02-14	12.06	12.17	11.97	12.05	242664
2011-02-15	12.02	12.23	12.00	12.03	238639
2011-02-16	12.11	12.22	11.93	12.06	440801
2011-02-17	12.06	12.23	11.97	12.20	349301
2011-02-18	12.19	12.26	12.01	12.06	355476
2011-02-22	11.95	12.28	11.91	12.03	631899
2011-02-23	12.08	12.16	11.53	11.80	531308
2011-02-24	11.80	11.94	11.45	11.71	628019
2011-02-25	11.76	11.92	11.63	11.90	392235
2011-02-28	11.99	12.04	11.77	11.93	344162
2011-03-01	11.99	11.99	11.50	11.52	319189
2011-03-02	11.50	11.87	11.50	11.78	443605
2011-03-03	11.93	12.18	11.87	12.09	582860
2011-03-04	12.04	12.19	11.98	12.16	534671
2011-03-07	12.22	12.26	11.81	11.84	496281
2011-03-08	11.84	11.95	11.66	11.86	535575
2011-03-09	11.80	11.87	11.55	11.69	435977
2011-03-10	11.48	11.49	11.23	11.28	519679
2011-03-11	11.10	11.52	11.10	11.48	564771
2011-03-14	11.33	11.60	11.23	11.56	600083
2011-03-15	11.16	11.50	11.14	11.37	512102
2011-03-16	11.39	11.44	11.09	11.29	677240
2011-03-17	11.50	11.63	11.38	11.42	425606
2011-03-18	11.58	11.71	11.47	11.66	3677763
2011-03-21	11.86	11.92	11.63	11.77	513709
2011-03-22	11.74	11.85	11.70	11.79	442898
2011-03-23	11.74	11.90	11.68	11.84	474450
2011-03-24	11.93	11.97	11.73	11.91	472738
2011-03-25	11.98	12.29	11.92	12.16	629966
2011-03-28	12.18	12.35	12.14	12.18	302296
2011-03-29	12.19	12.40	12.10	12.32	446692
2011-03-30	12.37	12.62	12.27	12.58	507960
2011-03-31	12.70	13.41	12.60	12.90	1570809
2011-04-01	12.98	13.09	12.88	12.96	722488
2011-04-04	12.99	13.09	12.91	13.03	596071
2011-04-05	13.00	13.52	12.99	13.30	554283
2011-04-06	13.38	13.49	13.19	13.22	516929
2011-04-07	13.25	13.51	13.08	13.09	485899
2011-04-08	13.23	13.27	12.72	12.80	469381
2011-04-11	12.80	12.90	12.51	12.61	406650
2011-04-12	12.48	12.70	12.38	12.45	437489
2011-04-13	12.58	12.58	12.16	12.42	751106
2011-04-14	12.30	12.77	12.30	12.50	563347
2011-04-15	12.48	12.75	12.45	12.67	402958
2011-04-18	12.35	12.51	12.25	12.37	589768
2011-04-19	12.45	12.80	12.37	12.74	630781
2011-04-20	13.02	13.09	12.87	12.95	530916
2011-04-21	13.05	13.08	12.88	12.93	920809
2011-04-25	12.94	13.06	12.83	12.93	549631
2011-04-26	13.04	13.06	12.85	12.95	518527
2011-04-27	13.03	13.08	12.66	12.97	621481
2011-04-28	13.01	13.35	12.91	13.27	5586853
2011-04-29	13.33	13.38	13.12	13.30	469572
2011-05-02	13.36	13.36	12.87	12.90	491984
2011-05-03	12.86	12.97	12.53	12.72	538545
2011-05-04	12.72	12.75	12.43	12.59	773823
2011-05-05	12.46	12.70	12.35	12.46	536951
2011-05-06	12.64	12.82	12.54	12.61	660837
2011-05-09	12.62	13.04	12.56	12.93	449039
2011-05-10	13.03	13.25	12.82	13.18	371774
2011-05-11	13.12	13.12	12.64	12.78	935232
2011-05-12	12.71	13.14	12.59	13.02	691856
2011-05-13	13.03	13.04	12.54	12.58	570151
2011-05-16	12.52	13.23	12.39	12.96	1127074
2011-05-17	12.87	13.03	12.69	12.95	847952
2011-05-18	12.96	13.38	12.88	13.34	662262
2011-05-19	13.41	13.51	13.00	13.25	736574
2011-05-20	13.19	13.20	12.99	13.06	580261
2011-05-23	12.83	12.90	12.71	12.80	574407
2011-05-24	12.87	13.11	12.71	12.72	378020
2011-05-25	12.67	13.01	12.64	12.92	390577
2011-05-26	12.83	13.01	12.74	12.99	369325
2011-05-27	13.09	13.26	13.09	13.23	430990
2011-05-31	13.41	13.48	13.04	13.46	734685
2011-06-01	13.38	13.45	12.76	12.80	821411
2011-06-02	12.80	13.19	12.77	13.03	527216
2011-06-03	12.77	12.91	12.48	12.49	641895
2011-06-06	12.48	12.75	12.44	12.47	508570
2011-06-07	12.56	12.78	12.42	12.54	436742
2011-06-08	12.46	12.63	12.27	12.32	526591
2011-06-09	12.40	12.59	12.32	12.44	322708
2011-06-10	12.31	12.51	12.21	12.33	521643
2011-06-13	12.27	12.35	11.74	11.93	760568
2011-06-14	12.09	12.32	12.00	12.19	579128
2011-06-15	12.04	12.13	11.75	11.89	542369
2011-06-16	11.92	12.08	11.58	11.84	649351
2011-06-17	12.00	12.05	11.79	11.82	997962
2011-06-20	11.76	12.01	11.76	11.97	399799
2011-06-21	12.03	12.35	12.03	12.30	450525
2011-06-22	12.22	12.43	12.18	12.22	372099
2011-06-23	11.98	12.32	11.87	12.29	686130
2011-06-24	12.30	12.47	12.12	12.13	900991
2011-06-27	12.14	12.53	12.00	12.39	684870
2011-06-28	12.42	12.87	12.40	12.84	639108
2011-06-29	12.95	13.20	12.87	12.96	927692
2011-06-30	13.72	14.47	13.43	14.24	2725182
2011-07-01	14.09	14.47	13.96	14.41	1309267
2011-07-05	14.18	14.64	14.15	14.43	1129863
2011-07-06	14.41	14.51	14.28	14.31	759457
2011-07-07	14.51	14.55	14.31	14.42	1000163
2011-07-08	14.18	14.34	14.08	14.25	766327
2011-07-11	14.00	14.00	13.69	13.80	1229794
2011-07-12	13.78	13.86	13.59	13.60	708109
2011-07-13	13.68	14.09	13.63	13.76	1043323
2011-07-14	13.80	13.87	13.45	13.62	1034742
2011-07-15	13.75	13.96	13.54	13.94	873880
2011-07-18	13.87	14.04	13.64	13.78	763219
2011-07-19	13.93	14.18	13.86	14.18	875841
2011-07-20	14.21	14.25	13.91	14.04	561664
2011-07-21	14.12	14.59	14.09	14.46	1171365
2011-07-22	14.41	14.43	14.16	14.18	612355
2011-07-25	14.03	14.38	13.94	14.17	988672
2011-07-26	14.01	14.03	13.62	13.64	843916
2011-07-27	13.57	13.63	13.17	13.21	812818
2011-07-28	13.26	13.28	12.90	12.92	651446
2011-07-29	12.75	13.07	12.60	12.93	845254
2011-08-01	13.07	13.14	12.56	12.77	904883
2011-08-02	12.64	12.96	12.52	12.54	1066559
2011-08-03	12.56	12.61	12.12	12.53	996794
2011-08-04	12.25	12.25	11.28	11.31	2011161
2011-08-05	11.48	11.58	10.56	10.96	2442827
2011-08-08	10.64	10.90	10.01	10.02	2221641
2011-08-09	10.27	10.70	9.73	10.69	2297207
2011-08-10	10.29	10.52	9.94	10.05	2190893
2011-08-11	10.13	10.82	9.99	10.63	1714006
2011-08-12	10.81	11.16	10.60	10.94	1158175
2011-08-15	11.06	11.19	10.80	10.87	1071893
2011-08-16	10.73	11.00	10.60	10.67	1307479
2011-08-17	10.71	10.89	10.28	10.34	1103332
2011-08-18	9.97	10.04	9.59	9.72	1432801
2011-08-19	9.53	9.99	9.44	9.51	1081196
2011-08-22	9.81	9.86	9.17	9.23	998655
2011-08-23	9.40	9.73	9.23	9.73	600991
2011-08-24	9.73	9.90	9.43	9.76	488576
2011-08-25	9.88	9.93	9.39	9.48	535955
2011-08-26	9.41	9.91	9.27	9.86	564782
2011-08-29	10.01	10.29	9.89	10.26	468800
2011-08-30	10.16	10.32	9.90	10.29	1138591
2011-08-31	9.98	10.24	9.88	10.02	1502802
2011-09-01	10.00	10.05	9.57	9.60	1090765
2011-09-02	9.38	9.38	8.96	9.15	1002924
2011-09-06	8.85	8.91	8.53	8.87	1243336
2011-09-07	9.06	9.41	8.94	9.39	669678
2011-09-08	9.31	9.44	9.10	9.11	647239
2011-09-09	9.01	9.07	8.73	8.86	824894
2011-09-12	8.68	8.95	8.55	8.73	950193
2011-09-13	8.69	8.97	8.62	8.88	858439
2011-09-14	8.98	9.25	8.74	9.07	1147471
2011-09-15	9.30	9.41	9.07	9.33	737542
2011-09-16	9.36	9.53	9.17	9.27	946805
2011-09-19	9.02	9.12	8.82	9.06	461820
2011-09-20	9.10	9.17	8.80	8.85	898115
2011-09-21	8.78	9.03	8.65	8.67	1114344
2011-09-22	8.19	8.57	7.92	8.14	1554541
2011-09-23	8.15	8.46	8.07	8.35	647663
2011-09-26	8.40	8.75	8.21	8.70	813624
2011-09-27	9.00	9.50	8.93	9.11	1061851
2011-09-28	9.13	9.23	8.46	8.58	1378068
2011-09-29	8.40	8.99	8.40	8.90	1326437
2011-09-30	8.66	8.81	8.49	8.61	1025762
2011-10-03	8.51	8.88	8.32	8.43	1858075
2011-10-04	8.34	9.05	8.08	9.02	1451679
2011-10-05	9.02	9.45	8.83	9.37	1294260
2011-10-06	9.33	9.44	8.99	9.31	1142766
2011-10-07	9.37	9.39	8.94	9.17	946557
2011-10-10	9.40	9.56	9.25	9.56	572505
2011-10-11	9.46	9.76	9.30	9.65	595560
2011-10-12	9.76	10.09	9.76	9.90	765611
2011-10-13	9.84	9.90	9.49	9.79	370305
2011-10-14	9.94	10.06	9.72	10.05	297381
2011-10-17	9.94	10.01	9.42	9.46	640513
2011-10-18	9.49	10.05	9.22	9.96	769870
2011-10-19	9.90	9.96	9.44	9.51	601551
2011-10-20	9.47	9.65	9.14	9.62	915020
2011-10-21	9.82	10.09	9.72	10.08	495674
2011-10-24	10.15	10.52	10.12	10.49	570582
2011-10-25	10.36	10.44	10.02	10.06	617443
2011-10-26	10.23	10.41	9.89	10.32	590323
2011-10-27	10.74	11.43	10.68	11.32	910401
2011-10-28	11.27	11.59	11.10	11.52	528800
2011-10-31	11.27	11.36	10.65	10.65	549864
2011-11-01	10.18	10.44	9.91	10.16	924538
2011-11-02	10.44	10.58	10.17	10.52	517079
2011-11-03	10.71	11.03	10.37	10.92	478394
2011-11-04	10.77	11.08	10.58	10.95	252236
2011-11-07	10.93	11.10	10.57	10.91	271339
2011-11-08	11.03	11.19	10.77	11.10	348326
2011-11-09	10.74	10.82	10.18	10.24	623886
2011-11-10	10.47	10.49	10.12	10.40	340094
2011-11-11	10.56	11.06	10.54	10.78	446246
2011-11-14	10.75	10.92	10.45	10.57	366969
2011-11-15	10.50	10.93	10.32	10.83	377669
2011-11-16	10.64	10.91	10.43	10.46	359104
2011-11-17	10.42	10.76	10.06	10.12	649477
2011-11-18	10.15	10.26	9.92	10.09	463636
2011-11-21	9.83	9.89	9.58	9.78	423677
2011-11-22	9.76	9.84	9.51	9.55	418811
2011-11-23	9.41	9.47	9.06	9.07	699757
2011-11-25	9.02	9.27	8.96	8.98	216038
2011-11-28	9.39	9.61	9.35	9.55	609421
2011-11-29	9.59	9.76	9.45	9.73	600141
2011-11-30	10.25	10.86	10.22	10.84	1190436
2011-12-01	10.82	10.91	10.53	10.67	633395
2011-12-02	10.87	10.99	10.53	10.57	532203
2011-12-05	10.83	11.10	10.73	10.96	458649
2011-12-06	10.95	11.19	10.73	11.00	454682
2011-12-07	10.88	11.09	10.66	10.94	641673
2011-12-08	10.79	10.87	10.36	10.41	690077
2011-12-09	10.42	10.91	10.29	10.81	529832
2011-12-12	10.57	10.70	10.12	10.29	596336
2011-12-13	10.33	10.55	9.86	9.88	508734
2011-12-14	9.77	9.90	9.56	9.60	528625
2011-12-15	9.75	9.86	9.56	9.74	561765
2011-12-16	9.86	10.17	9.73	10.01	1684613
2011-12-19	10.14	10.31	9.67	9.72	493797
2011-12-20	10.04	10.42	10.04	10.31	554980
2011-12-21	10.24	10.37	10.02	10.32	258589
2011-12-22	10.39	10.69	10.33	10.52	347351
2011-12-23	10.56	10.60	10.38	10.51	113527
2011-12-27	10.44	10.57	10.31	10.47	298917
2011-12-28	10.45	10.50	10.07	10.11	495493
2011-12-29	10.18	10.20	10.07	10.15	474192
2011-12-30	10.22	10.22	10.10	10.10	362290
2012-01-03	10.48	10.77	10.41	10.68	677370
2012-01-04	10.65	11.06	10.49	10.89	698538
2012-01-05	10.14	10.94	10.07	10.87	992806
2012-01-06	10.82	11.10	10.61	10.89	464891
2012-01-09	10.98	11.23	10.94	11.08	715735
2012-01-10	11.27	11.62	11.15	11.52	778640
2012-01-11	11.50	11.71	11.40	11.49	607982
2012-01-12	11.54	11.68	11.44	11.62	417036
2012-01-13	11.48	11.58	11.23	11.34	424156
2012-01-17	11.49	11.65	11.42	11.52	412148
2012-01-18	11.53	11.83	11.39	11.74	464742
2012-01-19	11.78	11.89	11.66	11.74	455873
2012-01-20	11.71	11.73	11.59	11.66	319313
2012-01-23	11.64	11.92	11.53	11.65	350892
2012-01-24	11.52	11.78	11.32	11.74	486132
2012-01-25	11.68	11.92	11.50	11.84	438421
2012-01-26	11.93	12.00	11.58	11.72	374488
2012-01-27	11.63	11.77	11.43	11.71	402151
2012-01-30	11.56	11.64	11.32	11.52	361540
2012-01-31	11.65	11.71	11.13	11.35	821313
2012-02-01	11.42	11.60	11.28	11.50	633414
2012-02-02	11.50	11.69	11.34	11.47	419859
2012-02-03	11.77	11.95	11.63	11.86	770065
2012-02-06	11.82	11.85	11.63	11.66	255532
2012-02-07	11.63	11.71	11.45	11.56	266078
2012-02-08	11.58	11.77	11.47	11.52	285174
2012-02-09	11.60	11.60	11.23	11.43	313135
2012-02-10	11.23	11.23	10.92	10.99	533241
2012-02-13	11.13	11.23	10.87	11.15	360031
2012-02-14	11.09	11.09	10.72	10.87	378731
2012-02-15	10.96	10.99	10.55	10.58	480684
2012-02-16	10.58	10.99	10.54	10.97	500582
2012-02-17	11.03	11.07	10.79	10.92	371688
2012-02-21	10.99	11.29	10.94	11.10	490533
2012-02-22	11.08	11.22	10.91	10.95	293023
2012-02-23	10.94	11.08	10.71	11.03	295301
2012-02-24	11.07	11.11	10.88	10.94	232628
2012-02-27	10.86	11.02	10.73	10.87	363106
2012-02-28	10.86	10.97	10.67	10.71	424562
2012-02-29	10.75	10.95	10.38	10.40	696686
2012-03-01	10.48	10.79	10.48	10.52	596077
2012-03-02	10.50	10.66	10.35	10.43	705158
2012-03-05	10.46	10.60	10.32	10.39	680037
2012-03-06	10.19	10.42	10.17	10.39	1012618
2012-03-07	10.46	10.65	10.33	10.57	670441
2012-03-08	10.73	10.83	10.57	10.75	475973
2012-03-09	10.74	11.23	10.72	10.92	611271
2012-03-12	10.86	11.00	10.65	10.69	566936
2012-03-13	10.69	11.13	10.69	11.09	566404
2012-03-14	11.05	11.08	10.78	10.87	826805
2012-03-15	10.91	11.08	10.73	10.98	538212
2012-03-16	11.01	11.24	10.92	11.10	1586280
2012-03-19	11.10	11.60	11.10	11.48	721188
2012-03-20	11.35	11.38	11.10	11.34	454949
2012-03-21	11.34	11.36	11.11	11.18	368855
2012-03-22	11.00	11.01	10.78	10.91	466617
2012-03-23	10.91	11.13	10.78	11.07	374169
2012-03-26	11.23	11.29	11.04	11.27	511482
2012-03-27	11.36	11.58	11.32	11.38	686886
2012-03-28	11.40	11.40	11.11	11.31	637440
2012-03-29	11.19	11.64	10.97	11.60	885861
2012-03-30	11.81	11.88	11.65	11.82	999670
2012-04-02	11.85	12.33	11.73	12.18	1359637
2012-04-03	12.18	12.18	11.71	11.87	832497
2012-04-04	11.66	11.76	11.52	11.64	772472
2012-04-05	11.55	11.73	11.54	11.56	800261
2012-04-09	11.28	11.40	11.18	11.33	689756
2012-04-10	11.27	11.27	10.91	10.94	968198
2012-04-11	11.13	11.27	11.01	11.08	500594
2012-04-12	11.08	11.55	11.08	11.51	542309
2012-04-13	11.47	11.47	11.14	11.18	588480
2012-04-16	11.32	11.48	11.13	11.33	472086
2012-04-17	11.44	11.73	11.40	11.53	400800
2012-04-18	11.44	11.52	11.28	11.28	565447
2012-04-19	11.29	11.32	10.95	11.07	700187
2012-04-20	11.21	11.34	11.02	11.05	484444
2012-04-23	10.79	10.92	10.58	10.87	612860
2012-04-24	10.90	11.07	10.79	10.94	338537
2012-04-25	11.15	11.27	10.97	11.09	413260
2012-04-26	11.02	11.12	10.91	11.08	437211
2012-04-27	11.16	11.16	10.92	11.09	388853
2012-04-30	11.03	11.10	10.85	11.00	520872
2012-05-01	11.02	11.37	10.98	11.02	876353
2012-05-02	10.92	11.02	10.73	11.00	554847
2012-05-03	10.99	11.10	10.82	10.94	663811
2012-05-04	10.85	10.95	10.65	10.70	741443
2012-05-07	10.65	10.85	10.51	10.79	686515
2012-05-08	10.66	10.88	10.51	10.85	702108
2012-05-09	10.63	11.07	10.58	10.88	707456
2012-05-10	11.02	11.15	10.79	10.99	661622
2012-05-11	10.84	11.12	10.79	10.92	619695
2012-05-14	10.74	10.91	10.70	10.84	730503
2012-05-15	10.79	10.88	10.60	10.64	699541
2012-05-16	10.68	10.86	10.51	10.55	666921
2012-05-17	10.57	10.66	10.25	10.27	616479
2012-05-18	10.28	10.39	10.06	10.09	1398329
2012-05-21	10.18	10.50	10.17	10.49	538836
2012-05-22	10.48	10.51	10.26	10.33	505409
2012-05-23	10.19	10.53	10.07	10.52	522284
2012-05-24	10.55	10.57	10.34	10.56	442830
2012-05-25	10.53	10.54	10.39	10.41	415444
2012-05-29	10.57	10.80	10.47	10.70	366002
2012-05-30	10.53	10.53	10.30	10.32	479696
2012-05-31	10.32	10.39	9.97	10.02	989781
2012-06-01	9.81	10.01	9.72	9.79	796232
2012-06-04	9.83	9.91	9.60	9.85	677734
2012-06-05	9.77	9.96	9.73	9.88	386852
2012-06-06	10.00	10.15	9.94	10.15	496887
2012-06-07	10.37	10.57	10.24	10.25	535684
2012-06-08	10.23	10.30	10.00	10.25	435996
2012-06-11	10.39	10.45	9.91	9.91	427404
2012-06-12	9.97	10.16	9.88	10.11	655330
2012-06-13	9.99	10.09	9.77	9.81	513562
2012-06-14	9.81	9.88	9.70	9.84	443066
2012-06-15	9.84	10.07	9.76	10.02	782222
2012-06-18	9.91	9.99	9.75	9.96	553776
2012-06-19	10.06	10.53	10.03	10.43	521400
2012-06-20	10.41	10.87	10.38	10.79	744377
2012-06-21	10.80	10.86	10.46	10.55	1031549
2012-06-22	10.62	10.78	10.40	10.73	1705457
2012-06-25	10.58	10.58	10.40	10.48	608099
2012-06-26	10.55	10.71	10.47	10.63	547667
2012-06-27	10.65	10.90	10.58	10.87	558718
2012-06-28	11.41	11.83	11.31	11.83	1963583
2012-06-29	12.08	12.77	11.98	12.62	2109177
2012-07-02	12.58	12.72	12.39	12.72	1150822
2012-07-03	12.66	13.45	12.65	13.21	1015805
2012-07-05	12.86	13.49	12.86	13.47	1348679
2012-07-06	13.24	13.51	13.13	13.47	903539
2012-07-09	13.31	13.56	13.17	13.46	1031444
2012-07-10	13.59	13.70	13.29	13.39	1232000
2012-07-11	13.48	13.57	13.32	13.56	1064017
2012-07-12	13.35	13.74	13.24	13.61	1259408
2012-07-13	13.63	14.09	13.61	14.04	863403
2012-07-16	13.96	14.07	13.72	13.86	1211526
2012-07-17	13.94	14.02	13.62	13.89	795776
2012-07-18	13.77	14.07	13.69	13.98	859231
2012-07-19	14.02	14.10	13.89	14.00	473604
2012-07-20	13.83	13.92	13.73	13.85	673272
2012-07-23	13.41	13.77	13.35	13.65	625342
2012-07-24	13.67	13.73	13.20	13.37	686087
2012-07-25	13.44	13.51	12.99	13.03	1231068
2012-07-26	13.28	13.38	12.95	13.20	1176254
2012-07-27	13.35	13.47	13.18	13.41	1258853
2012-07-30	13.41	13.43	13.10	13.25	1053348
2012-07-31	13.20	13.59	13.20	13.38	948979
2012-08-01	13.44	13.56	13.28	13.29	825879
2012-08-02	13.10	13.51	13.01	13.19	800565
2012-08-03	13.48	13.72	13.43	13.53	839170
2012-08-06	13.52	13.81	13.51	13.70	620724
2012-08-07	13.78	14.02	13.70	13.83	691924
2012-08-08	13.72	13.88	13.59	13.83	586560
2012-08-09	13.78	13.83	13.67	13.83	884145
2012-08-10	13.75	13.92	13.60	13.89	677538
2012-08-13	13.89	13.89	13.52	13.68	687288
2012-08-14	13.73	13.85	13.45	13.51	676282
2012-08-15	13.48	13.64	13.42	13.61	375284
2012-08-16	13.57	14.00	13.49	13.91	633884
2012-08-17	13.91	14.25	13.86	14.22	906786
2012-08-20	14.13	14.36	14.10	14.28	801523
2012-08-21	14.00	14.15	13.40	13.48	1271400
2012-08-22	13.40	13.59	13.25	13.53	593031
2012-08-23	13.53	13.53	13.10	13.20	553733
2012-08-24	13.14	13.16	12.90	13.01	433105
2012-08-27	13.04	13.04	12.76	12.96	504535
2012-08-28	12.92	13.14	12.90	13.09	468841
2012-08-29	13.09	13.12	12.83	13.08	606975
2012-08-30	12.99	13.00	12.82	12.87	307670
2012-08-31	13.02	13.04	12.80	12.88	362407
2012-09-04	12.91	13.27	12.78	13.20	829610
2012-09-05	13.17	13.35	13.06	13.14	603425
2012-09-06	13.32	13.85	13.25	13.85	886179
2012-09-07	14.02	14.30	13.95	14.28	633099
2012-09-10	14.19	14.50	14.15	14.33	571538
2012-09-11	14.31	14.55	14.28	14.49	422627
2012-09-12	14.48	14.55	14.20	14.54	553877
2012-09-13	14.52	15.07	14.37	14.96	576088
2012-09-14	15.07	15.31	14.89	14.94	841761
2012-09-17	14.83	14.83	14.51	14.64	556562
2012-09-18	14.15	14.62	13.85	14.59	819113
2012-09-19	14.61	14.64	14.41	14.52	547591
2012-09-20	14.31	14.50	14.03	14.50	452873
2012-09-21	14.66	14.78	14.32	14.38	863269
2012-09-24	14.18	14.30	14.05	14.15	975281
2012-09-25	14.22	14.31	13.85	13.86	714641
2012-09-26	13.91	13.94	13.51	13.81	973785
2012-09-27	13.81	13.83	13.28	13.60	1127226
2012-09-28	13.51	13.58	13.35	13.35	775102
2012-10-01	13.32	13.59	13.30	13.41	760202
2012-10-02	13.47	13.56	13.16	13.25	697707
2012-10-03	13.25	13.33	12.96	13.03	881197
2012-10-04	13.13	13.38	13.06	13.25	591256
2012-10-05	13.38	13.40	13.13	13.22	609067
2012-10-08	13.04	13.27	13.04	13.21	420502
2012-10-09	13.26	13.56	13.16	13.27	654046
2012-10-10	13.33	13.41	13.11	13.30	675022
2012-10-11	13.43	13.51	13.32	13.37	454698
2012-10-12	13.33	13.40	13.02	13.12	664895
2012-10-15	13.11	13.47	13.01	13.44	489104
2012-10-16	13.48	13.72	13.48	13.70	694653
2012-10-17	13.78	14.17	13.66	14.07	598625
2012-10-18	14.01	14.33	13.96	14.22	459207
2012-10-19	14.14	14.25	13.85	13.91	485836
2012-10-22	13.91	14.06	13.83	14.05	340928
2012-10-23	13.80	13.80	13.34	13.46	603158
2012-10-24	13.54	13.68	13.33	13.48	299139
2012-10-25	13.67	13.77	13.32	13.54	259451
2012-10-26	13.61	13.77	13.35	13.45	243886
2012-10-31	13.46	13.49	13.18	13.33	327348
2012-11-01	13.38	14.04	13.34	13.99	594328
2012-11-02	14.07	14.09	13.20	13.21	451911
2012-11-05	13.19	13.39	12.95	13.35	451496
2012-11-06	13.45	14.02	13.44	13.98	519368
2012-11-07	13.78	14.12	12.93	13.06	723841
2012-11-08	13.04	13.17	12.75	12.94	523334
2012-11-09	12.80	13.55	12.80	13.26	623093
2012-11-12	13.38	13.49	12.89	13.01	349933
2012-11-13	12.94	13.53	12.83	13.51	1442425
2012-11-14	13.54	13.62	13.18	13.22	776225
2012-11-15	13.17	13.27	12.80	12.86	454601
2012-11-16	12.83	13.34	12.83	13.32	495218
2012-11-19	13.61	13.80	13.51	13.69	487045
2012-11-20	13.67	13.83	13.53	13.72	231990
2012-11-21	13.72	13.86	13.60	13.79	211135
2012-11-23	13.86	13.99	13.80	13.94	118862
2012-11-26	13.87	13.99	13.69	13.92	220694
2012-11-27	13.86	14.14	13.83	13.86	316921
2012-11-28	13.77	14.21	13.67	14.19	360856
2012-11-29	14.36	14.48	14.11	14.31	227639
2012-11-30	14.33	14.55	14.26	14.52	632127
2012-12-03	14.35	14.51	14.09	14.14	306315
2012-12-04	14.12	14.52	14.10	14.44	378248
2012-12-05	14.46	14.61	14.34	14.38	378107
2012-12-06	14.38	14.51	14.07	14.15	318954
2012-12-07	14.18	14.18	14.01	14.17	193546
2012-12-10	14.12	14.44	14.06	14.34	306821
2012-12-11	14.39	14.62	14.28	14.59	296615
2012-12-12	14.65	14.73	14.36	14.39	440415
2012-12-13	14.32	14.51	14.23	14.34	318929
2012-12-14	14.36	14.69	14.32	14.63	397411
2012-12-17	14.68	14.99	14.63	14.93	635799
2012-12-18	14.96	15.52	14.86	15.51	778344
2012-12-19	15.34	15.43	15.13	15.32	635203
2012-12-20	15.30	15.76	15.18	15.73	676981
2012-12-21	15.43	15.76	15.34	15.75	2031905
2012-12-24	15.73	15.74	15.45	15.54	265221
2012-12-26	15.61	15.74	15.47	15.50	287661
2012-12-27	15.53	15.70	15.35	15.65	373523
2012-12-28	15.54	15.68	15.39	15.47	340375
2012-12-31	15.58	16.14	15.51	16.02	452901
2013-01-02	16.63	16.68	16.26	16.55	819321
2013-01-03	16.55	16.79	16.34	16.53	762630
2013-01-04	16.19	16.74	15.75	16.70	938639
2013-01-07	16.53	17.03	16.48	16.95	786839
2013-01-08	16.93	16.98	16.67	16.87	711269
2013-01-09	16.90	17.24	16.82	17.20	627656
2013-01-10	17.26	17.32	17.05	17.23	460188
2013-01-11	17.16	17.18	17.00	17.13	448401
2013-01-14	17.05	17.09	16.79	16.92	547660
2013-01-15	16.82	17.17	16.78	17.16	447982
2013-01-16	17.00	17.03	16.73	16.90	449305
2013-01-17	17.09	17.26	16.98	17.22	418993
2013-01-18	17.22	17.22	16.96	17.15	234277
2013-01-22	17.13	17.53	17.11	17.45	456334
2013-01-23	17.40	17.46	17.27	17.34	457825
2013-01-24	17.35	17.63	17.17	17.27	399240
2013-01-25	17.42	17.42	16.98	17.29	338990
2013-01-28	17.27	17.32	17.06	17.17	416509
2013-01-29	17.21	17.35	17.09	17.31	341618
2013-01-30	17.31	17.37	16.71	16.83	299051
2013-01-31	16.79	17.13	16.76	16.94	392017
2013-02-01	17.10	17.26	16.98	17.19	379171
2013-02-04	16.98	17.25	16.92	17.03	324634
2013-02-05	17.13	17.25	17.04	17.20	272415
2013-02-06	17.19	17.78	17.11	17.48	443846
2013-02-07	17.43	17.43	17.06	17.18	579154
2013-02-08	17.18	17.46	17.18	17.46	350872
2013-02-11	17.28	17.33	17.14	17.24	413029
2013-02-12	17.24	17.65	17.16	17.59	391683
2013-02-13	17.66	17.91	17.39	17.54	440862
2013-02-14	17.56	17.81	17.49	17.79	259410
2013-02-15	17.86	17.95	17.72	17.87	302068
2013-02-19	17.86	18.08	17.77	17.94	465123
2013-02-20	17.84	17.91	16.93	16.97	572368
2013-02-21	16.89	17.07	16.64	16.84	368722
2013-02-22	17.03	17.21	16.74	17.21	363613
2013-02-25	17.34	17.45	16.66	16.66	442059
2013-02-26	16.77	17.11	16.71	17.05	354061
2013-02-27	16.99	17.56	16.99	17.47	256647
2013-02-28	17.41	17.72	17.38	17.47	322220
2013-03-01	17.27	17.40	17.01	17.27	445025
2013-03-04	17.24	17.45	17.00	17.45	410248
2013-03-05	17.61	18.06	17.61	17.73	390837
2013-03-06	17.85	18.18	17.83	18.07	296997
2013-03-07	18.06	18.27	17.99	18.13	241564
2013-03-08	18.28	18.38	17.95	18.19	334853
2013-03-11	18.09	18.13	17.74	17.93	299843
2013-03-12	17.81	18.30	17.77	17.91	288255
2013-03-13	18.01	18.01	17.57	17.74	250435
2013-03-14	17.77	18.03	17.75	18.02	363711
2013-03-15	18.04	18.31	17.72	17.88	996043
2013-03-18	17.61	18.15	17.58	17.99	332055
2013-03-19	17.94	17.96	17.29	17.77	563594
2013-03-20	17.92	18.14	17.83	18.06	323676
2013-03-21	18.12	18.49	17.94	18.30	992329
2013-03-22	18.43	18.48	18.20	18.33	413422
2013-03-25	18.33	18.42	18.07	18.35	446710
2013-03-26	18.47	19.15	18.42	19.13	957214
2013-03-27	18.94	19.39	18.81	19.33	528730
2013-03-28	19.25	19.42	19.08	19.10	567815
2013-04-01	19.23	19.23	18.41	18.67	572599
2013-04-02	18.86	18.90	18.25	18.36	460437
2013-04-03	18.37	18.49	17.98	18.22	582436
2013-04-04	18.18	18.73	18.10	18.31	462431
2013-04-05	17.85	18.38	17.67	18.30	406603
2013-04-08	18.37	18.60	18.33	18.56	350539
2013-04-09	18.67	19.65	18.67	19.51	891746
2013-04-10	19.76	19.84	19.59	19.75	478901
2013-04-11	19.72	20.34	19.55	20.20	818211
2013-04-12	20.32	20.35	19.73	19.81	894106
2013-04-15	19.60	19.60	18.68	18.77	742141
2013-04-16	19.10	19.26	18.78	19.23	586863
2013-04-17	18.90	18.92	18.33	18.62	464864
2013-04-18	18.75	18.89	18.45	18.70	683833
2013-04-19	18.82	19.01	18.59	18.93	338039
2013-04-22	18.96	19.09	18.55	19.04	327537
2013-04-23	19.15	19.40	19.00	19.36	381741
2013-04-24	19.36	19.77	19.34	19.52	502432
2013-04-25	19.72	20.08	19.59	19.74	589622
2013-04-26	19.62	19.72	19.46	19.58	589962
2013-04-29	19.73	19.81	19.52	19.60	379587
2013-04-30	19.43	19.84	19.21	19.84	563140
2013-05-01	19.72	19.73	19.32	19.49	859009
2013-05-02	19.59	19.85	19.49	19.64	386189
2013-05-03	20.07	20.68	20.07	20.45	832127
2013-05-06	20.59	20.71	20.28	20.66	470354
2013-05-07	20.67	20.98	20.61	20.91	352843
2013-05-08	20.93	21.40	20.79	21.07	641019
2013-05-09	21.00	21.20	20.73	20.87	348118
2013-05-10	20.87	21.16	20.71	21.11	357568
2013-05-13	21.01	21.01	20.69	20.78	350301
2013-05-14	20.72	21.03	20.72	21.00	408099
2013-05-15	20.83	21.10	20.53	21.02	257380
2013-05-16	20.88	21.29	20.77	20.95	289002
2013-05-17	21.12	21.21	20.96	21.16	279518
2013-05-20	20.98	21.53	20.98	21.46	261662
2013-05-21	21.45	21.80	21.35	21.69	325966
2013-05-22	21.77	22.25	21.23	21.45	332697
2013-05-23	20.82	21.45	20.60	21.32	336895
2013-05-24	21.08	21.26	20.95	21.17	219617
2013-05-28	21.53	22.09	21.48	21.94	471514
2013-05-29	21.67	21.88	21.37	21.71	270241
2013-05-30	21.76	21.89	21.68	21.73	272531
2013-05-31	21.66	21.72	21.19	21.19	363422
2013-06-03	21.32	21.54	20.79	21.40	592343
2013-06-04	21.35	21.56	21.02	21.34	413565
2013-06-05	21.18	21.29	20.48	20.52	551372
2013-06-06	20.55	20.91	20.39	20.90	439636
2013-06-07	21.01	21.11	20.66	20.81	333042
2013-06-10	20.81	21.06	20.62	21.02	218304
2013-06-11	20.50	21.06	20.44	20.84	315631
2013-06-12	21.00	21.00	20.47	20.52	234407
2013-06-13	20.53	21.20	20.37	21.10	621277
2013-06-14	21.16	21.30	20.80	20.89	267458
2013-06-17	21.14	21.24	20.95	21.01	256670
2013-06-18	21.07	21.35	21.00	21.11	363194
2013-06-19	21.13	21.23	20.83	20.93	313999
2013-06-20	20.44	20.81	19.87	20.38	373255
2013-06-21	20.47	20.57	20.07	20.17	849615
2013-06-24	19.79	19.89	19.02	19.33	595166
2013-06-25	19.55	19.85	19.20	19.79	557615
2013-06-26	19.99	20.11	19.77	19.95	415776
2013-06-27	20.10	20.17	18.66	19.95	885428
2013-06-28	19.89	20.03	19.53	19.55	1892188
2013-07-01	19.69	20.39	19.66	20.23	672933
2013-07-02	20.19	20.35	19.92	20.32	547466
2013-07-03	19.94	20.45	19.94	20.28	220883
2013-07-05	20.45	20.60	20.23	20.59	314830
2013-07-08	20.59	20.69	20.45	20.62	420914
2013-07-09	20.88	21.42	20.77	21.34	479179
2013-07-10	21.32	21.56	21.07	21.51	478214
2013-07-11	21.92	22.19	21.84	22.06	391156
2013-07-12	21.96	22.01	21.44	21.59	580611
2013-07-15	21.67	21.83	21.56	21.64	255811
2013-07-16	21.76	21.76	21.24	21.43	476460
2013-07-17	21.67	21.78	21.40	21.57	422790
2013-07-18	21.57	21.84	21.57	21.79	244671
2013-07-19	21.75	21.85	21.60	21.78	203232
2013-07-22	21.83	22.09	21.81	21.99	221436
2013-07-23	21.99	22.39	21.99	22.34	406782
2013-07-24	22.38	22.56	21.95	22.09	343864
2013-07-25	21.95	22.37	21.88	22.14	259437
2013-07-26	21.73	22.08	21.73	21.96	269357
2013-07-29	21.88	22.06	21.80	21.87	309116
2013-07-30	21.88	22.17	21.70	22.05	260612
2013-07-31	22.07	22.41	21.98	22.05	295311
2013-08-01	22.33	22.78	22.25	22.26	574662
2013-08-02	22.27	22.42	22.04	22.41	159273
2013-08-05	22.37	22.52	22.24	22.37	155760
2013-08-06	22.26	22.34	21.85	22.01	214207
2013-08-07	21.90	22.16	21.79	21.91	200897
2013-08-08	22.17	22.51	22.15	22.16	389535
2013-08-09	22.12	22.53	22.12	22.17	359268
2013-08-12	22.03	22.69	22.03	22.50	273720
2013-08-13	22.61	22.65	22.27	22.38	108373
2013-08-14	22.37	22.49	22.28	22.32	180225
2013-08-15	21.96	22.11	21.73	21.87	247322
2013-08-16	21.77	22.06	21.55	21.55	382329
2013-08-19	21.56	21.69	21.35	21.35	235535
2013-08-20	21.37	21.83	21.31	21.56	221144
2013-08-21	21.46	21.50	20.83	20.95	300704
2013-08-22	21.10	21.61	21.03	21.43	185300
2013-08-23	21.47	21.56	21.33	21.44	168672
2013-08-26	21.51	21.64	21.28	21.38	162650
2013-08-27	21.05	21.15	20.68	20.75	228522
2013-08-28	20.79	21.05	20.73	20.87	149672
2013-08-29	20.82	21.18	20.79	21.08	485279
2013-08-30	21.06	21.16	20.44	20.55	345460
2013-09-03	20.98	21.38	20.10	20.44	582113
2013-09-04	20.37	20.76	20.29	20.76	515450
2013-09-05	20.73	21.02	20.72	20.87	220648
2013-09-06	21.09	21.14	20.40	20.61	338445
2013-09-09	20.65	20.79	20.48	20.72	401178
2013-09-10	20.89	21.22	20.72	20.99	350579
2013-09-11	20.89	21.11	20.68	21.08	174426
2013-09-12	20.90	21.04	20.65	20.67	235810
2013-09-13	20.71	20.77	20.45	20.58	365593
2013-09-16	21.02	21.06	20.60	20.77	422309
2013-09-17	20.77	21.16	20.77	21.15	289033
2013-09-18	21.09	21.60	20.85	21.50	266122
2013-09-19	21.55	21.69	21.32	21.43	177597
2013-09-20	21.50	21.51	21.03	21.03	603349
2013-09-23	20.98	21.11	20.76	20.88	367288
2013-09-24	20.88	21.47	20.71	21.26	352711
2013-09-25	21.33	21.47	20.88	20.91	423421
2013-09-26	21.10	21.57	20.68	21.56	488706
2013-09-27	21.30	21.53	21.09	21.10	310946
2013-09-30	20.79	21.29	20.78	21.22	455409
2013-10-01	21.12	22.22	21.12	22.02	676420
2013-10-02	21.90	22.20	21.82	22.04	503734
2013-10-03	21.95	22.17	21.66	21.81	571675
2013-10-04	21.76	22.05	21.55	21.89	192634
2013-10-07	21.95	22.54	21.69	22.33	498077
2013-10-08	22.36	22.51	22.17	22.38	390193
2013-10-09	22.50	22.53	22.08	22.33	424176
2013-10-10	22.63	23.28	22.52	23.19	431271
2013-10-11	23.02	23.42	22.84	23.30	336669
2013-10-14	23.04	24.18	22.99	24.01	483419
2013-10-15	23.86	24.39	23.75	23.92	513154
2013-10-16	24.04	24.26	23.83	24.18	500875
2013-10-17	24.10	24.46	24.04	24.29	311557
2013-10-18	24.54	24.79	24.28	24.60	351609
2013-10-21	24.63	24.79	24.38	24.47	334320
2013-10-22	24.63	25.00	24.63	24.84	260186
2013-10-23	24.66	24.81	24.50	24.65	207789
2013-10-24	24.79	25.02	24.62	24.92	178391
2013-10-25	25.03	25.24	24.84	25.04	269505
2013-10-28	25.04	25.09	24.61	24.72	294117
2013-10-29	24.70	24.94	24.39	24.78	441114
2013-10-30	24.84	24.97	24.49	24.64	343961
2013-10-31	24.70	25.16	24.67	24.99	442718
2013-11-01	24.94	25.35	24.87	25.20	336065
2013-11-04	25.35	25.51	25.25	25.42	265431
2013-11-05	25.23	25.31	24.76	25.18	284954
2013-11-06	25.34	25.34	24.76	24.90	150778
2013-11-07	25.00	25.16	24.28	24.37	277012
2013-11-08	24.34	25.18	24.18	25.13	181430
2013-11-11	25.05	25.16	24.88	24.95	107032
2013-11-12	24.84	24.98	24.33	24.52	175098
2013-11-13	24.27	24.50	24.05	24.49	174862
2013-11-14	24.50	24.55	24.22	24.44	130435
2013-11-15	24.45	24.68	24.34	24.68	666827
2013-11-18	24.66	25.22	24.42	24.87	317651
2013-11-19	24.96	25.47	24.87	25.07	248124
2013-11-20	25.12	25.27	24.86	24.98	177802
2013-11-21	25.02	25.32	24.87	25.20	247266
2013-11-22	25.23	25.49	24.98	25.43	172782
2013-11-25	25.48	25.53	25.26	25.35	244680
2013-11-26	25.27	25.55	25.05	25.44	258421
2013-11-27	25.44	25.76	25.39	25.72	206203
2013-11-29	25.87	25.97	25.57	25.85	127543
2013-12-02	25.78	26.05	25.64	25.66	321470
2013-12-03	25.50	25.95	25.49	25.69	795987
2013-12-04	25.77	26.21	25.63	25.92	242930
2013-12-05	25.79	26.19	25.66	26.11	294730
2013-12-06	26.46	26.54	26.03	26.09	360699
2013-12-09	26.10	26.27	26.01	26.22	340442
2013-12-10	26.16	26.46	25.63	25.64	389213
2013-12-11	25.53	25.54	24.86	25.02	341031
2013-12-12	24.97	25.11	24.57	24.58	680157
2013-12-13	24.58	25.00	24.55	24.93	428043
2013-12-16	25.04	25.68	25.04	25.66	640873
2013-12-17	25.63	26.04	25.53	25.94	617174
2013-12-18	26.03	26.51	25.84	26.30	645026
2013-12-19	27.71	29.95	26.85	27.15	1809054
2013-12-20	27.15	27.24	25.50	25.55	2260257
2013-12-23	25.93	26.04	25.58	25.85	569955
2013-12-24	25.98	26.14	25.57	26.05	230033
2013-12-26	26.22	26.30	25.80	25.91	312408
2013-12-27	26.01	26.19	25.77	25.89	344184
2013-12-30	25.93	26.02	25.53	25.82	329986
2013-12-31	25.98	26.13	25.74	25.94	250278
2014-01-02	25.90	26.05	25.39	25.66	499217
2014-01-03	25.66	26.41	25.46	26.33	430158
2014-01-06	26.33	26.52	25.66	25.85	380649
2014-01-07	26.00	26.29	25.79	25.93	536483
2014-01-08	25.89	26.13	25.55	26.09	419189
2014-01-09	26.11	26.14	25.60	25.80	296292
2014-01-10	25.78	25.89	25.52	25.66	412458
2014-01-13	25.56	25.76	25.46	25.55	455182
2014-01-14	25.73	26.47	25.59	26.44	474394
2014-01-15	26.57	27.01	26.57	26.96	591594
2014-01-16	27.00	27.26	26.82	26.87	335043
2014-01-17	26.82	26.84	26.61	26.67	310419
2014-01-21	26.74	26.77	26.45	26.50	322516
2014-01-22	26.50	26.63	26.46	26.54	265218
2014-01-23	26.37	26.59	26.22	26.24	395944
2014-01-24	26.06	26.12	25.58	25.58	419318
2014-01-27	25.67	25.77	25.15	25.29	396307
2014-01-28	25.45	25.52	25.01	25.32	359037
2014-01-29	24.97	25.35	24.87	25.03	353719
2014-01-30	25.31	25.44	24.98	25.25	333000
2014-01-31	24.72	25.21	24.67	24.99	528114
2014-02-03	24.88	25.04	23.52	23.53	744734
2014-02-04	23.53	24.13	23.22	23.54	678355
2014-02-05	23.51	23.60	23.03	23.05	620519
2014-02-06	23.20	23.73	23.17	23.47	555319
2014-02-07	23.65	23.82	23.30	23.62	366724
2014-02-10	23.49	23.63	22.86	23.16	433814
2014-02-11	23.29	23.60	23.18	23.54	393449
2014-02-12	23.63	23.99	23.57	23.77	372945
2014-02-13	23.52	24.04	23.46	23.97	376732
2014-02-14	24.00	24.38	23.89	24.32	323801
2014-02-18	24.33	24.55	24.06	24.22	331026
2014-02-19	24.15	24.49	23.73	23.76	352124
2014-02-20	23.79	24.22	23.79	24.20	292327
2014-02-21	24.32	24.36	23.89	23.94	319798
2014-02-24	23.94	24.30	23.78	23.80	342137
2014-02-25	23.74	23.87	23.35	23.62	448177
2014-02-26	23.72	24.39	23.65	24.23	480147
2014-02-27	24.23	24.50	24.05	24.50	383356
2014-02-28	24.53	24.84	24.44	24.57	438759
2014-03-03	24.28	24.61	24.08	24.30	470780
2014-03-04	24.62	25.34	24.57	25.08	511858
2014-03-05	25.00	25.16	24.79	25.03	348644
2014-03-06	25.12	25.52	25.05	25.39	296964
2014-03-07	25.44	25.56	24.97	25.37	207593
2014-03-10	25.23	25.55	24.94	25.48	392903
2014-03-11	25.55	25.63	24.65	24.88	348171
2014-03-12	24.58	25.08	24.58	24.67	322167
2014-03-13	24.84	24.90	24.30	24.60	326830
2014-03-14	24.45	24.95	24.45	24.81	268779
2014-03-17	25.03	25.36	24.70	24.91	263579
2014-03-18	24.88	25.50	24.79	25.49	429636
2014-03-19	25.41	25.71	25.29	25.47	383557
2014-03-20	25.40	25.72	25.37	25.44	238015
2014-03-21	25.58	26.11	25.51	25.80	531880
2014-03-24	25.79	25.96	25.27	25.31	335033
2014-03-25	25.39	25.76	25.26	25.27	498396
2014-03-26	25.49	25.55	24.92	24.95	600309
2014-03-27	24.98	24.98	23.36	23.82	651826
2014-03-28	23.34	24.00	23.21	23.21	437361
2014-03-31	23.33	23.69	23.17	23.58	621315
2014-04-01	23.58	24.13	23.46	24.06	614818
2014-04-02	24.54	24.78	24.38	24.54	501878
2014-04-03	24.54	24.54	24.08	24.21	328241
2014-04-04	24.50	24.50	23.73	23.96	541930
2014-04-07	23.90	23.98	23.12	23.21	557329
2014-04-08	23.21	23.57	23.01	23.25	400468
2014-04-09	23.33	23.39	22.93	23.22	445853
2014-04-10	23.27	23.44	22.26	22.40	389863
2014-04-11	22.19	22.55	21.92	22.01	394454
2014-04-14	22.27	22.50	22.06	22.24	279055
2014-04-15	22.22	22.39	21.64	22.24	365111
2014-04-16	22.35	22.83	22.33	22.57	344177
2014-04-17	22.51	22.91	22.51	22.76	276242
2014-04-21	22.76	23.00	22.64	22.91	246497
2014-04-22	22.89	23.34	22.81	23.11	275084
2014-04-23	23.05	23.27	22.99	23.12	296112
2014-04-24	23.25	23.25	22.91	22.95	372708
2014-04-25	22.79	23.06	22.54	22.65	244277
2014-04-28	22.66	22.83	22.25	22.65	310684
2014-04-29	22.78	22.96	22.69	22.80	305928
2014-04-30	22.71	22.76	22.25	22.69	383194
2014-05-01	22.65	23.10	22.43	22.82	706696
2014-05-02	22.90	23.22	22.77	22.91	402494
2014-05-05	22.64	22.64	22.21	22.30	324548
2014-05-06	22.27	22.40	22.08	22.35	362544
2014-05-07	22.32	22.83	22.23	22.82	385815
2014-05-08	22.83	23.37	22.78	22.82	388292
2014-05-09	22.66	23.12	22.64	23.02	359843
2014-05-12	23.23	24.22	23.18	24.10	437881
2014-05-13	24.07	24.21	23.84	23.85	392577
2014-05-14	23.87	24.00	23.65	23.75	376657
2014-05-15	23.60	23.72	23.19	23.65	461751
2014-05-16	23.61	23.74	23.41	23.73	303633
2014-05-19	23.68	24.44	23.59	24.39	405543
2014-05-20	24.35	24.37	23.41	23.48	586266
2014-05-21	23.68	23.93	23.39	23.72	341496
2014-05-22	24.47	25.03	24.15	24.50	520322
2014-05-23	24.50	24.84	24.45	24.81	269738
2014-05-27	25.00	25.32	24.91	25.11	277927
2014-05-28	25.03	25.18	24.68	24.82	210500
2014-05-29	24.99	25.07	24.58	25.03	167074
2014-05-30	24.96	24.96	24.74	24.84	331782
2014-06-02	24.89	25.07	24.63	24.75	290890
2014-06-03	24.60	24.77	24.42	24.70	262784
2014-06-04	24.58	24.94	24.58	24.76	190506
2014-06-05	24.84	25.55	24.71	25.37	269121
2014-06-06	25.47	25.89	25.34	25.75	341532
2014-06-09	25.63	25.85	25.53	25.69	311688
2014-06-10	25.68	25.72	25.46	25.68	169799
2014-06-11	25.52	25.66	25.42	25.61	187721
2014-06-12	25.45	25.59	25.23	25.32	348955
2014-06-13	25.45	25.67	25.32	25.56	190313
2014-06-16	25.60	25.65	25.13	25.29	208147
2014-06-17	25.19	26.05	25.08	25.85	418069
2014-06-18	25.83	26.29	25.78	26.23	241406
2014-06-19	26.43	26.48	26.14	26.16	309004
2014-06-20	26.31	26.47	26.01	26.46	793691
2014-06-23	26.54	26.76	26.41	26.55	247794
2014-06-24	26.43	26.93	26.05	26.11	334906
2014-06-25	25.98	26.69	25.98	26.65	349167
2014-06-26	27.73	27.98	25.75	26.12	739323
2014-06-27	26.08	27.04	25.99	27.03	685498
2014-06-30	26.81	26.93	26.35	26.53	548365
2014-07-01	26.66	27.41	26.66	26.98	524200
2014-07-02	26.89	27.01	26.51	26.54	371729
2014-07-03	26.52	26.83	26.21	26.70	407269
2014-07-07	26.49	26.63	26.06	26.13	344923
2014-07-08	26.05	26.38	25.88	26.33	597791
2014-07-09	26.36	26.59	26.10	26.33	318454
2014-07-10	25.74	26.16	24.60	25.81	309210
2014-07-11	25.71	25.95	25.53	25.77	188265
2014-07-14	25.95	25.95	25.64	25.75	179685
2014-07-15	25.81	25.94	25.61	25.77	240095
2014-07-16	25.97	26.19	25.66	25.89	370816
2014-07-17	25.62	25.99	25.31	25.42	301360
2014-07-18	25.38	26.11	25.38	26.04	236971
2014-07-21	25.84	26.06	25.56	25.68	330748
2014-07-22	25.89	26.17	25.89	26.05	238642
2014-07-23	26.01	26.15	25.90	25.95	180377
2014-07-24	26.00	26.05	25.19	25.22	332228
2014-07-25	24.95	25.32	24.95	25.16	231447
2014-07-28	25.13	25.25	24.91	25.24	286312
2014-07-29	25.32	25.39	24.77	24.77	303038
2014-07-30	25.12	25.14	24.56	24.59	260818
2014-07-31	24.21	24.47	23.54	23.58	793648
2014-08-01	23.57	24.39	23.43	24.18	715261
2014-08-04	24.31	24.51	23.89	24.16	280274
2014-08-05	23.97	24.23	23.68	23.86	208709
2014-08-06	23.69	24.43	23.63	24.26	251579
2014-08-07	24.37	24.52	23.99	24.20	220844
2014-08-08	24.17	24.66	24.12	24.53	333400
2014-08-11	24.81	25.06	24.44	24.52	315082
2014-08-12	24.39	24.51	24.13	24.41	240189
2014-08-13	24.45	24.99	24.45	24.91	196544
2014-08-14	24.97	24.97	24.78	24.89	209136
2014-08-15	25.15	25.18	24.82	25.08	338540
2014-08-18	25.34	25.58	25.21	25.58	243503
2014-08-19	25.58	25.71	25.47	25.55	170364
2014-08-20	25.45	25.45	25.13	25.34	177474
2014-08-21	25.34	25.34	24.85	25.06	176313
2014-08-22	24.99	25.12	24.72	25.00	155314
2014-08-25	25.14	25.14	24.81	25.07	100067
2014-08-26	25.12	25.42	24.94	25.32	177930
2014-08-27	25.28	25.42	25.10	25.16	123269
2014-08-28	25.04	25.04	24.71	24.79	170070
2014-08-29	24.84	24.98	24.58	24.93	186932
2014-09-02	25.05	25.35	24.90	25.27	290887
2014-09-03	25.47	25.53	25.02	25.06	209042
2014-09-04	25.08	25.55	24.91	25.03	139583
2014-09-05	25.07	25.19	24.76	25.08	121141
2014-09-08	25.00	25.03	24.63	24.70	206745
2014-09-09	24.74	24.75	24.42	24.54	314965
2014-09-10	24.48	24.59	24.12	24.51	395070
2014-09-11	24.25	24.76	24.12	24.68	332999
2014-09-12	24.71	24.84	24.14	24.22	260545
2014-09-15	24.20	24.41	23.89	23.99	226959
2014-09-16	23.88	24.42	23.73	24.25	270948
2014-09-17	24.43	24.60	24.15	24.33	248353
2014-09-18	24.50	24.50	24.11	24.26	220040
2014-09-19	24.27	24.40	23.60	23.67	575271
2014-09-22	23.65	23.77	23.32	23.62	305363
2014-09-23	23.59	23.83	23.42	23.43	268499
2014-09-24	23.60	23.65	23.19	23.43	326356
2014-09-25	23.10	23.41	21.89	22.56	1014472
2014-09-26	22.53	22.59	22.37	22.46	319370
2014-09-29	22.20	22.78	22.04	22.68	480404
2014-09-30	22.75	23.27	22.44	22.94	958660
2014-10-01	22.85	22.99	22.29	22.31	616560
2014-10-02	22.19	22.68	22.14	22.45	471813
2014-10-03	22.49	22.75	22.20	22.23	421828
2014-10-06	22.40	22.66	22.16	22.30	390496
2014-10-07	22.09	22.54	21.96	21.96	413543
2014-10-08	21.86	22.32	21.38	22.31	514340
2014-10-09	22.21	22.33	21.34	21.43	446558
2014-10-10	21.31	21.65	20.91	21.00	614138
2014-10-13	21.02	21.56	20.90	21.00	394612
2014-10-14	21.23	22.08	21.23	21.50	481856
2014-10-15	21.06	21.62	20.71	21.43	435687
2014-10-16	21.10	21.75	21.04	21.59	430605
2014-10-17	21.77	22.00	21.35	21.46	346050
2014-10-20	21.48	21.95	21.39	21.53	462900
2014-10-21	21.74	22.14	21.67	22.14	287716
2014-10-22	22.14	22.44	21.71	21.73	234283
2014-10-23	22.03	22.38	21.80	22.20	325802
2014-10-24	22.27	22.40	22.10	22.24	210265
2014-10-27	22.05	22.12	21.63	22.01	265099
2014-10-28	22.25	23.17	21.99	23.12	357308
2014-10-29	23.30	23.57	22.75	22.86	215810
2014-10-30	22.69	23.36	22.59	23.16	350112
2014-10-31	23.59	24.03	23.02	23.83	449791
2014-11-03	23.80	23.87	23.33	23.52	255176
2014-11-04	23.44	23.51	23.09	23.31	168583
2014-11-05	23.41	23.65	23.10	23.43	229882
2014-11-06	23.35	23.68	23.18	23.66	170136
2014-11-07	23.78	24.18	23.52	24.00	300942
2014-11-10	24.00	24.16	23.44	23.63	176644
2014-11-11	23.47	23.78	23.37	23.54	211080
2014-11-12	23.33	23.70	23.33	23.60	135383
2014-11-13	23.67	23.80	23.55	23.55	17969
2014-11-14	23.23	23.60	23.14	23.40	176322
2014-11-17	23.31	23.59	23.14	23.43	113452
2014-11-18	23.50	23.80	23.47	23.53	223147
2014-11-19	23.35	23.43	22.64	22.76	203282
2014-11-20	22.52	23.14	22.52	23.08	128169
2014-11-21	23.64	23.74	23.12	23.26	198937
2014-11-24	23.28	23.77	23.18	23.66	188032
2014-11-25	23.58	23.94	23.58	23.78	89488
2014-11-26	23.87	23.97	23.52	23.72	149808
2014-11-28	23.59	23.64	23.10	23.25	147773
2014-12-01	23.14	23.34	22.88	23.06	202317
2014-12-02	23.12	23.55	23.06	23.23	134798
2014-12-03	23.31	23.94	23.13	23.59	246147
2014-12-04	23.50	23.61	22.98	23.11	217066
2014-12-05	23.08	23.59	22.97	23.22	246655
2014-12-08	23.07	23.45	22.52	22.85	193183
2014-12-09	22.50	23.75	22.48	23.65	250163
2014-12-10	23.44	23.46	22.70	22.80	224667
2014-12-11	22.65	22.94	22.49	22.56	242310
2014-12-12	22.27	22.36	21.77	21.79	287933
2014-12-15	21.84	21.96	21.24	21.25	295911
2014-12-16	21.21	21.88	21.11	21.11	443369
2014-12-17	21.11	21.91	20.84	21.82	571293
2014-12-18	22.01	22.19	18.80	19.33	1611648
2014-12-19	19.05	19.23	18.53	18.53	1717183
2014-12-22	18.53	18.74	18.24	18.35	603299
2014-12-23	18.49	18.66	18.36	18.54	356138
2014-12-24	18.50	18.83	18.40	18.75	215055
2014-12-26	18.90	18.96	18.73	18.76	210586
2014-12-29	18.82	19.30	18.77	19.04	381612
2014-12-30	19.02	19.22	18.80	19.02	476200
2014-12-31	19.14	19.17	18.55	18.55	520594
2015-01-02	18.58	18.81	18.36	18.40	370110
2015-01-05	18.34	18.34	17.52	17.74	491398
2015-01-06	17.72	17.84	17.17	17.22	571586
2015-01-07	17.45	17.62	16.24	16.49	1111085
2015-01-08	16.71	16.76	16.37	16.64	1211252
2015-01-09	16.71	16.76	16.16	16.18	567024
2015-01-12	16.23	16.26	15.60	15.90	577287
2015-01-13	16.02	16.08	15.42	15.59	477784
2015-01-14	15.24	15.37	14.81	15.03	593262
2015-01-15	15.16	15.17	14.84	14.91	906745
2015-01-16	14.86	15.87	14.83	15.81	1595903
2015-01-20	15.89	16.06	15.51	15.96	772614
2015-01-21	15.95	16.32	15.89	16.09	718572
2015-01-22	16.27	17.17	16.13	16.95	1192897
2015-01-23	16.86	17.69	16.68	17.51	1241123
2015-01-26	17.50	17.99	17.25	17.93	860970
2015-01-27	17.76	18.65	17.43	18.31	874851
2015-01-28	18.51	18.56	18.00	18.23	733436
2015-01-29	18.23	18.80	18.09	18.73	1178147
2015-01-30	18.49	18.68	18.31	18.45	750553
2015-02-02	18.56	18.62	17.88	18.16	716994
2015-02-03	18.44	18.72	18.21	18.70	876649
2015-02-04	18.52	18.62	18.29	18.43	523649
2015-02-05	18.44	19.02	18.32	18.97	601585
2015-02-06	18.89	19.52	18.89	19.21	511551
2015-02-09	19.14	19.31	18.81	18.81	479631
2015-02-10	18.83	18.96	18.51	18.85	377399
2015-02-11	18.74	18.77	18.42	18.47	491149
2015-02-12	18.68	19.02	18.55	18.99	269185
2015-02-13	19.11	19.28	18.99	19.19	267584
2015-02-17	19.21	19.23	18.93	18.96	230624
2015-02-18	18.88	19.12	18.83	18.90	219244
2015-02-19	18.71	19.05	18.53	18.96	184554
2015-02-20	18.98	19.22	18.70	19.20	216284
2015-02-23	19.02	19.18	18.69	18.88	238880
2015-02-24	17.27	17.43	16.21	16.39	1789144
2015-02-25	16.47	16.67	16.04	16.35	974421
2015-02-26	16.31	16.56	16.27	16.38	381955
2015-02-27	16.31	16.84	16.30	16.64	575262
2015-03-02	16.61	16.86	16.47	16.72	473482
2015-03-03	16.66	16.87	16.61	16.62	267951
2015-03-04	16.40	16.60	16.35	16.44	328501
2015-03-05	16.45	16.70	16.17	16.34	473735
2015-03-06	16.14	16.48	15.78	15.90	471207
2015-03-09	15.96	16.16	15.85	16.06	305057
2015-03-10	15.91	15.95	15.49	15.43	327499
2015-03-11	15.47	15.86	15.44	15.85	345178
2015-03-12	16.04	16.48	16.02	16.42	290138
2015-03-13	16.27	16.38	15.93	16.10	242952
2015-03-16	16.07	16.08	15.61	15.73	417263
2015-03-17	15.69	16.36	15.69	16.31	405622
2015-03-18	16.13	17.13	16.08	16.84	524676
2015-03-19	16.58	16.77	16.44	16.66	306180
2015-03-20	16.79	17.24	16.74	17.20	986320
2015-03-23	17.16	17.63	17.09	17.58	413992
2015-03-24	17.57	17.75	17.37	17.74	329409
2015-03-25	17.77	17.78	15.81	15.97	1533400
2015-03-26	15.93	16.75	15.76	16.09	746605
2015-03-27	16.03	16.34	15.84	16.27	494176
2015-03-30	16.34	16.85	16.31	16.66	377700
2015-03-31	16.49	16.51	16.03	16.40	662851
2015-04-01	16.27	17.01	16.20	16.95	499665
2015-04-02	16.90	17.12	16.74	16.91	211786
2015-04-06	16.96	17.09	16.84	17.06	375568
2015-04-07	17.06	17.09	16.83	16.90	281131
2015-04-08	17.00	17.01	16.58	16.81	349705
2015-04-09	16.74	17.16	16.71	17.14	234369
2015-04-10	17.30	17.51	17.02	17.29	229451
2015-04-13	17.25	17.25	16.90	17.03	257476
2015-04-14	17.07	17.27	16.95	17.05	231915
2015-04-15	17.10	17.62	17.09	17.50	331639
2015-04-16	17.53	17.53	16.94	16.95	253337
2015-04-17	16.84	16.84	16.24	16.37	307741
2015-04-20	16.48	16.98	16.42	16.96	206637
2015-04-21	16.90	17.11	16.61	16.64	188014
2015-04-22	16.69	16.95	16.34	16.68	183650
2015-04-23	16.63	17.13	16.63	17.02	240196
2015-04-24	17.06	17.25	16.62	16.81	264768
2015-04-27	16.94	17.26	16.70	16.82	264482
2015-04-28	16.85	17.68	16.85	17.61	282690
2015-04-29	17.38	17.38	16.98	17.16	247708
2015-04-30	16.95	17.26	16.63	16.66	525359
2015-05-01	16.85	17.03	16.56	16.97	322368
2015-05-04	16.98	17.21	16.85	16.86	222213
2015-05-05	16.91	17.13	16.41	16.51	267547
2015-05-06	16.65	16.71	16.25	16.40	213232
2015-05-07	16.23	16.38	15.97	16.23	212059
2015-05-08	16.47	16.70	16.41	16.55	190302
2015-05-11	16.61	17.08	16.61	16.84	200469
2015-05-12	16.84	16.84	16.42	16.69	181424
2015-05-13	16.80	16.96	16.68	16.89	144049
2015-05-14	17.08	17.32	16.73	17.11	247607
2015-05-15	17.09	17.16	16.71	16.88	181098
2015-05-18	16.77	17.17	16.64	17.13	209896
2015-05-19	17.05	17.26	16.37	16.80	304801
2015-05-20	16.87	17.34	16.71	17.20	229398
2015-05-21	17.24	17.31	16.92	17.06	300454
2015-05-22	17.06	17.19	16.74	16.90	172783
2015-05-26	16.79	16.87	16.27	16.52	325327
2015-05-27	16.55	16.90	16.34	16.85	199213
2015-05-28	16.76	16.76	16.39	16.68	275017
2015-05-29	16.72	17.02	16.66	16.77	339190
2015-06-01	16.87	16.90	16.45	16.71	254158
2015-06-02	16.71	17.25	16.47	17.08	255067
2015-06-03	17.16	17.72	17.16	17.48	279553
2015-06-04	17.30	17.59	17.19	17.37	183119
2015-06-05	17.30	17.44	17.06	17.42	217852
2015-06-08	17.44	17.44	16.74	16.88	236001
2015-06-09	16.86	17.13	16.72	16.77	431785
2015-06-10	17.00	17.51	16.85	17.28	283170
2015-06-11	17.18	17.27	16.91	17.03	207480
2015-06-12	16.97	17.12	16.83	17.03	220580
2015-06-15	16.96	16.96	16.18	16.49	393715
2015-06-16	16.43	16.97	16.27	16.92	326667
2015-06-17	16.97	17.01	16.71	16.76	339745
2015-06-18	16.83	17.40	16.68	17.23	414776
2015-06-19	17.17	17.39	17.01	17.14	1078213
2015-06-22	17.25	17.33	17.08	17.14	309501
2015-06-23	17.09	17.59	16.97	17.56	333651
2015-06-24	17.52	17.56	17.28	17.40	305294
2015-06-25	17.48	19.13	17.46	18.67	907599
2015-06-26	18.78	19.34	18.60	19.06	1576273
2015-06-29	18.96	19.44	18.67	18.85	604491
2015-06-30	19.05	19.18	18.37	18.53	521619
2015-07-01	18.73	19.02	18.54	18.67	456568
2015-07-02	18.70	18.90	18.20	18.57	287186
2015-07-06	18.46	18.66	18.19	18.23	343186
2015-07-07	18.07	18.28	17.63	18.18	245105
2015-07-08	17.87	18.13	17.38	17.45	706158
2015-07-09	17.71	17.85	17.53	17.56	224991
2015-07-10	17.88	18.22	17.58	17.93	231395
2015-07-13	18.01	18.36	17.96	18.34	227780
2015-07-14	18.27	18.46	18.12	18.42	200778
2015-07-15	18.33	18.41	17.69	17.72	239315
2015-07-16	17.79	17.86	17.48	17.64	287275
2015-07-17	17.59	17.72	17.12	17.24	361646
2015-07-20	17.20	17.31	16.94	17.21	301698
2015-07-21	17.19	17.62	17.19	17.27	270901
2015-07-22	17.11	17.20	16.77	16.91	226610
2015-07-23	17.00	17.32	16.82	16.84	249530
2015-07-24	16.76	16.88	16.16	16.19	356011
2015-07-27	15.95	16.34	15.92	16.19	318767
2015-07-28	16.37	17.39	16.37	17.12	454456
2015-07-29	17.19	17.85	17.03	17.64	347051
2015-07-30	17.66	17.93	17.12	17.16	294669
2015-07-31	17.30	17.65	16.60	16.68	516395
2015-08-03	16.63	17.07	16.37	16.72	285406
2015-08-04	16.88	17.09	16.49	16.66	353389
2015-08-05	16.93	17.37	16.78	16.87	378342
2015-08-06	16.85	17.19	16.66	16.95	367665
2015-08-07	16.85	17.22	16.59	16.73	383039
2015-08-10	16.88	17.59	16.66	17.45	347774
2015-08-11	17.11	17.22	16.68	17.01	305656
2015-08-12	16.85	17.00	16.40	16.69	297318
2015-08-13	16.69	16.77	16.40	16.63	282106
2015-08-14	16.57	17.33	16.57	17.20	249875
2015-08-17	17.14	17.61	17.08	17.49	237532
2015-08-18	17.43	17.43	16.82	16.90	259658
2015-08-19	16.61	16.92	16.50	16.64	266882
2015-08-20	16.53	16.95	16.07	16.09	270285
2015-08-21	15.53	16.00	15.42	15.68	303013
2015-08-24	14.94	15.89	14.75	15.02	406740
2015-08-25	15.65	15.65	14.44	14.50	347746
2015-08-26	14.83	14.96	14.46	14.91	360476
2015-08-27	15.08	15.53	15.00	15.50	357527
2015-08-28	15.44	15.89	15.32	15.59	372287
2015-08-31	15.44	15.86	15.21	15.78	330754
2015-09-01	15.31	15.56	14.93	14.97	346994
2015-09-02	15.27	15.49	15.07	15.41	262059
2015-09-03	15.44	15.87	15.18	15.23	209190
2015-09-04	14.98	15.22	14.83	14.84	147412
2015-09-08	15.21	15.32	14.98	15.23	236627
2015-09-09	15.50	15.52	14.85	14.92	286951
2015-09-10	14.94	15.07	14.59	14.88	354490
2015-09-11	14.75	14.86	14.55	14.71	147529
2015-09-14	14.67	14.75	14.30	14.38	180394
2015-09-15	14.47	14.85	14.35	14.79	244567
2015-09-16	14.84	15.28	14.83	15.09	172432
2015-09-17	15.02	15.28	14.90	14.92	194732
2015-09-18	14.66	14.81	14.40	14.50	394558
2015-09-21	14.59	14.77	14.36	14.43	160670
2015-09-22	14.12	14.29	13.73	13.85	410545
2015-09-23	13.96	13.97	13.39	13.49	428620
2015-09-24	13.22	16.02	13.01	15.97	1554713
2015-09-25	16.04	16.24	15.49	15.56	650823
2015-09-28	15.47	15.94	15.31	15.82	568902
2015-09-29	15.95	16.26	15.76	15.97	632856
2015-09-30	16.18	16.45	16.06	16.32	593672
2015-10-01	16.42	16.71	16.04	16.50	441139
2015-10-02	16.26	17.01	16.11	17.00	378660
2015-10-05	17.20	17.39	17.07	17.27	315531
2015-10-06	17.25	17.82	17.25	17.64	454107
2015-10-07	17.84	18.23	17.50	17.97	325108
2015-10-08	17.88	18.32	17.88	18.03	404452
2015-10-09	18.25	18.42	17.84	18.35	264255
2015-10-12	18.48	18.48	18.14	18.41	279366
2015-10-13	18.20	18.76	18.03	18.36	293948
2015-10-14	18.51	18.75	18.38	18.52	330524
2015-10-15	18.59	19.27	18.52	19.25	410136
2015-10-16	19.26	19.33	18.25	18.40	466040
2015-10-19	18.33	18.60	18.22	18.36	423065
2015-10-20	18.25	18.79	18.25	18.55	319686
2015-10-21	18.69	19.13	18.54	18.60	462783
2015-10-22	18.76	19.44	18.67	19.06	419373
2015-10-23	19.21	19.70	19.09	19.60	425527
2015-10-26	19.52	19.70	18.85	18.88	302692
2015-10-27	18.78	19.03	18.56	18.80	307830
2015-10-28	18.83	19.42	18.78	19.33	393936
2015-10-29	19.15	19.46	18.97	19.12	295048
2015-10-30	19.19	19.52	18.83	18.93	446350
2015-11-02	18.86	19.94	18.72	19.81	501365
2015-11-03	19.74	20.22	19.70	19.76	363335
2015-11-04	19.76	19.90	19.33	19.71	351843
2015-11-05	19.50	19.57	18.96	18.99	353565
2015-11-06	18.82	19.20	18.55	19.09	296072
2015-11-09	18.99	19.05	18.38	18.56	314003
2015-11-10	18.49	18.81	18.43	18.81	286804
2015-11-11	18.92	19.20	18.52	18.68	198005
2015-11-12	18.36	18.70	18.14	18.14	180462
2015-11-13	18.22	18.68	18.14	18.27	144642
2015-11-16	18.25	18.59	18.09	18.44	135148
2015-11-17	18.42	18.54	17.98	18.07	168229
2015-11-18	18.33	18.91	17.99	18.87	195875
2015-11-19	18.87	19.20	18.73	18.86	166281
2015-11-20	18.98	19.08	18.41	18.48	312894
2015-11-23	18.44	18.80	18.30	18.34	158682
2015-11-24	18.30	19.10	18.30	19.07	193660
2015-11-25	19.03	19.14	18.65	18.68	194589
2015-11-27	18.47	19.09	18.33	18.89	76655
2015-11-30	18.94	19.33	18.72	18.97	215338
2015-12-01	19.02	19.21	18.96	19.18	122527
2015-12-02	19.04	19.23	18.70	18.75	171781
2015-12-03	18.93	19.26	18.56	18.64	247911
2015-12-04	18.64	18.87	18.42	18.73	150862
2015-12-07	18.64	18.64	17.91	18.08	250432
2015-12-08	17.73	17.85	17.49	17.59	233856
2015-12-09	17.78	18.10	17.36	17.46	276415
2015-12-10	17.50	18.39	17.50	18.09	392506
2015-12-11	17.33	17.48	16.93	17.06	313068
2015-12-14	17.00	17.31	16.73	17.03	249546
2015-12-15	17.24	17.26	16.42	16.62	321850
2015-12-16	16.64	16.76	16.34	16.64	338555
2015-12-17	16.95	18.33	16.95	18.15	602978
2015-12-18	18.15	18.62	18.04	18.34	940431
2015-12-21	18.50	18.76	18.32	18.50	262934
2015-12-22	18.73	19.17	18.35	19.02	399872
2015-12-23	19.05	19.33	18.91	19.18	363847
2015-12-24	19.19	19.39	18.97	19.13	121558
2015-12-28	18.97	19.36	18.64	18.92	338964
2015-12-29	19.09	19.13	18.78	19.08	257747
2015-12-30	18.97	19.17	18.75	18.78	219047
2015-12-31	18.72	18.92	18.58	18.58	372410
2016-01-04	18.27	18.58	18.16	18.30	368027
2016-01-05	18.47	18.63	18.23	18.50	418886
2016-01-06	18.14	18.81	18.09	18.49	510276
2016-01-07	17.93	18.33	17.56	17.60	299408
2016-01-08	17.67	17.75	17.43	17.48	450568
2016-01-11	17.63	18.06	17.51	18.01	450848
2016-01-12	18.20	18.30	17.70	17.97	618766
2016-01-13	17.69	18.04	17.39	17.45	480376
2016-01-14	17.53	17.62	17.09	17.13	504469
2016-01-15	16.61	16.76	15.72	16.28	607864
2016-01-19	16.56	17.00	16.20	16.84	470077
2016-01-20	16.54	17.29	16.16	17.14	578602
2016-01-21	17.00	17.21	16.67	16.95	481810
2016-01-22	17.17	17.42	16.79	17.13	398270
2016-01-25	17.03	17.16	16.53	16.57	284858
2016-01-26	16.71	17.34	16.71	17.26	314148
2016-01-27	16.95	17.35	16.89	16.95	215581
2016-01-28	17.22	17.44	16.92	17.42	252922
2016-01-29	17.45	18.93	16.99	18.86	684640
2016-02-01	18.62	18.64	17.75	17.77	448756
2016-02-02	17.35	18.02	17.33	17.79	301945
2016-02-03	18.01	18.38	17.51	18.23	466858
2016-02-04	18.30	18.94	18.09	18.34	478517
2016-02-05	18.11	18.59	18.01	18.08	300483
2016-02-08	17.84	18.01	17.47	17.82	350518
2016-02-09	17.28	17.77	17.28	17.50	379486
2016-02-10	17.56	17.72	17.39	17.48	163374
2016-02-11	17.23	17.53	16.96	17.19	200783
2016-02-12	17.48	18.10	17.46	18.05	288477
2016-02-16	18.22	18.48	17.85	18.22	289938
2016-02-17	18.31	18.87	18.31	18.68	275173
2016-02-18	18.67	18.68	18.26	18.40	200419
2016-02-19	18.30	18.52	18.11	18.27	223985
2016-02-22	18.56	18.77	18.33	18.60	206413
2016-02-23	18.41	18.82	18.31	18.68	318070
2016-02-24	18.41	18.76	18.25	18.70	241060
2016-02-25	18.66	18.83	18.46	18.83	174757
2016-02-26	18.93	19.22	18.79	18.93	227609
2016-02-29	19.00	19.51	18.98	19.18	261415
2016-03-01	19.36	19.79	19.17	19.76	281849
2016-03-02	19.83	20.52	19.83	20.50	369270
2016-03-03	20.49	20.93	20.40	20.90	513363
2016-03-04	20.88	20.97	20.08	20.15	477420
2016-03-07	20.16	20.82	20.01	20.82	435827
2016-03-08	20.60	20.81	19.98	20.08	493265
2016-03-09	20.16	20.46	19.86	20.37	394008
2016-03-10	20.41	20.51	19.95	20.50	329559
2016-03-11	20.66	21.27	20.40	20.99	338767
2016-03-14	20.81	21.56	20.29	21.18	483161
2016-03-15	20.88	20.90	20.37	20.62	334132
2016-03-16	20.58	21.41	20.36	21.22	415959
2016-03-17	21.25	22.27	20.87	22.19	519277
2016-03-18	22.38	22.78	22.07	22.46	917045
2016-03-21	22.65	22.65	22.11	22.44	373926
2016-03-22	22.28	22.54	21.88	22.30	331844
2016-03-23	21.66	22.94	21.58	21.72	581908
2016-03-24	21.85	22.31	21.84	22.01	531241
2016-03-28	22.21	22.21	21.78	21.94	380668
2016-03-29	21.86	22.30	21.59	22.24	719477
2016-03-30	22.31	22.61	21.92	22.28	446773
2016-03-31	22.35	22.60	21.93	21.97	430235
2016-04-01	21.77	22.49	21.44	22.45	454031
2016-04-04	22.41	22.70	22.07	22.11	398147
2016-04-05	21.90	22.46	21.86	22.16	342420
2016-04-06	22.12	22.14	21.76	21.81	410597
2016-04-07	21.67	21.88	21.28	21.45	351222
2016-04-08	21.71	22.27	21.62	22.12	385303
2016-04-11	22.47	22.61	22.33	22.42	244669
2016-04-12	22.45	22.75	22.27	22.66	244567
2016-04-13	23.01	23.18	22.85	22.96	452143
2016-04-14	22.98	22.99	22.61	22.81	298580
2016-04-15	22.78	23.23	22.69	23.03	319685
2016-04-18	22.85	23.39	22.81	23.17	365039
2016-04-19	23.43	23.78	23.20	23.46	353585
2016-04-20	23.54	23.68	22.96	23.04	321788
2016-04-21	23.11	23.39	22.83	22.98	263764
2016-04-22	22.89	23.30	22.54	22.67	386228
2016-04-25	22.49	22.49	22.06	22.47	481629
2016-04-26	22.60	23.00	22.07	22.90	291077
2016-04-27	22.81	23.50	22.72	23.46	446505
2016-04-28	23.47	23.80	23.11	23.22	311495
2016-04-29	23.25	23.63	23.01	23.27	305543
2016-05-02	23.40	23.69	22.99	23.59	345293
2016-05-03	23.15	23.37	22.38	22.60	322159
2016-05-04	22.35	22.87	22.35	22.51	288629
2016-05-05	22.66	22.72	22.15	22.30	255471
2016-05-06	22.24	22.79	22.12	22.60	270775
2016-05-09	22.32	22.32	21.09	21.57	559724
2016-05-10	21.79	22.42	21.58	22.42	346797
2016-05-11	22.45	22.73	22.06	22.25	249701
2016-05-12	22.38	22.45	21.83	22.12	303209
2016-05-13	22.00	22.65	21.87	22.35	252269
2016-05-16	22.50	22.78	22.33	22.46	290822
2016-05-17	22.49	22.62	21.91	22.08	379391
2016-05-18	21.88	22.39	21.46	21.56	308342
2016-05-19	21.30	21.94	21.15	21.86	265954
2016-05-20	22.02	22.27	21.80	22.17	256038
2016-05-23	22.00	22.55	21.90	22.43	216716
2016-05-24	22.44	22.77	22.20	22.51	370831
2016-05-25	22.53	22.88	22.51	22.61	596424
2016-05-26	22.89	23.17	22.77	23.09	286259
2016-05-27	23.04	23.17	22.46	22.82	356677
2016-05-31	22.97	23.27	22.75	23.03	250574
2016-06-01	22.73	23.58	22.68	23.55	426346
2016-06-02	23.37	23.60	23.20	23.54	247398
2016-06-03	23.74	24.15	23.67	24.15	314202
2016-06-06	24.15	24.50	24.10	24.42	229271
2016-06-07	24.26	24.81	24.26	24.52	365296
2016-06-08	24.86	25.32	24.82	24.97	310217
2016-06-09	24.76	24.94	24.19	24.68	302208
2016-06-10	24.52	24.79	24.23	24.37	298386
2016-06-13	24.34	24.67	24.11	24.23	273877
2016-06-14	24.16	24.40	23.88	24.08	247754
2016-06-15	24.20	24.54	24.04	24.15	318194
2016-06-16	23.99	24.25	23.52	24.21	340150
2016-06-17	24.29	24.43	23.98	24.11	611354
2016-06-20	24.62	25.17	24.36	24.86	352330
2016-06-21	24.75	24.76	23.93	24.10	299687
2016-06-22	24.23	24.38	24.05	24.07	366334
2016-06-23	24.42	24.55	24.09	24.54	274105
2016-06-24	23.99	23.99	22.86	23.05	1362605
2016-06-27	22.98	23.02	22.29	22.35	517399
2016-06-28	22.61	22.88	22.51	22.78	782234
2016-06-29	24.01	24.01	22.86	23.41	829364
2016-06-30	23.65	26.08	23.65	26.08	1297730
2016-07-01	25.97	27.09	25.83	25.90	1108115
2016-07-05	25.76	26.14	25.59	25.76	548818
2016-07-06	25.77	26.32	25.76	26.22	471836
2016-07-07	26.42	26.49	25.87	26.08	327507
2016-07-08	26.45	27.04	26.34	26.92	382903
2016-07-11	27.04	27.31	26.96	27.20	408442
2016-07-12	27.37	27.78	27.33	27.59	340503
2016-07-13	27.60	27.78	27.22	27.69	332045
2016-07-14	27.81	28.16	27.48	27.86	336918
2016-07-15	28.03	28.14	27.67	27.87	311636
2016-07-18	27.87	28.07	27.60	28.03	241505
2016-07-19	27.75	27.78	27.15	27.41	309850
2016-07-20	27.19	27.47	26.61	27.24	220738
2016-07-21	27.36	27.60	26.83	27.02	259416
2016-07-22	26.96	27.16	26.77	27.12	220689
2016-07-25	26.99	27.05	26.61	26.84	197244
2016-07-26	26.83	27.76	26.78	27.73	338206
2016-07-27	27.89	28.12	27.41	27.68	275961
2016-07-28	27.72	27.72	27.35	27.53	300273
2016-07-29	27.59	27.75	27.23	27.32	451510
2016-08-01	27.29	27.40	26.82	27.10	337695
2016-08-02	27.21	27.31	26.36	26.62	550544
2016-08-03	26.45	26.50	25.83	26.48	613906
2016-08-04	26.48	26.73	26.32	26.62	389269
2016-08-05	26.63	26.85	26.30	26.68	243684
2016-08-08	26.76	27.12	26.07	26.19	441539
2016-08-09	26.19	26.41	26.05	26.08	327156
2016-08-10	26.26	26.28	25.92	26.06	280643
2016-08-11	26.19	26.37	25.97	26.29	456782
2016-08-12	26.32	26.45	25.69	25.78	302620
2016-08-15	25.99	26.46	25.97	26.24	329298
2016-08-16	26.28	26.46	26.08	26.18	237583
2016-08-17	26.05	26.50	25.91	26.29	232932
2016-08-18	26.45	26.64	26.22	26.63	269064
2016-08-19	26.39	26.42	25.92	26.11	296491
2016-08-22	25.94	26.86	25.94	26.83	327631
2016-08-23	27.11	27.43	27.04	27.14	351798
2016-08-24	26.93	26.97	26.21	26.29	282814
2016-08-25	26.25	26.69	26.19	26.45	297366
2016-08-26	26.62	26.98	26.23	26.35	168921
2016-08-29	26.42	26.81	26.35	26.77	244426
2016-08-30	26.77	26.85	26.14	26.38	218587
2016-08-31	26.21	26.54	26.15	26.45	196689
2016-09-01	26.43	26.79	26.19	26.74	298055
2016-09-02	27.05	27.15	26.34	26.69	261371
2016-09-06	26.91	27.11	26.66	27.11	326461
2016-09-07	27.01	27.43	26.92	27.30	695194
2016-09-08	27.24	27.25	26.74	26.74	220349
2016-09-09	26.51	26.51	25.36	25.47	371631
2016-09-12	25.13	25.85	24.76	25.63	364234
2016-09-13	25.32	25.32	24.21	24.50	448760
2016-09-14	24.49	24.76	24.27	24.71	354961
2016-09-15	24.76	25.42	24.69	25.37	339457
2016-09-16	25.21	25.22	24.73	24.74	711478
2016-09-19	24.98	25.45	24.73	25.31	327623
2016-09-20	25.45	25.68	25.16	25.44	350580
2016-09-21	25.69	26.24	25.60	26.21	291612
2016-09-22	26.63	27.18	26.56	26.89	448374
2016-09-23	26.88	27.36	26.83	27.23	837427
2016-09-26	27.17	27.28	26.87	27.12	401558
2016-09-27	27.04	27.36	26.85	27.29	424183
2016-09-28	27.74	29.03	27.69	28.91	1039982
2016-09-29	28.88	29.90	28.84	29.12	839767
2016-09-30	29.42	29.88	28.94	29.61	609043
2016-10-03	29.69	29.81	29.43	29.72	538803
2016-10-04	29.49	29.84	28.96	29.08	511193
2016-10-05	29.41	29.44	28.99	29.28	455486
2016-10-06	29.00	29.56	28.84	29.34	719555
2016-10-07	29.59	29.98	29.31	29.92	766493
2016-10-10	30.18	30.65	30.18	30.34	327125
2016-10-11	30.11	30.23	29.47	29.69	526696
2016-10-12	29.68	30.05	29.55	29.89	274145
2016-10-13	29.25	29.48	28.61	29.29	478057
2016-10-14	29.53	29.86	29.30	29.31	342300
2016-10-17	29.32	29.79	29.14	29.47	254374
2016-10-18	29.98	30.07	29.23	29.40	771848
2016-10-19	29.49	30.03	29.25	29.82	459097
2016-10-20	29.71	30.02	29.13	29.83	693117
2016-10-21	29.54	29.97	29.34	29.50	441319
2016-10-24	30.66	30.66	29.75	29.78	318279
2016-10-25	30.06	30.27	29.65	29.69	335308
2016-10-26	29.61	30.10	29.44	29.71	579255
2016-10-27	29.71	29.71	28.73	28.83	728281
2016-10-28	28.71	29.08	28.48	28.65	601652
2016-10-31	28.73	29.15	28.55	28.97	573034
2016-11-01	29.21	29.50	27.79	27.94	561515
2016-11-02	27.84	28.56	27.84	28.02	481559
2016-11-03	28.20	28.92	28.20	28.83	663973
2016-11-04	28.89	29.47	28.46	29.10	825357
2016-11-07	29.77	30.12	29.69	29.87	625973
2016-11-08	29.71	30.71	29.71	30.51	402255
2016-11-09	30.87	32.35	30.69	32.09	848625
2016-11-10	32.72	33.21	31.98	32.22	707618
2016-11-11	32.46	34.30	32.46	34.14	1001954
2016-11-14	34.60	36.30	34.60	36.29	1169459
2016-11-15	35.81	35.99	35.23	35.57	1319684
2016-11-16	35.26	35.59	34.37	35.15	611059
2016-11-17	35.37	35.99	35.34	35.87	536221
2016-11-18	35.89	36.06	35.38	36.03	396328
2016-11-21	36.33	36.63	35.72	36.36	504752
2016-11-22	37.30	38.49	36.83	38.44	716528
2016-11-23	38.25	38.30	37.61	38.05	592131
2016-11-25	38.06	38.18	37.75	37.88	175036
2016-11-28	37.91	37.94	36.88	37.18	703949
2016-11-29	36.03	36.19	35.16	35.58	1204123
2016-11-30	35.85	35.97	34.69	34.69	1070992
2016-12-01	34.73	35.05	34.28	34.97	1029321
2016-12-02	34.93	35.39	34.72	35.03	566671
2016-12-05	35.50	35.66	35.03	35.44	713037
2016-12-06	35.42	35.76	34.70	35.74	549306
2016-12-07	35.94	36.22	35.43	36.21	721928
2016-12-08	36.40	36.85	35.79	36.28	520527
2016-12-09	36.44	36.55	35.33	35.48	741762
2016-12-12	34.85	35.14	33.94	34.17	711123
2016-12-13	34.36	34.64	33.83	34.21	602294
2016-12-14	34.21	34.92	34.08	34.11	539088
2016-12-15	33.89	34.74	33.36	34.32	715711
2016-12-16	34.29	34.54	33.95	34.05	1739549
2016-12-19	33.99	34.43	33.84	34.37	731502
2016-12-20	31.74	32.98	30.92	31.72	3623070
2016-12-21	31.62	32.02	31.59	31.69	828669
2016-12-22	31.43	31.62	30.32	30.67	1029976
2016-12-23	30.74	30.82	30.18	30.32	458705
2016-12-27	30.22	30.69	30.18	30.30	575325
2016-12-28	30.48	30.64	29.61	29.91	659461
2016-12-29	30.05	30.23	29.44	29.65	518085
2016-12-30	29.68	29.69	29.18	29.24	450199
2017-01-03	29.82	30.22	28.70	29.03	822824
2017-01-04	29.12	30.18	28.99	30.09	974405
2017-01-05	29.84	30.26	29.57	29.85	1036117
2017-01-06	29.76	29.90	29.29	29.32	654205
2017-01-09	29.28	29.30	28.58	28.62	998925
2017-01-10	28.85	29.44	28.85	29.34	1029336
2017-01-11	29.32	29.49	29.10	29.33	580801
2017-01-12	29.08	29.16	28.39	28.81	965163
2017-01-13	28.74	29.16	28.71	28.90	396262
2017-01-17	28.90	28.91	28.18	28.43	502656
2017-01-18	28.50	29.02	28.34	28.93	574560
2017-01-19	28.87	28.87	28.27	28.72	519587
2017-01-20	28.88	29.34	28.84	29.29	757787
2017-01-23	29.50	29.62	29.10	29.20	465294
2017-01-24	29.58	30.05	29.49	29.94	592624
2017-01-25	29.94	30.06	29.39	29.65	816369
2017-01-26	29.68	30.11	29.50	29.66	470352
2017-01-27	29.66	29.95	29.38	29.60	339830
2017-01-30	29.29	29.37	28.48	29.35	488917
2017-01-31	29.39	29.51	28.98	29.46	512785
2017-02-01	29.68	30.35	29.15	29.49	489071
2017-02-02	29.35	29.71	29.07	29.53	485587
2017-02-03	29.37	29.81	29.31	29.62	623450
2017-02-06	29.64	29.91	29.55	29.77	296926
2017-02-07	29.90	30.07	29.58	29.67	480909
2017-02-08	29.63	29.71	29.13	29.53	501044
2017-02-09	29.58	30.33	29.58	30.28	387954
2017-02-10	30.51	30.58	30.21	30.28	226661
2017-02-13	30.69	31.13	30.67	30.79	565389
2017-02-14	30.70	30.70	29.98	30.37	450326
2017-02-15	30.26	30.91	30.26	30.85	441498
2017-02-16	30.96	31.14	30.75	31.09	387819
2017-02-17	31.00	31.05	30.51	30.74	284638
2017-02-21	30.94	31.24	30.92	31.13	247603
2017-02-22	30.88	31.06	30.70	31.00	378158
2017-02-23	31.21	31.21	29.94	30.22	424405
2017-02-24	29.49	30.45	29.49	30.28	388508
2017-02-27	30.25	31.03	30.19	30.77	321200
2017-02-28	30.58	30.72	30.15	30.24	401347
2017-03-01	30.92	31.63	30.84	31.44	484648
2017-03-02	31.32	31.32	30.43	30.47	278948
2017-03-03	30.52	30.90	30.17	30.48	485111
2017-03-06	30.11	30.50	29.79	30.35	274986
2017-03-07	30.21	30.38	29.95	30.02	416321
2017-03-08	30.03	30.20	29.77	30.01	338248
2017-03-09	29.81	30.31	29.60	29.76	393247
2017-03-10	30.03	30.24	29.65	29.96	316922
2017-03-13	30.11	30.96	30.11	30.79	1121700
2017-03-14	31.29	31.35	30.50	30.98	579145
2017-03-15	31.35	32.25	31.16	32.02	513569
2017-03-16	32.19	32.41	31.92	32.01	412293
2017-03-17	32.20	32.64	31.89	32.03	565310
2017-03-20	32.00	32.23	31.44	31.72	309427
2017-03-21	31.82	31.94	30.56	30.92	606805
2017-03-22	30.92	31.56	30.82	31.24	557254
2017-03-23	31.22	31.54	30.64	30.84	390809
2017-03-24	30.87	31.09	30.17	30.31	296607
2017-03-27	29.65	30.47	29.41	30.33	264013
2017-03-28	30.32	31.21	30.27	30.96	365186
2017-03-29	30.90	31.26	30.65	31.21	584633
2017-03-30	29.18	29.83	27.86	28.34	1858077
2017-03-31	28.11	28.20	27.55	27.80	1087666
2017-04-03	27.86	28.31	27.09	27.27	1264801
2017-04-04	27.38	27.74	27.19	27.60	1038998
2017-04-05	27.98	27.99	26.72	26.75	509536
2017-04-06	26.79	26.91	26.40	26.52	580296
2017-04-07	26.38	27.01	26.29	26.72	487165
2017-04-10	26.80	26.83	26.35	26.54	301370
2017-04-11	26.51	27.09	26.24	26.97	329293
2017-04-12	26.72	26.72	25.92	25.97	388450
2017-04-13	25.92	26.16	25.43	25.47	355304
2017-04-17	25.61	25.72	25.26	25.48	547807
2017-04-18	25.18	25.82	25.16	25.49	297426
2017-04-19	25.76	25.96	25.35	25.39	297595
2017-04-20	25.82	26.30	25.58	26.13	407668
2017-04-21	26.08	26.23	25.89	26.19	404781
2017-04-24	26.68	27.00	26.47	26.77	394774
2017-04-25	27.28	27.31	26.88	27.03	409504
2017-04-26	26.51	27.29	26.46	27.16	310498
2017-04-27	26.96	27.14	26.72	27.04	316627
2017-04-28	27.22	27.32	26.73	26.82	458828
2017-05-01	27.03	27.67	26.59	27.11	391959
2017-05-02	26.98	27.36	26.80	26.91	237557
2017-05-03	26.62	26.68	25.84	26.06	332624
2017-05-04	25.92	26.22	25.67	26.14	261838
2017-05-05	26.27	26.84	26.00	26.24	178563
2017-05-08	25.98	26.30	25.92	26.19	205140
2017-05-09	26.27	26.42	25.83	25.95	196480
2017-05-10	26.06	26.37	25.93	26.22	330138
2017-05-11	26.24	26.33	25.80	26.10	263842
2017-05-12	25.91	26.17	25.52	25.54	298055
2017-05-15	25.80	26.13	25.71	26.01	268076
2017-05-16	26.22	26.27	25.84	26.13	227679
2017-05-17	25.59	25.80	25.39	25.55	235854
2017-05-18	25.32	25.72	25.21	25.40	352696
2017-05-19	25.64	25.96	25.53	25.69	266681
2017-05-22	25.89	26.26	25.68	26.01	203075
2017-05-23	26.17	26.89	25.84	26.73	244696
2017-05-24	26.70	27.45	26.61	26.81	440795
2017-05-25	26.91	27.08	26.45	26.57	155279
2017-05-26	26.63	26.66	26.00	26.22	242715
2017-05-30	26.12	26.41	25.95	26.20	187505
2017-05-31	26.14	26.14	25.41	25.87	321397
2017-06-01	25.93	26.56	25.84	26.50	237422
2017-06-02	26.51	27.25	25.85	25.89	529855
2017-06-05	25.84	27.08	25.84	26.96	393285
2017-06-06	26.79	27.01	26.52	26.85	224050
2017-06-07	26.93	27.37	26.75	27.16	390659
2017-06-08	27.16	28.59	27.11	28.38	379451
2017-06-09	28.38	28.46	27.58	27.89	356518
2017-06-12	27.85	28.67	27.85	28.09	316135
2017-06-13	28.26	28.39	27.98	28.12	241410
2017-06-14	28.32	28.38	27.94	28.31	256748
2017-06-15	27.78	27.96	26.85	26.99	339727
2017-06-16	26.70	27.00	26.54	26.95	653936
2017-06-19	26.98	27.60	26.98	27.30	249908
2017-06-20	26.98	27.19	26.72	26.94	170969
2017-06-21	27.09	27.48	26.88	27.20	214622
2017-06-22	27.38	27.84	27.12	27.67	225406
2017-06-23	27.87	28.04	27.70	27.86	342303
2017-06-26	28.01	28.24	27.64	28.18	255600
2017-06-27	28.31	28.70	27.95	27.96	322853
2017-06-28	28.37	29.61	28.37	29.20	559316
2017-06-29	29.98	30.30	28.67	29.44	842267
2017-06-30	29.66	31.46	29.66	30.96	1042298
2017-07-03	31.09	31.15	29.84	30.32	467310
2017-07-05	30.32	30.87	30.02	30.52	467156
2017-07-06	30.52	31.59	30.52	31.20	582764
2017-07-07	31.19	31.50	30.59	31.11	423898
2017-07-10	30.87	31.65	30.27	31.33	453297
2017-07-11	31.42	32.19	31.30	32.03	521206
2017-07-12	32.29	32.77	32.19	32.54	463357
2017-07-13	32.67	32.67	31.76	32.39	673846
2017-07-14	32.42	32.65	32.10	32.22	423439
2017-07-17	32.24	32.68	32.06	32.61	325390
2017-07-18	32.40	32.76	32.00	32.40	310199
2017-07-19	32.49	32.78	32.20	32.76	353616
2017-07-20	32.62	32.72	32.22	32.49	370204
2017-07-21	32.68	32.73	32.08	32.12	333692
2017-07-24	32.11	32.13	31.82	32.06	232314
2017-07-25	32.47	32.84	32.38	32.57	431138
2017-07-26	32.67	32.67	31.67	31.85	249482
2017-07-27	31.88	32.26	31.64	32.01	277066
2017-07-28	31.90	31.90	31.18	31.21	353988
2017-07-31	31.38	31.68	30.97	31.24	310681
2017-08-01	31.30	31.30	30.59	30.61	388795
2017-08-02	30.42	30.56	30.06	30.35	396461
2017-08-03	30.26	30.48	29.91	30.37	294892
2017-08-04	30.51	30.96	30.36	30.87	257265
2017-08-07	30.99	31.72	30.97	31.49	319543
2017-08-08	31.29	31.85	31.00	31.56	237660
2017-08-09	31.37	31.59	31.15	31.25	333431
2017-08-10	31.13	31.46	30.96	31.19	283398
2017-08-11	31.01	31.32	29.44	30.79	372869
2017-08-14	31.06	31.34	30.72	30.84	312220
2017-08-15	30.80	30.91	30.02	30.16	297081
2017-08-16	30.34	31.15	30.30	30.84	201643
2017-08-17	30.58	30.67	29.61	29.63	233479
2017-08-18	29.54	29.99	29.38	29.73	358405
2017-08-21	29.77	29.98	29.68	29.84	164903
2017-08-22	30.07	30.67	29.94	30.51	240727
2017-08-23	30.28	30.90	30.28	30.70	175709
2017-08-24	30.79	30.79	30.31	30.47	171732
2017-08-25	30.61	30.88	30.50	30.71	119683
2017-08-28	30.77	31.12	30.66	30.77	240944
2017-08-29	30.48	30.84	29.94	30.58	308550
2017-08-30	30.48	31.08	30.48	30.79	240569
2017-08-31	31.01	31.19	30.69	30.80	323159
2017-09-01	31.00	31.33	30.85	31.16	232471
2017-09-05	31.27	31.72	30.70	30.98	331316
2017-09-06	31.06	31.57	30.75	30.83	373933
2017-09-07	30.92	30.94	30.41	30.82	339829
2017-09-08	30.66	30.96	30.46	30.94	380956
2017-09-11	31.16	31.43	30.89	31.21	502195
2017-09-12	31.29	31.31	30.93	31.28	427658
2017-09-13	31.06	31.47	30.87	31.17	464587
2017-09-14	31.05	31.25	30.61	31.03	416546
2017-09-15	30.95	31.90	30.95	31.60	801630
2017-09-18	31.64	32.46	31.64	32.01	413350
2017-09-19	32.01	32.35	31.62	32.12	368356
2017-09-20	32.27	32.46	31.57	31.93	483737
2017-09-21	31.78	31.80	31.00	31.10	699942
2017-09-22	30.80	31.60	30.65	31.57	333393
2017-09-25	31.52	31.66	31.04	31.21	365015
2017-09-26	31.25	31.39	30.83	30.94	512182
2017-09-27	29.92	30.08	27.94	29.61	1593821
2017-09-28	29.28	29.38	27.89	28.07	1341088
2017-09-29	28.05	28.55	28.05	28.36	1098546
2017-10-02	28.42	28.70	28.04	28.67	931402
2017-10-03	28.73	28.77	27.69	27.88	1027196
2017-10-04	27.85	28.01	27.33	27.36	573384
2017-10-05	27.50	27.58	27.01	27.08	626349
2017-10-06	26.93	27.09	26.75	26.95	511295
2017-10-09	26.96	27.14	26.43	26.62	11572927
2017-10-10	26.74	26.85	26.43	26.61	412058
2017-10-11	26.55	27.16	26.55	26.71	472285
2017-10-12	26.69	27.25	26.53	27.20	621813
2017-10-13	27.64	27.74	27.22	27.56	524159
2017-10-16	27.81	27.96	27.22	27.38	373550
2017-10-17	27.32	27.53	27.16	27.36	369274
2017-10-18	27.36	27.69	27.27	27.54	358859
2017-10-19	27.40	27.73	27.16	27.69	399519
2017-10-20	27.99	28.29	27.96	28.20	465665
2017-10-23	28.24	28.27	27.86	27.89	497395
2017-10-24	27.90	28.41	27.90	28.33	465313
2017-10-25	28.30	28.38	28.14	28.33	472149
2017-10-26	28.44	28.68	28.33	28.46	342495
2017-10-27	28.25	28.64	28.25	28.62	439556
2017-10-30	28.44	28.50	28.15	28.31	600415
2017-10-31	28.18	28.53	28.04	28.05	713611
2017-11-01	28.43	28.76	27.82	27.85	589549
2017-11-02	27.93	28.15	27.65	27.85	335025
2017-11-03	27.92	27.92	27.59	27.74	433838
2017-11-06	27.83	27.97	27.59	27.60	331813
2017-11-07	27.59	27.69	26.88	27.04	581658
2017-11-08	26.85	27.00	26.50	26.83	548634
2017-11-09	26.29	26.54	26.13	26.20	379244
2017-11-10	26.24	26.42	25.58	25.69	614115
2017-11-13	25.44	26.13	25.36	25.95	558249
2017-11-14	25.77	25.79	24.79	24.95	726139
2017-11-15	24.62	24.80	24.36	24.44	763901
2017-11-16	24.58	24.84	24.46	24.79	596376
2017-11-17	24.58	24.82	24.44	24.81	549668
2017-11-20	24.84	24.95	24.71	24.89	470805
2017-11-21	24.99	25.19	24.64	24.71	425029
2017-11-22	24.87	25.18	24.81	24.96	307861
2017-11-24	25.17	25.38	25.02	25.21	159604
2017-11-27	25.15	25.15	24.74	24.95	464744
2017-11-28	24.94	25.30	24.86	25.24	276864
2017-11-29	25.19	25.98	25.19	25.75	208948
2017-11-30	25.79	26.09	25.56	25.64	420313
2017-12-01	25.74	25.86	24.91	25.41	351212
2017-12-04	25.72	26.31	25.43	25.94	358574
2017-12-05	25.81	25.82	25.46	25.49	221740
2017-12-06	25.47	25.74	25.38	25.64	204319
2017-12-07	25.43	26.13	25.43	25.64	404454
2017-12-08	25.87	26.19	25.41	26.08	395488
2017-12-11	26.22	26.44	26.04	26.26	297351
2017-12-12	26.34	26.44	26.09	26.14	340152
2017-12-13	26.13	26.46	25.93	26.22	265043
2017-12-14	26.19	26.45	25.74	25.74	258430
2017-12-15	25.89	26.21	25.69	25.98	1477734
2017-12-18	26.25	26.84	26.25	26.73	687968
2017-12-19	26.72	28.31	26.72	27.46	646000
2017-12-20	27.60	27.79	26.87	27.38	535718
2017-12-21	27.45	27.69	27.15	27.54	268353
2017-12-22	27.59	27.59	27.14	27.19	219274
2017-12-26	27.17	27.48	27.00	27.29	161014
2017-12-27	27.33	27.62	27.10	27.41	427497
2017-12-28	27.62	27.88	27.41	27.59	292146
2017-12-29	27.59	27.63	27.15	27.16	284174
2018-01-02	27.37	28.11	27.27	28.10	486040
2018-01-03	28.19	28.32	27.88	27.98	198189
2018-01-04	28.13	28.13	27.56	27.82	481131
2018-01-05	27.93	28.18	27.58	28.18	370954
2018-01-08	28.31	28.96	28.28	28.65	536754
2018-01-09	28.58	28.58	27.89	28.02	532841
2018-01-10	28.01	28.85	27.97	28.84	496350
2018-01-11	28.92	29.67	28.81	29.66	395441
2018-01-12	29.74	29.82	29.19	29.44	338099
2018-01-16	29.39	30.03	29.14	29.16	563124
2018-01-17	29.28	29.67	29.04	29.61	396107
2018-01-18	29.64	30.01	29.31	29.39	359987
2018-01-19	29.36	29.67	29.15	29.49	452519
2018-01-22	29.39	29.79	29.21	29.79	239708
2018-01-23	29.59	29.79	28.92	29.73	257021
2018-01-24	30.01	30.05	29.71	29.82	271863
2018-01-25	30.11	30.26	29.63	30.16	361514
2018-01-26	30.16	30.78	30.02	30.53	508858
2018-01-29	30.45	30.76	30.32	30.32	392817
2018-01-30	30.18	30.37	29.12	29.16	397027
2018-01-31	29.42	29.42	28.50	28.83	335700
2018-02-01	28.72	28.97	28.47	28.96	300743
2018-02-02	28.66	28.66	28.05	28.10	304234
2018-02-05	27.93	28.51	27.20	27.20	401105
2018-02-06	26.67	27.76	26.03	27.57	425006
2018-02-07	27.47	28.10	27.47	27.76	256088
2018-02-08	27.78	27.78	26.67	26.67	231832
2018-02-09	27.01	27.08	25.82	26.66	373443
2018-02-12	26.83	27.46	26.74	27.24	184476
2018-02-13	27.16	27.66	27.12	27.57	165654
2018-02-14	27.25	28.27	27.20	28.22	301392
2018-02-15	28.49	28.57	28.17	28.44	176253
2018-02-16	28.30	29.16	28.19	28.79	267949
2018-02-20	28.55	29.16	28.21	28.32	200978
2018-02-21	28.41	28.98	28.21	28.24	276644
2018-02-22	28.47	28.62	28.16	28.34	208534
2018-02-23	28.45	28.57	28.11	28.56	149798
2018-02-26	28.79	28.89	28.36	28.79	126732
2018-02-27	28.68	28.97	28.22	28.22	184689
2018-02-28	28.25	28.28	27.26	27.27	295041
2018-03-01	27.46	28.04	27.13	27.56	322075
2018-03-02	27.35	27.63	27.01	27.44	186360
2018-03-05	27.18	27.75	27.17	27.64	171596
2018-03-06	27.85	28.06	27.35	27.99	200785
2018-03-07	27.70	28.46	27.70	28.33	194544
2018-03-08	28.35	28.35	27.44	27.74	147534
2018-03-09	28.02	28.02	27.59	27.95	199617
2018-03-12	27.98	28.37	27.94	28.33	180350
2018-03-13	28.39	28.68	28.15	28.07	230873
2018-03-14	28.24	28.41	27.53	27.62	181266
2018-03-15	27.63	27.93	27.34	27.40	279595
2018-03-16	27.40	27.94	27.20	27.69	1147093
2018-03-19	27.53	27.56	26.88	27.31	287344
2018-03-20	27.31	27.40	26.56	26.57	231623
2018-03-21	26.61	27.32	26.56	27.12	162366
2018-03-22	26.67	26.91	25.78	25.81	228757
2018-03-23	25.92	26.03	25.13	25.13	316691
2018-03-26	25.61	25.61	24.98	25.50	291985
2018-03-27	25.64	25.77	25.08	25.21	263598
2018-03-28	25.19	25.39	24.85	25.13	364024
2018-03-29	25.21	26.71	25.10	26.46	433584
2018-04-02	26.09	26.37	24.47	24.54	450909
2018-04-03	24.73	25.19	24.73	24.99	406038
2018-04-04	24.58	25.11	24.42	25.03	493837
2018-04-05	25.29	25.86	25.27	25.61	440068
2018-04-06	25.64	25.84	25.02	25.15	422874
2018-04-09	25.24	25.61	25.11	25.24	337368
2018-04-10	25.66	26.66	25.65	26.44	503765
2018-04-11	26.25	26.59	25.87	26.10	279312
2018-04-12	26.25	26.88	26.25	26.68	231989
2018-04-13	26.90	27.19	26.71	26.71	325480
2018-04-16	26.91	27.71	26.79	27.56	438661
2018-04-17	27.82	28.36	27.76	28.20	322120
2018-04-18	28.44	28.89	28.44	28.60	275830
2018-04-19	28.47	28.83	28.36	28.71	242968
2018-04-20	28.70	28.92	28.39	28.44	281323
2018-04-23	28.31	28.68	28.12	28.38	360939
2018-04-24	28.63	29.07	27.87	28.24	594083
2018-04-25	28.05	28.98	27.97	28.42	403890
2018-04-26	28.57	28.76	28.07	28.59	297890
2018-04-27	28.44	28.50	27.84	28.13	255713
2018-04-30	28.15	28.30	27.44	27.45	332402
2018-05-01	27.27	27.47	26.72	27.36	317589
2018-05-02	27.49	27.63	27.11	27.17	200358
2018-05-03	27.20	27.54	26.70	26.98	236647
2018-05-04	26.83	27.55	26.79	27.35	249145
2018-05-07	27.46	27.88	27.33	27.85	235236
2018-05-08	27.72	28.07	27.69	27.85	234716
2018-05-09	27.99	27.99	27.72	27.82	204818
2018-05-10	27.96	28.34	27.94	28.25	247779
2018-05-11	28.35	28.74	28.35	28.49	280332
2018-05-14	28.59	28.69	27.93	28.00	258310
2018-05-15	27.78	28.35	27.68	28.32	253854
2018-05-16	28.45	29.11	28.26	29.01	212096
2018-05-17	29.05	29.59	29.05	29.56	167647
2018-05-18	29.59	29.89	29.41	29.75	258420
2018-05-21	29.85	30.08	29.60	29.87	176553
2018-05-22	29.97	30.30	29.74	29.74	200967
2018-05-23	29.44	29.58	29.18	29.45	166258
2018-05-24	29.43	29.60	29.13	29.39	182292
2018-05-25	29.23	29.23	28.73	28.86	173180
2018-05-29	28.40	29.16	28.31	28.99	191916
2018-05-30	29.28	30.05	29.28	29.83	308866
2018-05-31	30.11	30.35	29.56	29.56	360791
2018-06-01	29.96	30.34	29.83	30.16	366933
2018-06-04	30.43	30.61	30.05	30.21	211350
2018-06-05	30.21	30.43	29.66	29.81	246881
2018-06-06	29.94	30.12	29.65	30.11	182462
2018-06-07	30.10	30.18	29.69	29.92	164209
2018-06-08	29.86	29.96	29.50	29.76	182222
2018-06-11	29.89	30.09	29.66	29.89	233699
2018-06-12	29.84	29.95	29.05	29.21	251950
2018-06-13	29.25	29.60	29.23	29.42	351203
2018-06-14	29.74	29.87	29.24	29.81	252490
2018-06-15	29.54	29.54	29.07	29.28	515451
2018-06-18	29.04	29.87	29.04	29.61	197099
2018-06-19	29.17	29.17	28.31	28.79	287497
2018-06-20	29.13	29.93	28.92	29.82	352163
2018-06-21	29.70	29.81	29.26	29.38	219672
2018-06-22	29.50	29.94	29.43	29.53	321654
2018-06-25	29.26	29.37	28.36	28.86	252659
2018-06-26	28.95	29.32	28.58	29.16	211493
2018-06-27	29.17	29.34	28.41	28.46	305604
2018-06-28	28.54	28.54	25.74	26.45	1039557
2018-06-29	26.90	26.90	25.70	25.87	610138
2018-07-02	25.44	26.50	25.33	26.42	748439
2018-07-03	26.48	26.93	26.42	26.53	356638
2018-07-05	26.90	27.46	26.79	27.45	541344
2018-07-06	27.38	27.82	27.33	27.66	327365
2018-07-09	27.93	28.47	27.78	28.26	392045
2018-07-10	28.20	28.73	28.07	28.49	361411
2018-07-11	28.09	28.63	27.99	28.28	324405
2018-07-12	28.55	28.55	28.03	28.28	298493
2018-07-13	28.26	28.46	27.93	28.01	219922
2018-07-16	28.01	28.25	27.54	27.75	157674
2018-07-17	27.78	28.29	27.78	28.04	151249
2018-07-18	28.04	28.42	27.94	28.41	154347
2018-07-19	27.94	28.36	27.91	28.26	193807
2018-07-20	28.32	28.83	28.18	28.47	301359
2018-07-23	28.42	28.81	28.42	28.46	236039
2018-07-24	28.94	29.45	28.81	28.84	280074
2018-07-25	28.16	28.92	28.16	28.83	326648
2018-07-26	28.67	28.86	28.51	28.67	215096
2018-07-27	28.83	28.86	28.51	28.64	185241
2018-07-30	28.75	29.17	28.72	28.91	244987
2018-07-31	28.97	29.05	28.67	28.86	221945
2018-08-01	28.70	28.94	28.55	28.79	330931
2018-08-02	28.47	28.89	28.36	28.78	163276
2018-08-03	28.82	28.88	28.68	28.84	257164
2018-08-06	28.71	29.44	28.71	29.25	202385
2018-08-07	29.49	29.94	29.23	29.26	194345
2018-08-08	29.20	29.33	27.78	28.05	519315
2018-08-09	28.01	28.28	27.66	28.05	169094
2018-08-10	27.76	28.01	27.44	27.75	104120
2018-08-13	27.75	27.83	27.16	27.36	178816
2018-08-14	27.52	27.61	27.35	27.43	210671
2018-08-15	27.12	27.52	26.75	27.30	210219
2018-08-16	27.56	27.83	27.35	27.63	226382
2018-08-17	27.56	27.88	27.22	27.81	149526
2018-08-20	27.94	28.50	27.94	28.43	141866
2018-08-21	28.39	29.29	28.39	28.75	186936
2018-08-22	28.68	28.68	28.33	28.44	124603
2018-08-23	28.42	28.42	27.73	27.77	119283
2018-08-24	28.01	28.38	27.93	28.33	111436
2018-08-27	28.49	29.05	28.30	28.84	165907
2018-08-28	28.97	29.02	28.57	28.74	137822
2018-08-29	28.74	29.02	28.53	28.86	201529
2018-08-30	28.73	28.89	28.14	28.67	162440
2018-08-31	28.49	28.86	28.49	28.71	116174
2018-09-04	28.46	28.67	28.02	28.25	186969
2018-09-05	28.25	28.79	28.18	28.54	110346
2018-09-06	28.67	28.83	28.07	28.27	140064
2018-09-07	28.12	28.34	27.74	27.94	158730
2018-09-10	27.78	28.24	27.50	27.53	251397
2018-09-11	27.25	27.38	26.89	27.14	262874
2018-09-12	27.06	27.66	26.94	27.35	235848
2018-09-13	27.56	27.56	26.96	27.07	298984
2018-09-14	27.05	27.36	26.92	27.28	293649
2018-09-17	27.32	28.12	27.30	27.85	306462
2018-09-18	28.09	28.37	27.82	28.12	242326
2018-09-19	28.18	28.73	28.18	28.31	171416
2018-09-20	28.76	28.76	28.15	28.57	249668
2018-09-21	28.56	28.70	28.22	28.39	859890
2018-09-24	28.41	28.68	27.91	28.14	351282
2018-09-25	28.31	28.76	28.11	28.54	300387
2018-09-26	26.82	27.82	26.11	26.20	1262352
2018-09-27	26.07	26.82	25.89	26.00	665618
2018-09-28	25.89	26.88	25.89	26.73	529342
2018-10-01	26.99	27.76	26.71	27.00	449647
2018-10-02	26.93	27.27	26.74	26.97	513848
2018-10-03	26.96	27.00	26.36	26.50	427676
2018-10-04	26.42	26.66	26.21	26.28	354208
2018-10-05	26.15	26.44	25.69	26.08	494679
2018-10-08	26.05	27.12	26.02	27.00	289707
2018-10-09	26.87	27.30	26.62	26.74	324596
2018-10-10	26.58	26.70	25.77	25.82	471128
2018-10-11	25.68	26.30	25.34	25.74	451553
2018-10-12	26.09	26.25	25.32	25.66	412648
2018-10-15	25.63	26.20	25.50	26.11	635069
2018-10-16	26.32	26.32	25.94	26.13	278558
2018-10-17	26.05	26.16	25.55	26.00	242983
2018-10-18	25.92	25.93	25.11	25.36	326239
2018-10-19	25.44	25.62	25.01	25.15	256814
2018-10-22	25.25	25.77	25.01	25.69	247593
2018-10-23	25.16	26.14	25.08	25.88	413064
2018-10-24	25.79	26.00	24.76	24.78	427109
2018-10-25	25.05	25.64	25.05	25.55	292520
2018-10-26	25.02	25.39	24.54	24.67	408854
2018-10-29	25.16	25.49	24.22	24.49	328977
2018-10-30	24.44	25.43	24.44	25.05	400271
2018-10-31	25.35	26.03	25.28	25.82	305329
2018-11-01	26.24	26.32	25.82	25.95	463061
2018-11-02	26.17	26.39	25.82	26.27	289883
2018-11-05	26.42	26.76	26.26	26.46	287097
2018-11-06	26.45	26.90	26.17	26.87	356756
2018-11-07	27.14	27.36	26.67	27.35	270614
2018-11-08	27.46	27.60	26.93	26.98	338854
2018-11-09	26.69	26.83	25.87	26.15	218021
2018-11-12	26.17	26.46	25.85	26.13	156020
2018-11-13	26.18	26.56	25.97	26.04	176211
2018-11-14	26.22	26.43	25.50	25.76	215627
2018-11-15	25.53	26.28	25.41	26.24	141329
2018-11-16	26.17	26.37	25.75	26.04	235660
2018-11-19	25.96	26.05	25.28	25.52	268019
2018-11-20	25.18	25.27	24.66	24.87	165247
2018-11-21	24.99	25.55	24.79	25.41	282303
2018-11-23	24.90	25.24	24.71	25.07	95510
2018-11-26	25.23	25.59	24.79	25.00	280134
2018-11-27	24.77	24.90	23.89	24.62	281519
2018-11-28	24.66	25.43	24.05	25.41	232952
2018-11-29	25.23	25.53	24.95	25.34	146270
2018-11-30	25.17	25.61	25.17	25.53	214671
2018-12-03	26.09	26.43	25.51	26.25	227899
2018-12-04	26.14	26.37	24.50	24.52	330327
2018-12-06	24.08	24.38	23.53	24.36	234054
2018-12-07	24.58	24.76	23.54	23.60	346886
2018-12-10	23.62	23.75	22.84	23.22	196415
2018-12-11	23.67	23.67	22.85	23.01	272182
2018-12-12	23.44	23.78	23.17	23.05	344883
2018-12-13	23.23	23.61	23.13	23.14	207360
2018-12-14	22.78	23.34	22.72	22.90	185096
2018-12-17	22.90	23.60	22.56	22.60	308414
2018-12-18	19.87	22.13	19.37	21.83	963092
2018-12-19	21.58	22.76	21.26	21.32	631600
2018-12-20	21.31	22.04	21.14	21.30	406660
2018-12-21	21.63	21.98	21.38	21.45	742293
2018-12-24	21.21	21.56	20.98	20.99	168180
2018-12-26	21.12	21.87	20.78	21.82	225895
2018-12-27	21.32	21.71	20.91	21.69	267053
2018-12-28	21.65	21.88	21.30	21.47	255659
2018-12-31	21.55	21.58	21.03	21.48	204089
2019-01-02	20.99	21.55	20.82	21.41	433305
2019-01-03	21.32	21.35	20.75	20.77	410833
2019-01-04	21.26	22.13	21.10	21.82	454983
2019-01-07	21.86	22.39	21.59	21.90	245886
2019-01-08	22.08	22.45	21.97	22.27	196378
2019-01-09	22.55	22.69	22.14	22.42	249991
2019-01-10	22.20	22.56	22.20	22.53	233171
2019-01-11	22.40	22.52	22.12	22.34	160339
2019-01-14	22.17	22.27	21.93	22.06	133674
2019-01-15	22.14	22.23	21.93	22.11	152383
2019-01-16	22.13	22.87	22.13	22.69	251201
2019-01-17	22.54	23.44	22.54	23.13	308149
2019-01-18	23.36	23.72	23.13	23.59	234249
2019-01-22	23.27	23.42	22.83	23.04	202005
2019-01-23	23.11	23.41	22.50	22.59	191700
2019-01-24	22.50	22.75	22.38	22.73	409851
2019-01-25	23.13	23.46	22.99	23.15	271064
2019-01-28	22.93	23.18	22.46	22.69	213227
2019-01-29	22.90	23.19	22.28	22.36	218276
2019-01-30	22.66	23.23	22.33	23.17	298624
2019-01-31	22.95	23.46	22.73	23.26	220225
2019-02-01	23.35	23.52	22.90	22.93	264782
2019-02-04	22.80	23.28	22.62	23.24	193644
2019-02-05	23.13	23.24	22.98	23.12	146991
2019-02-06	23.01	23.56	23.01	23.38	203344
2019-02-07	23.23	23.35	22.69	22.88	140443
2019-02-08	22.77	23.00	22.39	22.51	126417
2019-02-11	22.53	22.69	22.40	22.67	107403
2019-02-12	22.88	23.44	22.88	23.43	165339
2019-02-13	23.59	23.73	23.26	23.39	170981
2019-02-14	23.25	23.36	23.06	23.18	281177
2019-02-15	23.41	23.63	23.14	23.23	200872
2019-02-19	23.05	23.54	23.05	23.15	200760
2019-02-20	23.28	24.07	23.28	24.05	204958
2019-02-21	23.97	24.29	23.76	24.00	164616
2019-02-22	24.15	24.28	23.82	24.10	178063
2019-02-25	24.10	24.35	23.90	24.20	280848
2019-02-26	24.09	24.19	23.78	23.90	228357
2019-02-27	23.93	24.19	23.75	24.17	168521
2019-02-28	24.17	24.35	23.88	24.23	234890
2019-03-01	24.35	24.49	24.03	24.17	176552
2019-03-04	24.14	24.35	23.80	24.06	157229
2019-03-05	24.10	24.23	23.92	23.95	115700
2019-03-06	24.00	24.00	23.23	23.28	144705
2019-03-07	23.27	23.27	22.72	22.73	163618
2019-03-08	22.54	22.61	22.20	22.24	180389
2019-03-11	22.33	22.76	22.11	22.75	217438
2019-03-12	22.71	23.02	22.71	22.91	127852
2019-03-13	23.01	23.15	22.90	22.78	272495
2019-03-14	22.75	22.75	22.33	22.53	247676
2019-03-15	22.55	23.09	22.53	22.79	742848
2019-03-18	22.91	23.36	22.84	23.04	183835
2019-03-19	23.30	23.33	22.80	22.93	210870
2019-03-20	22.91	23.24	22.41	22.67	245903
2019-03-21	22.68	24.05	22.68	23.48	406040
2019-03-22	23.12	23.12	21.02	21.08	363713
2019-03-25	21.08	21.64	20.94	21.48	290749
2019-03-26	21.69	22.10	21.61	21.92	202742
2019-03-27	21.92	22.40	21.77	22.32	211306
2019-03-28	22.37	22.90	22.37	22.77	249043
2019-03-29	23.09	23.18	22.82	23.01	259951
2019-04-01	23.35	23.59	23.15	23.52	182027
2019-04-02	23.60	23.62	23.14	23.52	383871
2019-04-03	23.91	24.07	23.73	23.92	191885
2019-04-04	23.97	24.39	23.89	24.39	203688
2019-04-05	24.45	24.79	24.36	24.70	200403
2019-04-08	24.62	24.68	24.20	24.50	271355
2019-04-09	24.35	24.35	23.92	24.00	217553
2019-04-10	24.17	24.38	23.90	24.29	147701
2019-04-11	24.21	24.35	23.92	24.03	172659
2019-04-12	24.33	24.44	24.07	24.31	186038
2019-04-15	24.41	24.41	24.08	24.36	141123
2019-04-16	24.39	24.81	24.39	24.79	148675
2019-04-17	24.99	25.16	24.85	25.00	190778
2019-04-18	24.99	25.26	24.86	24.90	187237
2019-04-22	24.76	24.76	24.40	24.60	159277
2019-04-23	24.60	25.05	24.52	24.98	171539
2019-04-24	24.93	25.15	24.80	24.84	246749
2019-04-25	24.84	24.84	24.23	24.34	148603
2019-04-26	24.37	24.63	24.20	24.52	98630
2019-04-29	24.50	24.79	24.44	24.75	164927
2019-04-30	24.80	24.89	24.61	24.74	302537
2019-05-01	24.81	24.91	23.99	24.01	226551
2019-05-02	23.99	24.43	23.76	24.36	125693
2019-05-03	24.66	25.60	24.66	25.39	301367
2019-05-06	24.76	25.26	24.76	24.87	148623
2019-05-07	24.49	24.78	23.95	24.16	190714
2019-05-08	23.99	24.23	23.92	24.07	170416
2019-05-09	23.72	24.27	23.59	24.21	69423
2019-05-10	24.10	24.44	23.78	24.33	104802
2019-05-13	23.58	23.73	22.86	22.98	176617
2019-05-14	23.06	23.50	22.90	23.18	148890
2019-05-15	22.86	23.33	22.85	23.30	220498
2019-05-16	23.48	23.52	23.12	23.19	83264
2019-05-17	22.88	23.00	22.59	22.75	110212
2019-05-20	22.41	22.69	22.27	22.39	108051
2019-05-21	22.54	23.14	22.54	23.04	89762
2019-05-22	22.93	23.09	22.35	22.48	180744
2019-05-23	22.10	22.31	21.79	21.90	114334
2019-05-24	22.17	22.24	21.85	22.20	116249
2019-05-28	22.26	22.43	21.76	21.98	159645
2019-05-29	21.73	22.03	21.59	21.95	160977
2019-05-30	22.01	22.28	21.63	21.77	102336
2019-05-31	21.35	21.55	20.88	21.05	199279
2019-06-03	21.12	21.51	21.08	21.34	300235
2019-06-04	21.68	22.17	21.62	22.16	128996
2019-06-05	22.14	22.14	21.61	21.81	148453
2019-06-06	21.75	22.03	21.40	21.83	241491
2019-06-07	22.00	22.09	21.79	21.93	159414
2019-06-10	22.08	22.36	22.01	22.14	109548
2019-06-11	22.58	22.89	22.33	22.51	120198
2019-06-12	22.45	22.54	22.24	22.32	111446
2019-06-13	22.54	22.82	22.38	22.68	105578
2019-06-14	22.56	22.66	22.19	22.33	106148
2019-06-17	22.34	22.75	22.16	22.34	178018
2019-06-18	22.66	23.59	22.66	23.01	171539
2019-06-19	23.05	23.36	23.03	23.25	148710
2019-06-20	23.76	23.91	23.35	23.59	188895
2019-06-21	23.46	23.91	23.46	23.55	434346
2019-06-24	23.65	23.68	23.24	23.25	138804
2019-06-25	23.35	23.40	22.93	22.93	245814
2019-06-26	23.17	23.61	23.17	23.47	439463
2019-06-27	22.16	24.07	21.84	23.99	444399
2019-06-28	24.13	24.83	24.08	24.82	1357240
2019-07-01	25.21	25.25	24.61	24.84	403785
2019-07-02	24.70	25.11	24.55	24.80	248016
2019-07-03	24.96	25.16	24.63	24.76	152585
2019-07-05	24.45	24.73	24.34	24.72	158998
2019-07-08	24.66	24.85	24.06	24.22	198287
2019-07-09	23.99	24.21	23.68	23.93	271302
2019-07-10	24.11	24.33	23.81	23.82	154288
2019-07-11	23.75	24.00	23.31	23.44	307452
2019-07-12	23.58	24.12	23.58	23.95	255813
2019-07-15	24.08	24.22	23.70	23.92	177015
2019-07-16	23.83	24.61	23.78	24.17	257107
2019-07-17	24.13	24.35	23.96	24.12	277006
2019-07-18	24.08	24.41	24.07	24.31	291300
2019-07-19	24.40	24.83	24.40	24.45	232854
2019-07-22	24.47	24.68	24.03	24.15	233071
2019-07-23	24.33	24.66	24.28	24.60	210829
2019-07-24	24.35	25.05	24.35	24.95	199119
2019-07-25	24.92	25.14	24.78	24.86	300907
2019-07-26	24.87	25.27	24.70	25.16	201849
2019-07-29	25.17	25.18	24.74	25.02	277099
2019-07-30	24.77	25.27	24.62	25.19	210101
2019-07-31	25.22	25.43	24.63	24.79	441655
2019-08-01	24.66	25.02	23.94	24.19	234023
2019-08-02	23.86	24.28	23.70	24.21	259893
2019-08-05	23.63	23.91	23.06	23.24	329787
2019-08-06	23.37	23.70	23.04	23.68	196874
2019-08-07	23.21	23.35	22.82	23.09	297147
2019-08-08	23.36	24.04	23.15	23.90	284248
2019-08-09	23.69	23.69	22.86	23.02	330347
2019-08-12	22.90	22.93	22.46	22.64	123086
2019-08-13	22.49	23.55	22.46	22.91	129475
2019-08-14	22.29	22.46	21.64	21.72	222020
2019-08-15	21.83	21.83	20.97	21.16	232025
2019-08-16	21.32	21.58	21.14	21.42	368341
2019-08-19	21.83	22.17	21.69	22.02	202601
2019-08-20	21.86	22.18	21.80	21.83	144815
2019-08-21	22.03	22.12	21.67	21.71	161758
2019-08-22	21.82	21.95	21.55	21.71	166319
2019-08-23	21.43	21.50	20.50	20.58	250881
2019-08-26	20.90	20.93	20.45	20.81	352265
2019-08-27	21.06	21.08	20.51	20.57	246034
2019-08-28	20.47	21.20	20.47	21.06	203609
2019-08-29	21.19	21.56	21.19	21.40	115618
2019-08-30	21.64	21.65	21.21	21.39	165355
2019-09-03	20.96	21.16	20.61	21.05	198929
2019-09-04	21.47	21.59	21.27	21.55	108124
2019-09-05	21.87	22.53	21.53	22.10	183051
2019-09-06	22.14	22.23	21.83	21.84	136859
2019-09-09	21.97	22.51	21.88	22.49	181150
2019-09-10	22.62	23.38	22.41	23.36	173770
2019-09-11	23.44	24.28	23.04	24.07	221868
2019-09-12	24.10	24.20	23.54	23.97	182477
2019-09-13	24.26	24.52	23.94	24.00	268974
2019-09-16	23.67	24.21	23.54	23.96	198931
2019-09-17	23.70	23.97	23.39	23.87	167474
2019-09-18	23.77	24.07	23.59	23.81	185255
2019-09-19	23.58	23.94	23.36	23.55	167419
2019-09-20	23.41	23.87	23.06	23.14	1042240
2019-09-23	22.75	23.38	22.75	23.17	363993
2019-09-24	23.13	23.25	22.57	22.75	305823
2019-09-25	21.45	22.34	21.05	21.96	579591
2019-09-26	21.64	21.85	21.17	21.66	511405
2019-09-27	21.88	22.37	21.88	22.01	393690
2019-09-30	22.15	22.44	21.97	22.22	528186
2019-10-01	22.39	23.01	22.07	22.22	421993
2019-10-02	21.91	22.17	21.62	21.81	455614
2019-10-03	21.60	22.14	21.60	21.95	278662
2019-10-04	21.92	22.20	21.37	21.69	182670
2019-10-07	21.76	21.83	21.45	21.53	152773
2019-10-08	21.29	21.65	21.15	21.36	155189
2019-10-09	21.56	21.61	20.99	21.15	134461
2019-10-10	21.36	21.60	21.22	21.32	174056
2019-10-11	21.86	22.37	21.73	22.08	205266
2019-10-14	21.83	21.93	21.59	21.63	197483
2019-10-15	21.71	22.08	21.45	21.88	110081
2019-10-16	21.74	21.98	21.41	21.55	128325
2019-10-17	21.64	21.95	21.48	21.69	141970
2019-10-18	21.64	22.01	21.64	21.74	144686
2019-10-21	22.09	22.37	21.77	21.77	137691
2019-10-22	21.75	22.06	21.69	22.02	115868
2019-10-23	22.11	22.11	21.80	22.05	112388
2019-10-24	22.12	22.14	21.80	22.06	156821
2019-10-25	22.09	22.51	22.04	22.22	172291
2019-10-28	22.38	23.21	22.38	23.18	346134
2019-10-29	23.02	23.73	23.02	23.53	196754
2019-10-30	23.25	23.31	22.73	23.12	165594
2019-10-31	22.94	22.94	22.51	22.69	174672
2019-11-01	23.02	23.65	23.02	23.42	159191
2019-11-04	23.73	23.84	23.33	23.82	142796
2019-11-05	24.04	24.15	23.78	23.95	124503
2019-11-06	23.86	24.05	23.71	23.87	142703
2019-11-07	24.20	24.28	23.89	24.04	240547
2019-11-08	23.84	24.13	23.68	24.01	101246
2019-11-11	23.68	23.78	23.38	23.59	131426
2019-11-12	23.63	23.67	23.17	23.23	162263
2019-11-13	23.05	23.21	22.85	22.96	189813
2019-11-14	22.94	23.09	22.59	22.66	126109
2019-11-15	22.91	23.12	22.47	22.60	208467
2019-11-18	22.49	23.09	22.40	23.07	199552
2019-11-19	23.24	23.35	22.97	23.07	84312
2019-11-20	22.82	23.15	22.54	22.82	128566
2019-11-21	22.92	22.92	22.47	22.65	135575
2019-11-22	22.96	23.10	22.90	22.96	107210
2019-11-25	23.09	23.74	22.94	23.54	136961
2019-11-26	23.60	24.02	23.50	23.72	172900
2019-11-27	23.86	23.96	23.62	23.94	80060
2019-11-29	23.73	23.93	23.52	23.61	101589
2019-12-02	23.75	23.95	23.29	23.39	299943
2019-12-03	22.99	23.26	22.80	23.25	141023
2019-12-04	23.44	23.98	23.43	23.44	254867
2019-12-05	23.65	23.68	23.27	23.45	180334
2019-12-06	23.83	24.41	23.75	24.29	211266
2019-12-09	24.22	25.08	24.22	24.74	251071
2019-12-10	24.61	24.84	24.57	24.72	147910
2019-12-11	24.76	25.11	24.75	24.86	132632
2019-12-12	24.73	25.42	24.59	25.24	289512
2019-12-13	25.05	25.25	24.41	24.54	310941
2019-12-16	24.77	25.08	24.64	24.64	335114
2019-12-17	25.56	27.55	25.56	26.82	665122
2019-12-18	27.01	27.51	26.69	27.11	631532
2019-12-19	27.25	27.37	27.01	27.14	298939
2019-12-20	27.15	27.15	26.56	26.62	644397
2019-12-23	26.53	26.62	26.22	26.36	164440
2019-12-24	26.36	26.42	26.15	26.21	83800
2019-12-26	26.27	26.32	26.03	26.22	179763
2019-12-27	26.30	26.37	26.05	26.19	155856
2019-12-30	26.24	26.43	26.01	26.15	227251
2019-12-31	26.12	26.45	26.00	26.00	217647
2020-01-02	26.20	26.33	25.42	25.71	228445
2020-01-03	25.31	25.53	25.11	25.40	221871
2020-01-06	25.42	25.66	25.22	25.38	233100
2020-01-07	25.19	25.34	25.03	25.19	184280
2020-01-08	25.13	25.37	24.95	25.19	167190
2020-01-09	25.18	25.18	24.68	24.83	346701
2020-01-10	24.89	25.03	24.71	24.84	176075
2020-01-13	24.90	25.09	24.74	25.00	218073
2020-01-14	24.95	25.37	24.89	25.21	189020
2020-01-15	25.05	25.37	24.89	25.11	257647
2020-01-16	25.37	25.56	25.27	25.44	265590
2020-01-17	25.69	25.74	24.98	25.00	263681
2020-01-21	24.89	24.91	24.25	24.39	229743
2020-01-22	24.65	24.65	24.22	24.29	141800
2020-01-23	24.12	24.29	23.62	24.16	220160
2020-01-24	24.02	24.14	23.35	23.51	146526
2020-01-27	23.04	23.45	22.80	23.15	149269
2020-01-28	23.34	23.46	23.07	23.12	248751
2020-01-29	23.12	23.41	23.06	23.14	189559
2020-01-30	22.85	23.39	22.73	23.38	157942
2020-01-31	23.17	23.17	22.56	22.67	235789
2020-02-03	22.84	23.41	22.78	23.27	241326
2020-02-04	23.68	23.98	23.39	23.47	230354
2020-02-05	23.86	24.12	23.70	24.12	176219
2020-02-06	24.28	24.28	23.91	24.04	161670
2020-02-07	23.83	23.90	23.49	23.61	129363
2020-02-10	23.45	23.72	23.41	23.56	79115
2020-02-11	23.77	24.26	23.77	23.94	139518
2020-02-12	24.30	24.62	23.72	23.92	205682
2020-02-13	23.81	23.87	23.53	23.72	91865
2020-02-14	23.71	23.71	23.22	23.28	132631
2020-02-18	23.26	23.46	22.73	22.93	107699
2020-02-19	23.02	23.22	22.96	23.08	93679
2020-02-20	22.88	23.40	22.88	23.08	101622
2020-02-21	22.98	23.01	22.47	22.70	144453
2020-02-24	22.08	22.19	21.75	21.93	132406
2020-02-25	21.96	21.96	21.21	21.26	285246
2020-02-26	21.47	21.81	21.12	21.27	124486
2020-02-27	20.84	21.30	20.29	20.31	295916
2020-02-28	19.40	19.84	19.00	19.60	343258
2020-03-02	19.75	20.19	19.41	20.18	210607
2020-03-03	20.18	20.60	19.42	19.55	200483
2020-03-04	19.92	20.32	19.67	20.31	151270
2020-03-05	19.70	19.84	18.65	19.07	235317
2020-03-06	18.46	19.24	18.38	18.88	225884
2020-03-09	17.40	18.07	16.23	16.50	248025
2020-03-10	17.19	17.19	15.76	17.13	216088
2020-03-11	16.51	16.80	15.57	15.68	203370
2020-03-12	14.33	14.76	13.54	13.83	283539
2020-03-13	14.82	15.45	13.88	15.44	283290
2020-03-16	13.08	13.83	12.64	12.85	312628
2020-03-17	13.04	14.76	12.49	14.62	344717
2020-03-18	13.70	13.81	11.89	12.64	366717
2020-03-19	12.45	13.98	12.00	13.62	290425
2020-03-20	13.83	14.19	12.95	13.01	426210
2020-03-23	13.02	13.16	12.37	12.95	238213
2020-03-24	13.57	14.34	13.22	13.81	273564
2020-03-25	13.84	15.05	13.08	13.96	396630
2020-03-26	14.13	16.27	13.87	15.76	334221
2020-03-27	15.00	15.81	14.73	14.84	291493
2020-03-30	14.96	16.44	14.76	16.41	323718
2020-03-31	16.23	16.69	15.67	16.18	390249
2020-04-01	15.37	15.94	14.86	15.22	260667
2020-04-02	15.12	16.00	14.44	14.89	239981
2020-04-03	14.67	14.88	13.90	14.07	228774
2020-04-06	14.83	15.49	14.81	15.42	304796
2020-04-07	16.10	16.51	15.47	15.71	242263
2020-04-08	15.92	16.42	15.68	16.16	159274
2020-04-09	16.71	17.21	16.46	17.03	231247
2020-04-13	16.85	16.95	15.97	16.08	183775
2020-04-14	16.56	16.72	15.90	16.03	165671
2020-04-15	15.13	15.13	14.39	14.59	217250
2020-04-16	14.67	14.71	13.86	14.23	243794
2020-04-17	14.93	15.44	14.75	15.20	230274
2020-04-20	14.67	15.00	14.21	14.56	151169
2020-04-21	13.99	14.30	13.74	13.99	156336
2020-04-22	14.54	14.54	13.98	13.99	142201
2020-04-23	14.08	14.90	14.08	14.28	160794
2020-04-24	14.51	14.63	14.14	14.52	149124
2020-04-27	14.71	15.55	14.62	15.41	148860
2020-04-28	16.02	16.14	15.25	15.60	248364
2020-04-29	16.28	17.87	16.11	17.67	355743
2020-04-30	16.92	17.15	16.23	16.30	282824
2020-05-01	15.82	16.21	15.43	15.70	331503
2020-05-04	15.42	15.70	15.14	15.39	197354
2020-05-05	15.76	16.15	15.47	15.52	241684
2020-05-06	15.53	15.79	15.05	15.09	233211
2020-05-07	15.50	15.88	15.41	15.55	124831
2020-05-08	15.97	16.43	15.97	16.39	144845
2020-05-11	15.90	16.09	15.41	16.00	262553
2020-05-12	15.96	16.11	15.48	15.48	226001
2020-05-13	15.20	15.30	14.43	14.63	260841
2020-05-14	14.20	14.79	13.81	14.77	149649
2020-05-15	14.83	15.26	14.69	14.93	190308
2020-05-18	15.87	16.94	15.85	16.87	275265
2020-05-19	16.65	17.06	16.23	16.26	196345
2020-05-20	16.69	17.27	16.69	16.89	176161
2020-05-21	16.76	17.09	16.58	16.66	185388
2020-05-22	16.70	16.70	16.13	16.57	102502
2020-05-26	17.35	18.15	17.26	17.92	195883
2020-05-27	18.48	19.01	18.25	18.91	265476
2020-05-28	19.26	19.26	18.23	18.36	199060
2020-05-29	18.17	18.50	17.79	18.44	371655
2020-06-01	18.56	19.19	18.35	18.94	361957
2020-06-02	19.20	19.58	19.10	19.23	188033
2020-06-03	19.78	20.42	19.58	20.12	177983
2020-06-04	19.84	21.43	19.68	21.43	596202
2020-06-05	22.72	23.17	21.77	21.84	581320
2020-06-08	22.49	24.58	22.45	24.07	1112908
2020-06-09	25.44	25.48	23.38	25.47	1391804
2020-06-10	25.40	25.46	22.24	22.61	776153
2020-06-11	21.15	21.33	19.49	19.51	748261
2020-06-12	20.79	21.13	19.89	20.46	336736
2020-06-15	20.57	20.98	19.81	20.73	322574
2020-06-16	22.11	22.25	21.19	21.96	416435
2020-06-17	21.82	22.61	21.82	22.09	527425
2020-06-18	21.58	22.10	21.40	21.72	331121
2020-06-19	22.04	22.43	21.35	21.43	803573
2020-06-22	21.26	21.54	21.03	21.41	291292
2020-06-23	21.83	22.39	21.63	22.24	570190
2020-06-24	21.71	22.12	21.18	21.56	612312
2020-06-25	21.14	23.38	20.82	22.77	688987
2020-06-26	22.43	22.43	20.91	21.10	1121806
2020-06-29	21.70	23.13	21.63	22.86	595100
2020-06-30	22.65	23.54	22.65	22.99	692234
2020-07-01	23.07	23.25	21.99	22.19	491465
2020-07-02	22.94	23.12	21.88	21.95	779783
2020-07-06	22.69	22.89	21.16	21.59	543880
2020-07-07	21.27	21.42	20.42	20.54	684781
2020-07-08	20.66	21.32	20.50	21.29	621528
2020-07-09	21.85	22.17	20.87	21.58	846430
2020-07-10	21.92	22.73	21.78	22.44	843130
2020-07-13	22.40	22.88	22.10	22.11	689805
2020-07-14	21.95	23.01	21.85	22.99	438766
2020-07-15	23.53	23.73	22.67	23.09	637493
2020-07-16	22.98	23.15	22.69	22.93	391531
2020-07-17	23.04	23.16	22.65	22.81	261409
2020-07-20	22.56	23.00	22.46	22.74	567205
2020-07-21	22.90	23.53	22.90	23.27	410341
2020-07-22	23.15	23.57	23.12	23.47	358167
2020-07-23	23.31	23.69	22.97	23.21	771966
2020-07-24	23.18	23.27	22.72	23.12	498161
2020-07-27	23.07	23.60	22.93	23.43	406761
2020-07-28	23.17	23.44	23.07	23.09	395484
2020-07-29	23.17	23.74	23.17	23.53	296764
2020-07-30	23.12	23.39	22.83	23.25	412614
2020-07-31	23.02	23.08	22.37	23.07	527566
2020-08-03	23.31	24.08	23.09	24.02	347286
2020-08-04	23.84	24.17	23.59	24.08	194902
2020-08-05	24.41	24.89	24.25	24.45	309178
2020-08-06	24.29	24.62	24.20	24.46	177652
2020-08-07	24.27	24.95	24.12	24.95	219680
2020-08-10	25.01	26.67	25.01	26.66	389544
2020-08-11	26.96	27.43	26.77	26.85	281965
2020-08-12	27.33	27.41	26.95	27.19	267038
2020-08-13	26.87	27.09	26.58	26.70	146306
2020-08-14	26.48	27.15	26.48	26.94	196131
2020-08-17	27.14	27.27	26.68	26.88	143844
2020-08-18	26.93	27.10	26.59	26.66	138059
2020-08-19	26.71	26.98	26.51	26.53	166463
2020-08-20	25.98	26.74	25.93	26.50	187926
2020-08-21	26.09	26.38	25.39	25.61	229569
2020-08-24	25.98	26.59	25.76	26.52	162321
2020-08-25	26.66	26.92	26.14	26.40	164693
2020-08-26	26.27	26.58	26.02	26.25	147971
2020-08-27	26.25	26.69	25.90	26.21	153555
2020-08-28	26.46	26.66	26.03	26.46	156073
2020-08-31	26.43	26.79	25.60	25.60	330747
2020-09-01	25.58	26.29	25.47	26.26	193273
2020-09-02	26.40	26.60	25.71	26.50	153490
2020-09-03	26.50	26.69	25.34	25.53	213044
2020-09-04	25.99	26.30	25.36	25.89	180363
2020-09-08	25.47	25.77	24.92	25.00	292142
2020-09-09	25.30	25.39	24.52	25.04	328541
2020-09-10	25.03	25.05	23.88	23.94	264250
2020-09-11	24.07	24.08	23.60	23.64	342177
2020-09-14	23.82	23.82	23.26	23.42	384605
2020-09-15	23.63	24.32	23.26	24.02	242474
2020-09-16	24.17	24.34	23.81	24.17	345330
2020-09-17	23.74	24.61	23.65	24.42	221025
2020-09-18	24.62	25.50	24.47	24.52	849719
2020-09-21	23.74	23.90	22.00	22.72	414406
2020-09-22	22.81	23.23	22.49	23.23	408179
2020-09-23	23.24	24.91	23.14	23.42	511626
2020-09-24	23.20	24.17	23.06	23.61	427408
2020-09-25	23.61	24.57	23.34	24.33	463427
2020-09-28	24.78	25.68	24.52	25.24	430647
2020-09-29	25.29	25.75	25.08	25.36	314852
2020-09-30	25.57	26.08	24.91	25.14	334593
2020-10-01	25.13	26.28	25.13	26.25	334127
2020-10-02	25.73	27.29	25.61	26.95	333003
2020-10-05	27.15	27.94	27.15	27.83	381548
2020-10-06	27.81	28.70	27.55	27.62	537426
2020-10-07	28.18	29.08	28.11	28.65	337639
2020-10-08	29.08	29.54	28.70	29.50	242759
2020-10-09	29.76	29.90	29.23	29.49	269471
2020-10-12	29.54	29.87	29.37	29.55	293041
2020-10-13	29.11	29.57	28.97	29.10	262615
2020-10-14	29.07	29.79	29.07	29.26	245966
2020-10-15	28.81	30.26	28.22	30.22	272815
2020-10-16	30.18	30.86	30.06	30.64	289094
2020-10-19	30.76	31.55	30.40	30.53	260537
2020-10-20	30.90	31.48	30.59	30.74	272363
2020-10-21	30.71	31.37	30.66	30.73	194203
2020-10-22	30.76	31.41	30.73	31.32	262716
2020-10-23	31.48	31.87	30.98	31.30	270775
2020-10-26	30.88	30.98	30.08	30.24	211049
2020-10-27	30.23	30.72	30.14	30.33	199908
2020-10-28	29.34	29.95	29.06	29.21	230524
2020-10-29	29.04	30.71	28.87	30.48	352143
2020-10-30	30.22	30.82	30.02	30.34	226059
2020-11-02	30.74	31.03	30.14	31.03	251712
2020-11-03	31.75	31.96	31.21	31.74	245897
2020-11-04	30.98	31.03	29.13	29.38	236147
2020-11-05	29.73	31.42	29.73	31.14	245127
2020-11-06	31.42	31.58	30.74	30.77	146256
2020-11-09	33.26	34.79	31.46	31.51	289153
2020-11-10	31.88	32.68	31.59	32.40	302819
2020-11-11	32.49	32.49	31.41	32.11	162953
2020-11-12	31.65	31.96	30.90	31.24	188588
2020-11-13	31.63	32.53	31.57	32.39	179342
2020-11-16	32.91	33.95	32.58	33.87	211133
2020-11-17	33.33	33.48	32.95	33.15	236892
2020-11-18	33.36	33.68	31.91	31.93	207316
2020-11-19	31.81	32.27	31.15	31.85	142488
2020-11-20	31.66	31.97	31.20	31.71	226256
2020-11-23	32.10	32.90	32.02	32.39	239677
2020-11-24	32.47	33.99	32.17	33.85	343348
2020-11-25	33.68	33.68	32.59	32.72	171705
2020-11-27	32.59	33.16	32.47	33.09	59977
2020-11-30	32.75	32.83	31.48	31.88	313363
2020-12-01	32.73	33.47	32.63	32.89	234070
2020-12-02	32.83	33.11	32.37	32.49	186759
2020-12-03	32.73	32.88	31.90	32.12	153902
2020-12-04	32.39	33.04	32.18	32.86	169288
2020-12-07	32.72	33.09	32.51	32.74	175501
2020-12-08	32.46	33.14	32.25	33.07	250184
2020-12-09	33.42	33.73	32.54	32.69	212164
2020-12-10	32.28	33.11	32.20	32.92	195451
2020-12-11	32.46	33.13	31.25	31.53	174953
2020-12-14	32.09	32.23	31.42	31.61	306782
2020-12-15	31.77	33.39	31.77	33.25	287546
2020-12-16	33.57	33.63	32.09	32.38	352602
2020-12-17	30.62	31.85	29.24	31.18	687820
2020-12-18	31.22	31.33	30.19	30.27	1178853
2020-12-21	29.92	31.77	29.92	31.64	335741
2020-12-22	30.98	31.11	29.98	30.32	289266
2020-12-23	30.69	30.98	30.34	30.72	191152
2020-12-24	30.99	31.51	30.61	31.33	177207
2020-12-28	31.62	31.90	31.04	31.19	274579
2020-12-29	31.14	31.38	30.63	30.83	256985
2020-12-30	30.84	32.21	30.84	31.86	295468
2020-12-31	31.80	32.07	31.45	31.65	317874
2021-01-04	32.29	33.24	31.48	31.56	372697
2021-01-05	31.52	33.34	31.52	33.07	311392
2021-01-06	33.81	36.24	33.81	35.29	391592
2021-01-07	35.80	36.36	34.80	35.19	242648
2021-01-08	35.08	35.08	33.88	34.42	320802
2021-01-11	33.73	34.59	33.44	34.13	225659
2021-01-12	34.27	35.30	34.09	34.83	246402
2021-01-13	34.81	34.97	33.59	33.94	163031
2021-01-14	34.33	35.12	34.02	34.66	214910
2021-01-15	33.89	35.04	33.76	34.66	314180
2021-01-19	34.89	35.29	34.16	34.36	281971
2021-01-20	34.44	34.83	33.65	34.21	242206
2021-01-21	34.42	34.47	32.94	33.29	312659
2021-01-22	32.71	34.20	32.62	34.14	209543
2021-01-25	34.14	34.41	33.29	33.47	210853
2021-01-26	33.96	33.96	32.99	33.33	174456
2021-01-27	32.54	33.73	31.74	33.30	409879
2021-01-28	33.84	33.84	33.07	33.22	355597
2021-01-29	33.42	33.50	32.08	32.27	222573
2021-02-01	33.19	33.78	32.33	33.46	303518
2021-02-02	33.76	34.07	33.10	33.52	112811
2021-02-03	33.36	33.87	33.05	33.25	144307
2021-02-04	33.31	34.52	33.31	34.45	160468
2021-02-05	35.11	35.75	34.59	35.31	239811
2021-02-08	35.95	36.62	35.67	36.59	172484
2021-02-09	36.31	36.65	35.54	36.62	257476
2021-02-10	36.99	37.41	36.50	37.22	299545
2021-02-11	37.42	37.60	36.28	36.57	220773
2021-02-12	36.44	36.94	36.39	36.80	134186
2021-02-16	37.45	37.73	36.94	37.69	236283
2021-02-17	37.54	38.12	37.17	37.38	173556
2021-02-18	37.38	37.49	35.90	36.57	159684
2021-02-19	37.04	39.08	37.04	38.90	248888
2021-02-22	39.39	41.65	39.02	41.08	324393
2021-02-23	40.64	41.90	40.17	41.32	245380
2021-02-24	41.61	42.32	41.24	41.84	360324
2021-02-25	42.12	42.31	40.17	40.51	205112
2021-02-26	40.29	40.65	38.95	39.39	227445
2021-03-01	41.23	42.91	40.58	42.60	264925
2021-03-02	42.54	42.90	41.55	42.00	252717
2021-03-03	42.04	43.24	41.93	42.25	244302
2021-03-04	41.80	41.80	39.32	39.95	291224
2021-03-05	40.88	41.89	39.65	41.30	328099
2021-03-08	41.81	43.81	41.31	43.60	267969
2021-03-09	43.96	43.96	42.16	43.24	218422
2021-03-10	43.27	45.03	43.07	44.82	245513
2021-03-11	45.30	45.90	44.89	45.12	289624
2021-03-12	45.31	45.91	44.53	44.89	236744
2021-03-15	44.53	44.99	43.84	44.99	230461
2021-03-16	44.85	44.85	43.58	43.96	224732
2021-03-17	43.93	44.72	43.40	44.64	231867
2021-03-18	44.53	46.51	43.99	44.03	318076
2021-03-19	44.07	44.93	42.42	43.47	1308267
2021-03-22	43.53	44.22	41.72	41.75	292331
2021-03-23	41.33	41.33	39.30	39.56	329076
2021-03-24	39.96	41.52	39.24	39.24	393039
2021-03-25	39.15	41.05	38.35	40.70	312458
2021-03-26	41.56	42.75	41.11	42.54	415437
2021-03-29	42.19	43.49	40.79	40.88	378568
2021-03-30	41.06	41.81	41.04	41.72	461323
2021-03-31	42.02	42.65	41.01	41.36	346646
2021-04-01	41.53	42.51	40.95	42.31	296448
2021-04-05	43.05	43.15	42.24	42.51	323855
2021-04-06	42.48	43.25	42.22	42.47	334012
2021-04-07	42.58	43.10	41.65	41.70	219622
2021-04-08	41.70	42.41	40.44	40.99	343343
2021-04-09	40.96	41.64	40.41	41.12	246231
2021-04-12	41.23	41.53	40.57	41.28	208530
2021-04-13	41.33	41.34	40.09	40.25	309746
2021-04-14	40.35	41.86	40.35	41.05	237337
2021-04-15	41.46	41.46	40.33	40.72	248514
2021-04-16	41.24	41.54	40.48	41.09	190251
2021-04-19	41.14	41.69	40.16	40.88	230080
2021-04-20	40.51	40.70	39.48	39.71	237561
2021-04-21	39.38	40.66	38.84	40.46	187438
2021-04-22	40.55	40.91	39.60	40.25	222972
2021-04-23	40.72	41.42	40.39	41.07	181562
2021-04-26	41.34	41.88	41.19	41.53	152955
2021-04-27	41.25	41.72	40.88	41.04	223661
2021-04-28	40.88	41.30	40.52	41.04	280216
2021-04-29	41.43	41.73	40.58	40.85	234209
2021-04-30	40.39	40.86	40.11	40.23	328397
2021-05-03	40.86	42.65	40.32	42.48	281867
2021-05-04	42.48	43.63	42.30	42.65	304454
2021-05-05	42.81	43.84	42.14	43.29	138004
2021-05-06	43.60	43.94	42.87	43.84	198004
2021-05-07	43.59	44.07	43.00	43.87	110475
2021-05-10	44.40	44.63	42.62	42.66	230266
2021-05-11	41.78	43.67	41.44	43.35	144520
2021-05-12	42.80	43.49	41.35	41.54	215007
2021-05-13	41.62	43.13	41.31	42.29	174241
2021-05-14	42.49	42.49	41.44	41.98	136957
2021-05-17	41.76	43.14	41.65	43.02	143164
2021-05-18	43.02	43.42	42.17	42.18	126205
2021-05-19	41.30	41.73	40.38	40.98	167560
2021-05-20	40.83	41.23	39.67	40.19	173022
2021-05-21	40.65	41.04	39.76	40.36	147843
2021-05-24	40.33	41.10	39.98	40.76	140215
2021-05-25	40.83	41.15	39.21	39.26	265087
2021-05-26	39.42	40.06	38.86	39.92	185833
2021-05-27	40.93	42.05	40.61	41.67	347357
2021-05-28	41.57	41.57	40.50	40.91	151400
2021-06-01	41.65	42.46	41.57	42.41	164739
2021-06-02	42.47	42.51	41.05	41.41	433107
2021-06-03	40.93	41.49	39.84	41.41	165396
2021-06-04	41.72	41.91	40.94	41.36	131540
2021-06-07	41.42	41.67	40.66	40.89	147601
2021-06-08	40.91	41.66	40.54	41.48	132385
2021-06-09	41.69	41.73	40.72	40.84	208566
2021-06-10	41.39	41.66	39.85	39.88	191431
2021-06-11	40.50	40.68	39.77	39.80	289891
2021-06-14	39.60	39.84	38.63	38.68	214389
2021-06-15	38.50	38.72	37.63	38.24	554614
2021-06-16	37.92	38.15	36.83	37.61	302800
2021-06-17	37.18	37.49	35.29	36.03	304462
2021-06-18	35.31	36.20	34.82	35.03	671831
2021-06-21	35.75	36.29	35.64	36.12	232805
2021-06-22	36.11	36.16	35.58	35.82	230662
2021-06-23	36.30	36.91	35.79	35.91	213269
2021-06-24	36.38	38.22	36.11	37.75	377651
2021-06-25	38.08	38.08	37.05	37.10	871878
2021-06-28	36.99	37.30	36.14	36.77	407775
2021-06-29	37.09	37.67	36.99	37.18	380297
2021-06-30	36.95	37.83	36.95	37.71	359509
2021-07-01	38.13	38.22	37.38	37.86	205457
2021-07-02	38.04	38.04	37.46	37.51	172572
2021-07-06	37.51	37.51	36.18	36.76	287490
2021-07-07	36.44	37.62	36.44	37.10	289628
2021-07-08	36.12	37.22	35.66	36.76	282496
2021-07-09	37.67	38.18	37.44	37.94	202062
2021-07-12	37.34	38.45	37.14	38.30	163400
2021-07-13	37.89	38.30	37.41	37.52	195211
2021-07-14	37.91	38.18	37.22	37.36	230293
2021-07-15	37.01	38.77	37.01	38.20	261209
2021-07-16	38.40	38.59	36.85	36.93	382586
2021-07-19	36.06	36.80	35.35	36.30	401473
2021-07-20	36.48	37.63	36.20	37.27	255147
2021-07-21	37.49	38.43	37.48	37.96	198831
2021-07-22	37.58	37.81	37.04	37.62	193356
2021-07-23	38.09	38.09	37.18	37.90	145353
2021-07-26	38.26	38.69	38.22	38.61	148495
2021-07-27	38.07	38.53	37.84	38.16	145931
2021-07-28	38.45	38.74	37.58	38.51	150942
2021-07-29	39.26	40.34	39.00	39.88	181687
2021-07-30	39.60	40.44	39.19	39.43	242083
2021-08-02	39.80	40.26	37.91	37.93	260792
2021-08-03	37.89	38.71	37.08	38.45	158204
2021-08-04	37.88	37.96	36.44	36.47	159952
2021-08-05	36.38	37.14	36.22	36.44	199248
2021-08-06	37.19	37.47	36.54	37.16	128357
2021-08-09	36.69	37.39	36.46	36.91	122430
2021-08-10	36.70	38.32	36.70	38.16	113369
2021-08-11	38.60	39.03	37.91	38.99	130720
2021-08-12	38.72	38.94	37.68	38.36	79802
2021-08-13	38.36	38.36	37.81	38.11	120559
2021-08-16	37.53	37.96	36.62	37.62	83345
2021-08-17	37.02	37.12	35.99	36.54	117717
2021-08-18	36.33	37.38	36.33	36.77	288336
2021-08-19	35.94	36.04	35.32	35.43	135230
2021-08-20	35.48	36.17	35.20	35.71	141046
2021-08-23	36.19	36.57	35.79	36.13	130508
2021-08-24	36.46	36.96	36.41	36.57	129751
2021-08-25	36.74	36.99	36.09	36.33	105401
2021-08-26	36.13	36.43	35.37	35.44	135320
2021-08-27	35.64	36.78	35.64	36.63	220074
2021-08-30	36.91	36.91	36.16	36.43	147661
2021-08-31	36.24	36.24	35.46	35.72	193824
2021-09-01	35.58	35.58	34.15	34.68	316800
2021-09-02	34.72	34.89	33.91	34.04	313629
2021-09-03	34.08	34.28	33.40	33.74	199248
2021-09-07	33.59	34.41	33.51	34.05	232145
2021-09-08	33.76	33.91	33.02	33.25	190968
2021-09-09	33.17	33.70	32.88	33.12	174127
2021-09-10	33.47	34.05	32.81	32.84	183247
2021-09-13	33.20	33.74	32.77	33.53	253329
2021-09-14	33.56	33.56	32.49	33.00	231855
2021-09-15	33.24	33.90	33.24	33.81	338083
2021-09-16	33.53	33.54	32.73	33.18	276281
2021-09-17	33.12	33.17	32.23	33.02	1361421
2021-09-20	32.22	32.66	31.73	32.33	404952
2021-09-21	32.76	33.05	32.25	32.49	330984
2021-09-22	33.15	33.67	32.96	32.98	236273
2021-09-23	33.15	33.66	33.01	33.09	234058
2021-09-24	32.99	33.53	32.92	33.00	250611
2021-09-27	33.30	34.67	33.30	34.23	338454
2021-09-28	34.11	34.48	33.49	34.33	282747
2021-09-29	36.57	36.96	33.02	33.44	646478
2021-09-30	33.60	33.68	32.47	32.49	481768
2021-10-01	32.59	33.65	32.25	33.33	413813
2021-10-04	33.41	34.31	33.33	34.07	412711
2021-10-05	33.99	34.37	33.49	33.69	365216
2021-10-06	33.07	33.56	32.51	33.23	321966
2021-10-07	33.62	34.22	33.62	33.66	236711
2021-10-08	33.65	33.65	32.30	32.30	339020
2021-10-11	32.72	33.62	32.65	32.67	235688
2021-10-12	32.56	32.99	32.34	32.64	193326
2021-10-13	32.55	32.60	31.60	31.88	273468
2021-10-14	32.05	32.91	32.02	32.25	275304
2021-10-15	32.94	33.47	32.65	32.65	307673
2021-10-18	32.25	32.99	32.11	32.80	256398
2021-10-19	32.94	32.94	32.33	32.55	279267
2021-10-20	32.33	33.13	32.31	32.90	169447
2021-10-21	32.62	33.02	32.14	32.96	206750
2021-10-22	33.13	33.84	33.07	33.37	223310
2021-10-25	33.65	34.48	33.52	34.29	278222
2021-10-26	34.37	34.51	33.67	33.86	163204
2021-10-27	33.51	33.74	32.71	32.78	249443
2021-10-28	32.95	33.69	32.94	33.52	186943
2021-10-29	33.81	34.27	33.38	33.49	212649
2021-11-01	33.91	34.25	33.31	34.09	162934
2021-11-02	33.94	34.00	33.33	33.52	172401
2021-11-03	33.42	34.68	33.40	34.53	170111
2021-11-04	34.69	35.37	34.19	34.62	148699
2021-11-05	34.93	35.66	34.56	35.61	205219
2021-11-08	36.28	36.72	35.72	36.06	197582
2021-11-09	35.75	35.75	34.89	34.96	177018
2021-11-10	34.72	35.05	34.14	34.26	181499
2021-11-11	34.71	35.16	34.41	35.02	144575
2021-11-12	34.89	35.49	34.71	35.03	110776
2021-11-15	35.31	35.31	34.37	34.64	147427
2021-11-16	34.53	34.91	34.21	34.50	146935
2021-11-17	34.28	34.39	33.53	33.55	156213
2021-11-18	33.60	34.02	33.29	33.89	108688
2021-11-19	33.29	33.65	32.81	33.31	197086
2021-11-22	33.46	34.81	33.09	33.98	144052
2021-11-23	34.19	34.60	33.70	33.95	144311
2021-11-24	33.68	33.83	33.15	33.27	134973
2021-11-26	32.15	32.15	30.98	31.93	140447
2021-11-29	32.35	32.35	30.56	30.69	207646
2021-11-30	30.40	30.63	29.46	29.58	354475
2021-12-01	30.51	31.09	29.69	29.69	195207
2021-12-02	30.01	31.14	29.94	30.96	201766
2021-12-03	30.96	31.15	30.31	30.47	152233
2021-12-06	30.92	31.81	30.78	31.54	211449
2021-12-07	31.99	32.54	31.48	31.56	160186
2021-12-08	31.69	32.07	31.31	31.94	139168
2021-12-09	31.49	31.91	31.11	31.69	147569
2021-12-10	32.09	32.09	31.37	31.69	133607
2021-12-13	31.66	32.03	30.90	31.70	237462
2021-12-14	31.57	32.71	31.51	31.68	289351
2021-12-15	31.32	31.59	30.40	31.48	310876
2021-12-16	32.67	33.08	31.33	31.57	371343
2021-12-17	31.38	32.04	30.66	31.82	1079837
2021-12-20	31.24	31.56	29.90	30.31	361216
2021-12-21	30.58	31.56	30.58	31.33	322530
2021-12-22	31.45	32.20	31.08	31.85	343653
2021-12-23	32.07	32.72	31.87	32.46	237799
2021-12-27	32.47	32.94	31.84	32.75	221201
2021-12-28	32.43	33.60	32.43	33.28	244265
2021-12-29	33.26	33.63	32.99	33.45	173266
2021-12-30	33.54	33.76	33.12	33.26	156815
2021-12-31	33.20	33.88	33.11	33.70	145574
2022-01-03	33.94	34.82	33.65	34.00	210930
2022-01-04	34.09	35.01	34.09	34.63	230336
2022-01-05	34.89	36.10	34.89	34.96	222306
2022-01-06	35.34	35.59	34.75	35.33	233988
2022-01-07	35.53	36.08	35.39	35.87	231354
2022-01-10	35.75	36.01	35.12	35.34	274231
2022-01-11	35.17	35.18	34.30	35.13	200216
2022-01-12	35.46	35.95	35.08	35.63	295254
2022-01-13	35.82	36.52	35.69	36.11	199536
2022-01-14	35.80	35.91	35.37	35.87	201179
2022-01-18	35.56	36.01	35.12	35.56	236885
2022-01-19	36.06	36.06	35.19	35.29	227580
2022-01-20	35.10	35.59	33.55	33.60	269570
2022-01-21	33.36	33.36	31.64	31.67	325763
2022-01-24	30.88	32.56	30.60	32.48	382001
2022-01-25	32.06	33.08	31.33	32.72	341973
2022-01-26	33.18	33.56	32.28	32.48	299645
2022-01-27	32.68	33.68	32.68	33.06	268213
2022-01-28	32.95	33.46	31.99	33.46	225950
2022-01-31	33.05	33.44	32.65	33.40	358914
2022-02-01	33.69	34.02	33.45	33.91	208583
2022-02-02	33.91	34.08	33.14	33.74	202789
2022-02-03	33.59	34.10	33.05	33.18	159677
2022-02-04	32.81	32.98	32.40	32.44	167422
2022-02-07	32.46	32.54	31.91	32.19	225055
2022-02-08	32.12	33.50	32.12	33.39	205328
2022-02-09	33.74	34.13	33.58	34.03	184031
2022-02-10	33.51	34.16	32.97	33.22	192821
2022-02-11	32.76	34.12	32.76	33.79	220481
2022-02-14	34.03	34.13	33.23	33.92	182313
2022-02-15	34.05	35.17	33.79	35.15	169253
2022-02-16	35.09	35.48	34.75	35.25	124686
2022-02-17	34.81	35.32	34.73	35.00	156930
2022-02-18	35.06	35.33	34.76	35.19	130833
2022-02-22	35.01	35.45	34.26	34.53	131312
2022-02-23	34.96	34.96	33.23	33.41	196263
2022-02-24	32.72	33.70	32.23	33.65	167007
2022-02-25	33.62	35.27	33.62	35.24	143606
2022-02-28	34.52	35.18	34.52	35.15	285261
2022-03-01	35.43	36.04	34.37	35.16	264731
2022-03-02	35.59	37.04	35.32	36.95	185392
2022-03-03	37.26	37.58	36.46	37.30	148261
2022-03-04	36.80	37.08	36.31	36.96	221282
2022-03-07	36.96	37.14	35.55	35.59	202986
2022-03-08	35.70	36.19	34.90	35.23	162834
2022-03-09	35.63	36.25	35.37	35.81	158105
2022-03-10	35.48	36.38	35.18	36.21	182837
2022-03-11	36.19	36.51	35.81	35.91	194693
2022-03-14	36.01	36.23	35.18	35.43	143591
2022-03-15	35.58	36.12	35.22	36.04	137423
2022-03-16	36.62	37.02	35.82	36.55	189741
2022-03-17	36.43	37.36	36.43	37.19	163844
2022-03-18	37.22	37.68	36.32	37.41	581222
2022-03-21	37.67	38.68	37.65	37.91	175520
2022-03-22	38.08	38.73	37.66	38.31	326975
2022-03-23	35.14	36.11	31.71	31.80	1005813
2022-03-24	32.15	33.34	31.75	33.10	542664
2022-03-25	32.92	33.50	32.24	32.36	427476
2022-03-28	32.36	32.45	31.08	31.53	296153
2022-03-29	31.48	31.83	30.87	31.79	366019
2022-03-30	31.86	32.41	31.74	31.75	262348
2022-03-31	31.77	32.26	31.63	31.69	259827
2022-04-01	31.91	32.12	31.16	31.48	247777
2022-04-04	31.47	32.20	30.98	31.95	230946
2022-04-05	31.74	32.21	31.21	31.28	245135
2022-04-06	31.06	31.27	30.36	30.72	287842
2022-04-07	30.77	30.98	29.77	30.77	315702
2022-04-08	30.99	31.24	30.57	30.63	233380
2022-04-11	30.63	31.71	30.58	31.10	282840
2022-04-12	31.48	32.22	31.35	31.48	247764
2022-04-13	31.72	32.59	31.48	32.57	203049
2022-04-14	32.60	33.56	32.60	33.05	266762
2022-04-18	32.96	33.72	32.94	33.42	264384
2022-04-19	33.33	35.17	32.99	35.08	303154
2022-04-20	35.16	35.79	34.90	35.53	325853
2022-04-21	36.09	36.15	34.12	34.38	307020
2022-04-22	34.18	34.28	33.02	33.22	247348
2022-04-25	32.75	32.93	31.09	32.35	289884
2022-04-26	32.14	32.14	30.47	30.59	270050
2022-04-27	30.81	30.95	29.79	29.97	253541
2022-04-28	30.24	30.74	29.41	30.69	233880
2022-04-29	30.69	31.05	29.16	29.32	245500
2022-05-02	29.45	29.75	28.44	29.21	233541
2022-05-03	29.07	30.01	28.89	29.53	214093
2022-05-04	29.39	30.06	28.76	29.97	186849
2022-05-05	29.73	30.05	28.38	28.98	238351
2022-05-06	28.94	28.94	27.80	28.22	287621
2022-05-09	27.64	27.96	27.01	27.20	219506
2022-05-10	27.61	27.70	26.11	26.59	229119
2022-05-11	26.81	27.27	25.92	26.03	172317
2022-05-12	25.90	26.63	25.58	26.62	244160
2022-05-13	26.90	27.56	26.77	27.12	204764
2022-05-16	27.17	27.53	26.71	27.04	173503
2022-05-17	27.76	28.09	27.47	28.02	156891
2022-05-18	28.04	28.65	27.17	27.28	239646
2022-05-19	26.98	27.73	26.28	27.15	308716
2022-05-20	27.57	27.57	25.92	26.54	183635
2022-05-23	26.99	27.06	26.35	26.79	288294
2022-05-24	26.52	27.08	26.16	26.98	178562
2022-05-25	26.84	27.78	26.84	27.65	133951
2022-05-26	27.86	28.68	27.82	28.36	145922
2022-05-27	28.70	29.16	28.44	29.07	124855
2022-05-31	28.73	29.15	28.02	28.75	261494
2022-06-01	28.86	28.87	27.82	28.78	228563
2022-06-02	29.08	29.88	29.08	29.76	231179
2022-06-03	29.52	29.61	28.50	28.84	170023
2022-06-06	29.15	29.15	28.73	29.10	136215
2022-06-07	28.70	29.82	28.55	29.76	192838
2022-06-08	29.41	29.43	28.30	28.44	140848
2022-06-09	28.09	28.34	27.48	27.51	206475
2022-06-10	26.88	27.28	26.57	26.91	182266
2022-06-13	25.98	26.37	25.68	25.71	261250
2022-06-14	25.69	26.13	25.35	25.53	235639
2022-06-15	26.07	26.38	25.53	26.16	190273
2022-06-16	25.49	25.52	24.33	24.47	211269
2022-06-17	24.63	25.07	24.34	24.91	572828
2022-06-21	25.58	25.84	24.99	25.25	219695
2022-06-22	24.34	25.37	24.13	24.91	424527
2022-06-23	25.58	27.40	25.33	27.17	438247
2022-06-24	27.26	28.63	27.08	28.60	616559
2022-06-27	29.05	29.19	28.12	28.73	293430
2022-06-28	29.07	29.26	28.01	28.08	441448
2022-06-29	28.23	28.30	27.11	27.57	220855
2022-06-30	26.99	27.57	26.61	27.19	205348
2022-07-01	26.98	27.87	26.47	27.14	173651
2022-07-05	26.52	27.32	25.80	27.32	268461
2022-07-06	27.04	27.37	25.95	27.12	277634
2022-07-07	27.60	27.81	27.10	27.11	188111
2022-07-08	27.24	27.24	26.50	26.80	179049
2022-07-11	26.56	27.10	26.42	26.78	134295
2022-07-12	26.61	27.96	26.61	27.77	172876
2022-07-13	27.20	28.02	27.10	27.92	169376
2022-07-14	27.20	27.48	26.86	27.47	144207
2022-07-15	27.91	27.91	26.83	27.27	158192
2022-07-18	27.58	27.90	27.06	27.09	142958
2022-07-19	27.56	28.79	27.53	28.71	142119
2022-07-20	28.80	28.86	28.35	28.67	173978
2022-07-21	28.38	28.57	28.07	28.51	204069
2022-07-22	28.80	28.92	27.56	27.81	202710
2022-07-25	28.12	28.42	27.86	28.30	192973
2022-07-26	28.02	28.94	27.99	28.91	176709
2022-07-27	28.99	30.32	28.77	30.14	197513
2022-07-28	30.16	30.74	29.86	30.71	285474
2022-07-29	30.95	31.93	30.47	31.57	163101
2022-08-01	31.12	32.01	30.90	31.93	157348
2022-08-02	31.62	31.74	30.95	31.09	137119
2022-08-03	31.15	31.48	30.54	31.21	134587
2022-08-04	31.37	31.60	31.11	31.38	136248
2022-08-05	30.95	31.91	30.95	31.78	119786
2022-08-08	32.26	32.59	31.77	32.20	197614
2022-08-09	32.22	32.36	31.72	32.33	130843
2022-08-10	33.02	33.25	32.52	33.17	148242
2022-08-11	33.29	33.74	33.10	33.15	159298
2022-08-12	33.30	34.15	32.46	33.87	134342
2022-08-15	33.21	33.66	32.80	33.58	110207
2022-08-16	33.74	34.68	33.68	34.15	120238
2022-08-17	33.71	34.26	33.34	33.84	114236
2022-08-18	34.10	34.19	33.52	33.87	135201
2022-08-19	33.54	33.68	33.13	33.47	140102
2022-08-22	32.86	33.03	32.55	32.72	131317
2022-08-23	32.86	33.66	32.86	33.12	108815
2022-08-24	33.06	33.71	33.05	33.63	112838
2022-08-25	33.66	34.42	33.66	34.19	155076
2022-08-26	34.30	34.47	33.62	33.62	178646
2022-08-29	33.14	34.05	33.02	33.28	109173
2022-08-30	33.10	33.10	31.94	32.19	131544
2022-08-31	32.30	32.30	31.36	31.43	133555
2022-09-01	31.14	31.14	30.37	30.78	184679
2022-09-02	31.14	31.45	30.25	30.43	151875
2022-09-06	30.66	30.66	30.00	30.40	178055
2022-09-07	30.15	30.97	30.03	30.87	144007
2022-09-08	30.61	30.88	30.21	30.79	144085
2022-09-09	31.24	32.19	31.24	32.08	155214
2022-09-12	32.55	33.43	32.35	33.00	223813
2022-09-13	32.27	32.73	31.83	31.86	288222
2022-09-14	31.72	31.72	30.60	31.11	256153
2022-09-15	31.18	31.88	31.09	31.45	231316
2022-09-16	31.01	31.70	30.90	31.59	912975
2022-09-19	31.12	32.68	31.12	32.42	180328
2022-09-20	32.01	32.01	31.45	31.76	164476
2022-09-21	32.08	32.43	31.05	31.06	211042
2022-09-22	31.54	31.54	30.41	30.44	179267
2022-09-23	29.73	29.73	29.22	29.69	147074
2022-09-26	29.41	30.06	29.08	29.26	155074
2022-09-27	29.68	30.26	29.43	29.71	187128
2022-09-28	29.78	30.57	29.68	30.27	198223
2022-09-29	29.60	30.76	26.37	26.50	512492
2022-09-30	26.20	26.31	23.43	23.51	653140
2022-10-03	24.02	26.16	23.75	26.11	517147
2022-10-04	26.75	27.82	26.67	27.81	331101
2022-10-05	27.16	27.64	26.86	27.19	191052
2022-10-06	26.77	27.21	26.17	26.42	186375
2022-10-07	26.22	26.22	25.65	26.04	171117
2022-10-10	26.32	26.83	26.05	26.62	153584
2022-10-11	26.28	27.05	26.28	26.59	155577
2022-10-12	26.46	26.73	26.05	26.40	135832
2022-10-13	25.83	27.23	25.69	27.12	269679
2022-10-14	27.15	27.28	26.03	26.16	137448
2022-10-17	26.79	27.19	26.77	27.15	177109
2022-10-18	27.73	28.05	27.11	27.36	198485
2022-10-19	27.15	27.40	26.21	26.59	167827
2022-10-20	26.53	27.33	26.30	26.43	125253
2022-10-21	26.66	28.31	26.59	28.12	201525
2022-10-24	28.05	28.44	27.89	28.40	168916
2022-10-25	27.99	29.03	27.81	28.55	167441
2022-10-26	28.94	29.60	28.28	28.70	154711
2022-10-27	28.77	29.20	28.40	28.59	144292
2022-10-28	28.49	28.93	28.17	28.87	120545
2022-10-31	28.54	29.48	28.52	29.32	133467
2022-11-01	29.98	30.46	29.46	30.21	154308
2022-11-02	30.02	30.78	29.11	29.15	173730
2022-11-03	28.71	29.52	28.59	29.22	129405
2022-11-04	30.16	31.59	30.06	31.19	140768
2022-11-07	31.59	32.19	31.21	32.11	193403
2022-11-08	32.24	33.03	31.65	32.54	181607
2022-11-09	32.30	32.30	31.07	31.30	141950
2022-11-10	32.24	33.69	32.11	33.60	137322
2022-11-11	34.02	34.61	33.66	34.11	189378
2022-11-14	33.63	35.93	33.63	35.32	214914
2022-11-15	35.66	35.66	34.43	34.81	214832
2022-11-16	34.52	34.74	33.78	34.19	168986
2022-11-17	33.44	34.52	33.22	34.47	207023
2022-11-18	35.00	35.00	33.80	34.34	168412
2022-11-21	33.99	35.09	33.99	35.06	140867
2022-11-22	35.14	35.68	35.14	35.40	117924
2022-11-23	35.14	35.44	34.32	34.90	86654
2022-11-25	34.84	35.27	34.84	34.93	40985
2022-11-28	34.72	34.84	34.11	34.42	152656
2022-11-29	34.64	35.03	34.36	34.61	94960
2022-11-30	34.69	35.00	33.95	34.98	169864
2022-12-01	34.97	35.33	34.58	34.70	141647
2022-12-02	33.95	35.38	33.95	35.09	129545
2022-12-05	34.70	34.74	33.78	34.23	138686
2022-12-06	34.29	34.49	33.82	34.04	172802
2022-12-07	34.04	34.57	33.58	34.08	148506
2022-12-08	34.48	34.59	33.43	33.46	169611
2022-12-09	33.33	33.52	32.08	32.11	137658
2022-12-12	32.02	32.57	31.53	32.47	241367
2022-12-13	33.29	33.29	32.00	32.20	505529
2022-12-14	32.27	32.78	31.70	32.38	214573
2022-12-15	31.90	31.90	30.30	30.76	185528
2022-12-16	30.19	31.93	30.14	31.62	1085742
2022-12-19	31.74	32.34	30.82	31.00	171944
2022-12-20	31.32	32.03	31.29	31.74	184265
2022-12-21	30.42	33.06	30.21	31.97	314088
2022-12-22	31.69	31.69	30.03	30.63	221788
2022-12-23	30.82	30.82	30.33	30.56	117483
2022-12-27	30.64	31.08	30.40	30.82	116447
2022-12-28	30.82	30.97	29.69	29.69	152789
2022-12-29	30.06	30.83	29.97	30.59	208847
2022-12-30	30.36	30.88	30.21	30.64	135562
2023-01-03	30.92	31.15	30.10	30.29	142962
2023-01-04	30.77	30.95	30.09	30.28	233527
2023-01-05	30.14	30.95	29.73	30.81	207676
2023-01-06	31.26	32.57	31.25	32.11	219054
2023-01-09	32.61	32.61	31.41	31.60	187424
2023-01-10	31.69	33.27	31.37	33.13	181336
2023-01-11	33.40	33.73	33.20	33.66	185690
2023-01-12	33.90	34.31	33.58	34.06	185269
2023-01-13	33.94	34.18	33.63	33.90	131298
2023-01-17	33.77	34.10	32.80	32.85	120353
2023-01-18	33.02	33.74	32.30	32.31	141452
2023-01-19	31.98	32.51	31.70	32.21	121819
2023-01-20	32.33	33.08	31.90	32.97	138219
2023-01-23	32.84	33.08	32.28	32.67	89718
2023-01-24	32.60	32.91	32.43	32.80	63497
2023-01-25	32.47	33.58	32.40	33.50	88436
2023-01-26	33.62	34.42	33.36	34.40	115894
2023-01-27	34.09	34.48	33.91	34.34	99076
2023-01-30	33.94	34.62	33.94	34.02	106416
2023-01-31	33.94	35.06	33.94	35.06	184206
2023-02-01	34.88	36.48	34.88	36.15	195444
2023-02-02	36.27	37.59	36.27	37.15	242135
2023-02-03	36.89	38.72	36.89	38.02	240442
2023-02-06	37.59	37.59	36.82	37.17	160826
2023-02-07	37.09	37.90	36.96	37.78	184918
2023-02-08	37.39	37.39	36.22	36.36	182982
2023-02-09	36.76	37.02	35.75	36.05	161296
2023-02-10	35.75	36.22	35.63	36.11	67356
2023-02-13	36.10	37.01	35.78	36.99	105704
2023-02-14	36.69	37.71	36.32	37.49	110374
2023-02-15	36.99	37.68	36.65	37.52	98611
2023-02-16	37.17	37.78	37.01	37.12	299580
2023-02-17	37.28	37.80	36.94	37.62	150015
2023-02-21	37.39	37.75	36.25	36.30	143002
2023-02-22	36.19	36.70	36.13	36.56	137865
2023-02-23	36.70	37.12	36.02	36.60	124172
2023-02-24	35.93	36.51	35.43	36.51	111862
2023-02-27	36.92	37.40	36.75	36.89	89328
2023-02-28	36.96	37.67	36.88	37.26	183647
2023-03-01	37.39	37.92	37.30	37.73	109050
2023-03-02	37.31	38.13	37.08	38.12	112923
2023-03-03	38.41	38.73	37.88	38.61	120921
2023-03-06	38.52	38.90	37.46	37.64	193372
2023-03-07	37.52	38.06	37.09	37.15	162874
2023-03-08	37.33	37.46	36.56	37.24	215628
2023-03-09	37.22	37.39	35.76	35.82	191883
2023-03-10	35.64	35.64	34.04	34.58	253486
2023-03-13	33.66	34.62	33.13	33.73	214928
2023-03-14	35.34	35.34	34.08	34.50	203286
2023-03-15	33.09	33.40	31.93	32.76	237881
2023-03-16	32.09	33.47	31.91	33.28	190699
2023-03-17	32.99	32.99	31.98	32.13	703977
2023-03-20	32.55	33.20	32.46	32.90	204747
2023-03-21	33.42	34.08	33.34	33.61	164111
2023-03-22	33.69	33.96	32.71	32.75	171176
2023-03-23	35.41	38.98	34.45	37.81	734318
2023-03-24	37.68	38.71	37.57	38.66	453492
2023-03-27	39.11	39.23	38.57	38.66	264059
2023-03-28	38.67	39.07	38.39	38.81	189778
2023-03-29	39.34	39.36	38.70	39.24	228261
2023-03-30	39.45	39.64	38.87	38.89	246905
2023-03-31	39.27	39.92	39.04	39.85	236806
2023-04-03	39.85	40.17	39.19	39.92	194447
2023-04-04	39.85	39.85	37.88	38.36	210495
2023-04-05	37.89	38.18	37.21	37.46	155171
2023-04-06	37.66	37.86	37.05	37.54	134883
2023-04-10	37.54	38.55	37.54	37.98	189474
2023-04-11	38.38	38.76	37.89	38.46	179691
2023-04-12	38.72	38.72	37.85	37.89	159249
2023-04-13	38.21	38.49	37.93	38.20	130265
2023-04-14	38.19	38.52	37.34	37.74	146104
2023-04-17	37.84	38.33	37.62	38.16	101546
2023-04-18	38.46	38.50	38.00	38.37	112449
2023-04-19	38.16	38.36	37.82	38.27	82823
2023-04-20	37.83	38.81	37.83	38.16	101893
2023-04-21	38.08	38.21	37.04	37.76	102404
2023-04-24	37.68	38.14	37.55	37.94	86456
2023-04-25	37.14	37.42	36.53	36.89	132073
2023-04-26	36.53	36.79	35.71	35.98	132685
2023-04-27	36.11	36.79	35.80	36.75	146247
2023-04-28	36.44	36.91	36.41	36.61	110661
2023-05-01	36.64	37.17	36.27	36.54	107885
2023-05-02	36.25	36.37	35.31	36.25	209310
2023-05-03	36.43	36.73	35.64	35.73	163807
2023-05-04	35.51	35.52	34.32	34.66	129340
2023-05-05	35.19	36.32	35.19	35.90	181886
2023-05-08	36.10	36.14	35.14	35.42	147034
2023-05-09	35.20	35.72	34.84	35.27	147055
2023-05-10	35.84	35.84	34.36	35.02	129192
2023-05-11	34.33	34.77	34.27	34.51	88629
2023-05-12	34.68	34.93	34.46	34.51	106236
2023-05-15	34.71	34.90	34.38	34.44	88439
2023-05-16	34.20	34.41	33.95	34.03	82324
2023-05-17	34.37	35.24	34.08	35.05	118011
2023-05-18	34.82	35.55	34.66	35.48	87336
2023-05-19	36.50	36.74	35.32	35.54	117782
2023-05-22	35.62	35.91	35.38	35.76	95108
2023-05-23	35.55	36.22	35.09	36.07	164291
2023-05-24	35.74	35.90	35.14	35.34	100903
2023-05-25	35.06	35.40	34.86	35.36	88226
2023-05-26	35.62	35.87	35.35	35.86	85894
2023-05-30	35.79	35.79	35.14	35.35	76873
2023-05-31	35.13	35.47	34.36	34.60	138457
2023-06-01	34.76	35.18	34.47	35.06	97205
2023-06-02	36.01	37.30	35.98	36.94	207533
2023-06-05	36.36	36.36	35.38	36.94	104904
2023-06-06	36.08	37.65	36.08	37.47	127325
2023-06-07	37.62	38.97	37.62	38.75	210668
2023-06-08	38.49	38.74	37.51	38.02	174609
2023-06-09	37.88	37.95	37.30	37.62	121324
2023-06-12	37.52	38.06	37.32	37.84	95254
2023-06-13	38.10	38.95	38.10	38.42	120424
2023-06-14	38.82	38.87	37.64	37.89	125352
2023-06-15	37.66	38.41	37.62	38.39	110447
2023-06-16	38.82	39.06	37.35	37.55	300925
2023-06-20	37.39	37.45	36.83	37.29	124612
2023-06-21	37.02	38.12	36.86	37.60	164437
2023-06-22	37.60	37.79	36.94	37.76	171136
2023-06-23	37.13	37.86	36.96	37.42	347936
2023-06-26	37.28	38.23	37.28	37.83	185008
2023-06-27	37.99	38.76	37.64	38.51	159435
2023-06-28	38.22	39.39	37.64	39.06	340443
2023-06-29	40.69	43.56	40.54	42.54	821263
2023-06-30	42.95	43.09	41.95	42.83	513711
2023-07-03	42.59	43.35	42.48	42.88	145900
2023-07-05	42.45	42.54	41.52	41.84	256375
2023-07-06	41.46	42.03	40.95	41.73	249222
2023-07-07	41.96	42.95	41.80	41.88	234234
2023-07-10	41.72	42.60	41.39	42.28	164739
2023-07-11	42.59	43.21	42.08	42.99	218811
2023-07-12	43.76	44.31	43.50	44.08	244814
2023-07-13	44.14	44.53	43.65	44.03	138191
2023-07-14	43.77	43.77	42.76	43.44	190355
2023-07-17	43.26	43.93	43.24	43.61	152087
2023-07-18	43.63	44.58	43.63	44.42	160836
2023-07-19	44.20	44.39	43.61	43.92	161733
2023-07-20	44.30	44.44	43.78	44.26	139569
2023-07-21	44.45	44.45	43.83	43.85	132000
2023-07-24	43.97	44.79	43.97	44.55	130841
2023-07-25	44.64	45.99	44.26	45.68	200971
2023-07-26	45.34	45.88	45.11	45.88	180162
2023-07-27	46.04	46.04	45.06	45.34	148616
2023-07-28	45.68	46.01	45.23	45.67	134644
2023-07-31	45.80	46.49	45.70	46.00	141440
2023-08-01	45.53	45.90	45.20	45.89	151225
2023-08-02	45.25	45.66	44.87	45.00	158616
2023-08-03	44.91	45.59	44.43	45.06	131031
2023-08-04	45.04	45.28	43.98	44.05	153058
2023-08-07	44.22	44.66	44.06	44.31	190106
2023-08-08	43.77	43.77	42.71	43.57	159658
2023-08-09	43.53	43.66	43.17	43.56	112750
2023-08-10	43.87	43.95	42.90	43.32	109805
2023-08-11	43.12	43.75	42.98	43.36	164419
2023-08-14	43.36	44.47	43.06	44.40	178644
2023-08-15	44.00	44.01	43.29	43.80	146278
2023-08-16	43.87	44.72	43.87	44.37	183563
2023-08-17	44.79	45.73	44.32	44.38	187934
2023-08-18	44.07	44.54	43.96	44.38	192615
2023-08-21	44.40	44.63	43.92	44.29	114840
2023-08-22	44.58	44.76	44.19	44.50	115218
2023-08-23	44.39	44.99	44.26	44.69	108999
2023-08-24	44.36	44.84	44.11	44.48	128484
2023-08-25	44.64	45.23	44.12	45.10	175069
2023-08-28	45.11	46.41	45.11	45.67	188160
2023-08-29	45.60	46.90	45.40	46.84	133181
2023-08-30	46.84	47.60	46.63	46.90	181489
2023-08-31	46.83	47.25	46.38	46.40	142108
2023-09-01	46.91	47.73	46.83	47.37	101618
2023-09-05	47.07	47.07	45.45	46.03	148510
2023-09-06	45.91	46.55	45.30	45.76	133506
2023-09-07	45.49	45.84	44.51	45.00	157553
2023-09-08	44.79	45.00	44.11	44.15	118637
2023-09-11	44.76	45.08	44.57	44.75	284386
2023-09-12	44.59	45.12	44.25	44.31	197590
2023-09-13	44.30	44.30	42.65	42.79	274500
2023-09-14	43.58	44.55	43.39	43.46	350498
2023-09-15	43.31	43.31	41.79	42.17	682928
2023-09-18	42.31	43.32	42.17	42.57	197168
2023-09-19	42.60	43.07	42.33	42.38	273029
2023-09-20	42.42	43.00	42.01	42.12	244387
2023-09-21	41.77	42.03	41.45	41.49	194360
2023-09-22	41.72	42.58	41.46	42.33	262357
2023-09-25	42.04	43.39	42.04	42.96	199607
2023-09-26	42.65	42.91	42.03	42.17	249444
2023-09-27	42.48	44.00	42.48	43.82	427414
2023-09-28	40.82	41.27	37.07	37.94	1156687
2023-09-29	38.38	38.92	37.90	38.11	453121
2023-10-02	37.71	38.28	37.43	38.10	278910
2023-10-03	37.97	38.22	37.17	37.47	281241
2023-10-04	37.41	37.97	37.29	37.73	201912
2023-10-05	37.52	37.68	36.43	36.87	304740
2023-10-06	36.86	37.79	36.81	37.44	305223
2023-10-09	37.18	37.56	36.28	37.25	198973
2023-10-10	37.57	37.95	37.40	37.64	287648
2023-10-11	37.64	37.92	37.23	37.75	228330
2023-10-12	37.48	38.06	36.72	38.05	516542
2023-10-13	38.07	38.29	37.64	37.94	280791
2023-10-16	38.53	38.53	37.91	38.22	297887
2023-10-17	37.95	38.76	37.95	38.28	252266
2023-10-18	37.84	37.96	37.17	37.28	265466
2023-10-19	37.19	37.41	36.81	36.96	275590
2023-10-20	36.86	37.29	36.85	37.17	270485
2023-10-23	36.95	37.28	36.38	36.50	323506
2023-10-24	36.93	37.22	36.73	36.73	149595
2023-10-25	36.77	37.02	36.61	36.79	134884
2023-10-26	37.06	37.92	37.03	37.33	148111
2023-10-27	37.48	37.54	36.87	37.51	146477
2023-10-30	38.11	38.11	37.66	37.78	110762
2023-10-31	37.78	38.26	37.71	37.99	132529
2023-11-01	37.84	38.42	37.57	38.41	167489
2023-11-02	38.84	39.10	38.68	39.05	195892
2023-11-03	39.61	39.87	39.05	39.16	185213
2023-11-06	39.24	39.29	38.58	38.87	145623
2023-11-07	38.36	38.68	38.13	38.33	90504
2023-11-08	38.17	38.61	37.85	38.12	131708
2023-11-09	38.53	38.64	38.12	38.27	117430
2023-11-10	38.50	39.40	38.44	39.10	156280
2023-11-13	38.89	39.43	38.76	38.66	131273
2023-11-14	39.81	40.94	39.21	40.88	229702
2023-11-15	40.68	41.45	40.29	40.35	200697
2023-11-16	40.29	40.54	39.74	39.81	203401
2023-11-17	40.28	40.58	39.99	40.58	156878
2023-11-20	40.59	40.94	40.35	40.70	134673
2023-11-21	40.69	40.99	40.56	40.78	147098
2023-11-22	41.05	41.14	40.56	40.63	177411
2023-11-24	40.41	40.98	40.41	40.90	61865
2023-11-27	40.88	41.65	40.47	41.63	158617
2023-11-28	42.64	43.93	42.49	43.07	725300
2023-11-29	43.07	44.81	43.07	43.84	6479301
2023-11-30	43.84	44.30	43.20	44.20	589507
2023-12-01	47.11	47.62	45.51	45.56	1151644
2023-12-04	45.39	50.56	45.26	50.15	738072
2023-12-05	49.72	52.04	49.34	51.49	809190
2023-12-06	51.75	53.41	51.00	51.62	568855
2023-12-07	51.50	51.96	50.56	51.85	573521
2023-12-08	51.68	52.36	50.62	51.17	430432
2023-12-11	50.68	52.28	50.30	52.04	472752
2023-12-12	52.30	53.52	51.87	53.23	521422
2023-12-13	53.22	55.27	53.06	54.71	619486
2023-12-14	56.47	57.33	55.36	56.40	686996
2023-12-15	56.33	57.57	55.55	57.33	5607108
2023-12-18	57.49	57.96	55.90	56.55	651631
2023-12-19	57.17	58.96	56.70	58.51	629688
2023-12-20	58.55	59.73	56.81	57.15	657691
2023-12-21	57.82	58.09	56.91	58.08	373786
2023-12-22	58.52	59.26	57.84	58.43	303098
2023-12-26	58.60	59.26	57.96	58.87	237610
2023-12-27	58.78	59.29	58.00	58.88	268139
2023-12-28	58.40	59.06	57.79	57.88	270604
2023-12-29	58.36	58.50	57.25	57.55	287162
2024-01-02	57.13	57.66	55.90	56.72	389569
2024-01-03	56.31	56.81	55.42	55.64	444060
2024-01-04	55.40	55.59	54.32	54.94	323079
2024-01-05	54.60	55.69	54.57	55.30	325450
2024-01-08	55.53	56.09	55.17	56.08	258621
2024-01-09	55.19	55.52	54.26	54.56	317087
2024-01-10	54.42	55.08	54.03	55.04	216775
2024-01-11	54.92	55.13	53.80	54.40	292885
2024-01-12	54.46	55.30	53.73	54.23	210450
2024-01-16	53.50	53.86	52.86	53.04	202413
2024-01-17	52.39	53.23	52.28	52.60	242149
2024-01-18	53.06	53.71	52.59	53.69	187461
2024-01-19	53.90	55.21	53.00	55.20	332603
2024-01-22	53.85	54.17	51.21	53.91	556013
2024-01-23	54.62	54.74	53.50	54.00	315963
2024-01-24	54.59	54.64	53.83	54.30	223096
2024-01-25	54.99	55.75	54.17	55.74	269575
2024-01-26	56.00	56.52	55.74	56.50	235802
2024-01-29	56.61	56.73	55.97	56.62	177623
2024-01-30	56.18	57.75	56.18	57.64	224002
2024-01-31	57.87	58.57	56.98	57.04	227646
2024-02-01	57.78	59.09	57.42	58.97	288711
2024-02-02	58.65	59.15	58.21	58.76	210493
2024-02-05	58.00	58.20	56.95	57.63	205355
2024-02-06	57.50	57.98	56.74	57.13	199223
2024-02-07	57.33	58.59	57.25	57.78	233914
2024-02-08	57.85	58.69	57.85	58.19	221391
2024-02-09	58.04	63.87	57.98	62.60	911846
2024-02-12	62.37	63.37	62.25	62.74	314167
2024-02-13	60.41	61.22	58.71	59.43	485884
2024-02-14	60.05	60.23	58.26	59.39	301518
2024-02-15	59.71	62.70	59.71	62.50	315809
2024-02-16	62.13	63.09	61.76	61.97	168651
2024-02-20	61.03	62.53	60.76	62.51	231110
2024-02-21	62.80	62.94	61.34	62.11	220931
2024-02-22	62.46	62.88	61.79	62.19	193064
2024-02-23	62.46	64.66	62.24	64.23	466685
2024-02-26	64.20	67.23	61.55	61.88	605630
2024-02-27	62.51	62.84	61.13	62.16	233937
2024-02-28	61.47	62.46	61.36	61.48	163632
2024-02-29	61.84	62.43	60.87	62.12	279549
2024-03-01	62.40	63.72	62.40	63.02	197871
2024-03-04	63.11	63.37	61.83	62.48	217711
2024-03-05	62.12	63.28	61.68	62.78	200694
2024-03-06	63.42	63.53	62.00	63.08	221537
2024-03-07	63.80	64.37	62.72	63.88	243573
2024-03-08	64.66	65.10	62.81	63.27	231547
2024-03-11	62.90	63.15	60.82	62.00	320423
2024-03-12	62.19	63.18	61.84	62.87	235516
2024-03-13	62.67	63.49	62.26	62.90	271594
2024-03-14	62.60	62.76	60.78	61.54	315057
2024-03-15	61.27	64.12	61.27	63.40	1494923
2024-03-18	63.57	64.14	62.88	63.22	364067
2024-03-19	63.27	63.56	62.29	62.89	311726
2024-03-20	63.73	64.46	62.51	63.70	362006
2024-03-21	63.61	69.96	61.02	66.98	822351
2024-03-22	66.37	66.37	63.11	64.25	393458
2024-03-25	64.74	65.34	61.89	62.35	285027
2024-03-26	62.68	62.68	60.21	60.53	303531
2024-03-27	61.10	62.07	61.02	61.96	268455
2024-03-28	61.92	62.86	61.60	62.23	257843
2024-04-01	62.18	62.56	60.72	61.19	338388
2024-04-02	60.54	60.75	58.42	59.00	426001
2024-04-03	58.95	60.63	58.52	60.44	253180
2024-04-04	60.62	61.51	59.79	60.16	210594
2024-04-05	59.94	61.70	59.94	61.59	279800
2024-04-08	62.20	62.20	61.20	61.21	158853
2024-04-09	61.69	61.70	60.22	60.74	136979
2024-04-10	59.56	59.87	58.42	59.29	189494
2024-04-11	59.49	59.58	59.00	59.29	198902
2024-04-12	58.68	59.11	57.95	58.38	190506
2024-04-15	58.81	59.21	57.42	57.94	163053
2024-04-16	57.49	58.09	56.87	57.70	143975
2024-04-17	58.33	58.70	57.52	58.11	243961
2024-04-18	58.44	58.75	56.88	57.22	207466
2024-04-19	57.11	58.27	56.74	57.35	237409
2024-04-22	57.49	58.31	57.03	57.61	180393
2024-04-23	57.57	60.15	57.57	59.60	317525
2024-04-24	59.54	59.71	58.10	58.84	194425
2024-04-25	58.25	58.25	56.88	57.61	276529
2024-04-26	57.72	58.66	57.50	58.41	147464
2024-04-29	58.62	58.92	57.97	58.26	205678
2024-04-30	57.83	58.05	56.89	57.16	251041
2024-05-01	57.29	58.58	56.83	57.96	262984
2024-05-02	58.25	58.67	57.58	58.56	186505
2024-05-03	59.42	59.66	58.82	59.45	188823
2024-05-06	59.82	60.48	59.52	60.17	184280
2024-05-07	60.71	60.71	58.38	58.70	382416
2024-05-08	58.29	58.86	57.93	58.70	196377
2024-05-09	58.70	59.29	58.37	58.88	155476
2024-05-10	59.28	59.28	58.57	59.00	155345
2024-05-13	59.28	59.28	58.57	59.00	204208
2024-05-14	59.91	60.11	59.36	59.76	140092
2024-05-15	60.29	60.55	59.51	59.60	142525
2024-05-16	59.59	59.61	58.97	59.30	134616
2024-05-17	59.43	59.43	58.26	58.37	158856
2024-05-20	58.42	59.34	58.12	58.19	205798
2024-05-21	58.02	58.82	57.76	58.61	154695
2024-05-22	58.27	58.60	56.24	56.30	222890
2024-05-23	56.61	56.64	55.68	56.26	208136
2024-05-24	56.77	57.00	56.15	56.99	131233
2024-05-28	57.09	57.97	56.58	57.15	153823
2024-05-29	56.64	56.91	55.88	56.00	128132
2024-05-30	56.35	57.08	56.14	56.57	163816
2024-05-31	56.88	57.08	56.27	57.03	158921
2024-06-03	56.70	57.09	55.35	55.77	279602
2024-06-04	55.24	55.34	53.31	53.37	245344
2024-06-05	53.52	54.45	52.81	54.26	200771
2024-06-06	54.12	54.25	53.37	53.57	122378
2024-06-07	53.09	53.61	52.90	53.31	145789
2024-06-10	52.92	53.46	52.54	52.93	181648
2024-06-11	52.30	52.53	51.57	52.20	192513
2024-06-12	53.91	54.39	52.49	52.49	240872
2024-06-13	52.49	52.75	51.32	52.58	249042
2024-06-14	51.79	51.86	50.92	51.25	246066
2024-06-17	50.89	52.01	50.89	51.90	268463
2024-06-18	52.18	52.45	51.41	51.65	315929
2024-06-20	51.56	52.31	50.42	50.72	406382
2024-06-21	50.68	50.68	49.36	50.49	1677098
2024-06-24	50.88	51.99	50.45	51.27	332447
2024-06-25	51.01	51.23	49.86	50.16	437480
2024-06-26	46.48	48.99	46.15	48.45	794403
2024-06-27	47.98	48.07	46.16	47.00	664196
2024-06-28	47.45	47.73	46.60	47.33	1679119
2024-07-01	47.54	47.74	45.15	45.27	427992
2024-07-02	44.84	45.43	44.46	45.18	398347
2024-07-03	45.34	46.32	45.34	46.20	131721
2024-07-05	46.16	46.16	44.27	44.38	359820
2024-07-08	44.71	45.32	43.81	43.98	342185
2024-07-09	43.66	44.02	43.06	43.25	250879
2024-07-10	43.33	43.65	43.07	43.40	205039
2024-07-11	44.64	46.76	44.33	46.48	375481
2024-07-12	47.00	48.21	47.00	47.85	305195
2024-07-15	48.32	49.14	47.55	47.63	332119
2024-07-16	48.01	49.87	48.01	49.74	243502
2024-07-17	49.42	50.54	49.05	49.27	291464
2024-07-18	49.02	50.33	48.66	49.37	186564
2024-07-19	49.29	49.42	48.21	48.48	256205
2024-07-22	48.96	49.04	47.93	48.91	202197
2024-07-23	48.61	50.54	48.29	49.97	243528
2024-07-24	49.73	50.33	48.42	48.44	227148
2024-07-25	48.81	50.88	48.45	50.08	206247
2024-07-26	49.21	51.11	49.21	50.80	254578
2024-07-29	50.91	51.22	50.16	50.62	191343
2024-07-30	50.67	50.93	49.15	49.69	295007
2024-07-31	50.04	51.50	49.27	49.91	252113
2024-08-01	49.63	49.79	46.94	47.71	225079
2024-08-02	46.01	46.51	45.48	46.01	183657
2024-08-05	43.67	45.36	43.45	45.01	233389
2024-08-06	44.89	45.90	44.55	45.09	168557
2024-08-07	45.77	45.77	43.92	44.09	168222
2024-08-08	44.56	44.93	43.90	44.00	178645
2024-08-09	44.34	44.38	43.69	43.92	156996
2024-08-12	43.84	43.84	42.77	43.23	189746
2024-08-13	43.74	43.90	42.97	43.72	163266
2024-08-14	43.96	43.96	43.00	43.21	153750
2024-08-15	44.50	44.99	44.06	44.39	168359
2024-08-16	44.23	44.72	44.17	44.20	146409
2024-08-19	44.42	45.30	44.41	44.72	173385
2024-08-20	44.54	44.83	44.31	44.37	149169
2024-08-21	44.83	45.58	44.59	45.43	119003
2024-08-22	45.53	45.56	44.85	44.91	130944
2024-08-23	45.31	47.19	44.93	46.36	167857
2024-08-26	46.96	47.43	46.37	46.47	207297
2024-08-27	46.28	46.28	45.60	45.93	112111
2024-08-28	45.50	46.07	45.09	45.11	148580
2024-08-29	45.61	46.11	45.07	45.57	145743
2024-08-30	45.97	46.14	45.13	45.80	154162
2024-09-03	45.31	45.46	43.46	43.62	171767
2024-09-04	43.35	43.89	42.99	43.37	170577
2024-09-05	43.61	43.88	43.02	43.35	170655
2024-09-06	43.33	44.10	42.90	42.97	206188
2024-09-09	43.14	43.65	42.61	42.92	197501
2024-09-10	42.74	42.86	41.92	42.69	200501
2024-09-11	42.46	43.48	41.62	43.36	198261
2024-09-12	43.77	44.23	43.18	44.04	175548
2024-09-13	44.66	45.96	44.66	45.24	188815
2024-09-16	45.71	46.08	44.91	45.17	259451
2024-09-17	45.85	46.39	45.27	45.70	227383
2024-09-18	45.92	46.82	45.12	45.37	284116
2024-09-19	46.87	47.00	45.76	46.55	246497
2024-09-20	46.42	46.49	45.39	45.88	1743895
2024-09-23	46.41	46.60	44.03	44.51	410537
2024-09-24	44.81	45.59	44.43	45.29	800613
2024-09-25	43.72	46.51	42.74	42.74	858867
2024-09-26	43.32	43.45	40.04	40.07	477784
2024-09-27	40.74	41.95	40.54	40.83	356828
2024-09-30	40.48	41.62	40.41	41.45	362063
2024-10-01	41.20	41.59	40.33	41.16	342746
2024-10-02	41.02	41.49	40.84	41.36	244862
2024-10-03	40.89	41.29	40.43	41.08	275029
2024-10-04	41.99	42.10	41.21	41.85	190609
2024-10-07	41.49	41.91	41.00	41.78	206495
2024-10-08	41.60	41.80	41.01	41.61	188117
2024-10-09	40.50	40.79	39.23	39.59	385197
2024-10-10	39.10	39.67	38.89	39.24	268841
2024-10-11	39.24	40.46	39.24	40.28	154308
2024-10-14	40.11	40.56	39.86	40.35	253180
2024-10-15	40.72	41.37	40.29	40.31	341371
2024-10-16	41.00	41.69	40.66	41.03	316790
2024-10-17	40.89	41.78	40.80	41.66	323762
2024-10-18	41.88	41.88	41.08	41.81	318928
2024-10-21	41.96	42.08	41.23	41.24	225981
2024-10-22	41.02	41.15	39.90	39.90	285777
2024-10-23	39.58	39.70	38.77	38.79	209549
2024-10-24	38.91	39.01	38.31	38.60	251741
2024-10-25	38.83	39.31	38.70	38.82	222318
2024-10-28	39.17	39.85	39.17	39.78	214008
2024-10-29	39.31	39.42	38.79	39.06	180323
2024-10-30	38.85	40.12	38.85	39.04	151713
2024-10-31	38.71	38.99	38.27	38.30	150053
2024-11-01	38.56	38.95	38.47	38.82	170571
2024-11-04	38.68	39.65	38.52	38.71	152013
2024-11-05	38.52	39.31	38.52	39.31	217658
2024-11-06	41.27	44.49	40.61	43.42	479315
2024-11-07	43.28	43.28	42.06	42.44	206546
2024-11-08	42.29	42.89	41.99	42.40	213537
2024-11-11	42.67	43.18	42.21	42.87	186629
2024-11-12	42.28	42.38	41.41	41.59	174360
2024-11-13	41.80	41.95	40.76	40.87	163292
2024-11-14	40.94	41.11	40.23	40.74	159842
2024-11-15	40.91	40.91	39.99	40.07	157080
2024-11-18	40.27	40.47	39.54	39.64	112650
2024-11-19	38.80	39.12	38.36	38.51	133960
2024-11-20	38.51	38.63	38.24	38.61	151499
2024-11-21	38.80	39.93	38.80	39.57	163187
2024-11-22	39.75	40.66	39.70	40.42	127928
2024-11-25	40.83	42.11	40.83	41.09	236610
2024-11-26	40.78	40.79	39.89	40.17	169051
2024-11-27	40.63	41.39	40.34	40.63	105969
2024-11-29	41.23	41.36	40.60	40.92	76094
2024-12-02	41.06	42.04	40.73	41.86	187357
2024-12-03	41.81	41.81	40.87	41.38	128105
2024-12-04	41.36	41.68	40.86	41.55	177983
2024-12-05	41.34	41.70	40.38	40.89	160670
2024-12-06	41.39	41.60	40.68	40.83	166351
2024-12-09	41.53	42.35	41.07	41.50	171853
2024-12-10	41.43	41.48	40.48	40.91	189040
2024-12-11	41.21	41.37	40.72	40.86	166883
2024-12-12	40.49	40.51	38.98	39.11	208916
2024-12-13	39.07	39.35	38.63	39.24	318344
2024-12-16	39.11	39.11	38.31	38.68	239552
2024-12-17	38.50	38.64	37.88	38.20	423147
2024-12-18	43.78	46.00	41.52	42.14	1033790
2024-12-19	42.22	42.94	40.99	41.22	446626
2024-12-20	40.48	41.74	40.42	40.78	1459291
2024-12-23	40.67	41.24	40.06	41.04	265596
2024-12-24	40.95	41.39	40.83	41.11	125260
2024-12-26	41.08	41.44	40.75	41.37	143432
2024-12-27	41.01	41.51	40.39	40.67	184564
2024-12-30	40.52	40.70	40.04	40.06	151147
2024-12-31	40.36	41.17	40.03	40.11	228599
2025-01-02	40.49	40.87	38.76	38.95	262885
2025-01-03	39.16	40.03	38.64	39.77	343779
2025-01-06	39.87	40.80	39.83	40.11	241242
2025-01-07	40.09	40.32	39.51	39.82	259823
2025-01-08	39.42	39.81	38.96	39.57	196676
2025-01-10	38.91	39.63	38.82	39.62	311843
2025-01-13	39.26	40.81	39.18	40.77	302968
2025-01-14	41.02	41.46	40.59	41.37	242246
2025-01-15	42.39	42.39	41.39	41.69	254733
2025-01-16	41.50	41.88	41.15	41.82	222351
2025-01-17	42.32	42.63	41.60	42.01	369902
2025-01-21	42.29	42.48	42.11	42.44	241430
2025-01-22	42.23	42.23	41.71	41.86	220063
2025-01-23	41.56	41.89	41.12	41.42	243516
2025-01-24	41.26	41.92	40.45	41.79	294042
2025-01-27	41.89	43.05	41.24	42.19	274621
2025-01-28	41.96	42.50	41.71	41.88	195468
2025-01-29	41.65	42.23	41.05	41.34	231105
2025-01-30	42.93	44.53	42.13	43.33	374544
2025-01-31	43.23	43.56	41.70	41.90	436481
2025-02-03	41.04	41.85	40.72	41.27	291323
2025-02-04	41.18	42.10	41.18	42.02	199338
2025-02-05	42.16	42.45	41.84	42.42	184903
2025-02-06	42.83	42.83	41.79	41.85	249822
2025-02-07	41.86	41.96	41.12	41.39	223360
2025-02-10	42.00	42.93	42.00	42.57	296252
2025-02-11	42.32	43.34	42.24	43.19	228154
2025-02-12	42.40	42.82	41.82	41.82	261188
2025-02-13	42.16	43.58	42.16	43.28	210419
2025-02-14	43.58	43.95	43.21	43.87	211891
2025-02-18	43.96	44.16	43.12	43.47	284494
2025-02-19	43.06	43.56	42.45	43.05	211492
2025-02-20	42.93	43.82	42.88	43.51	198729
2025-02-21	43.93	44.29	42.15	42.42	315136
2025-02-24	42.60	43.44	42.20	42.66	251656
2025-02-25	42.42	43.72	42.36	42.63	335892
2025-02-26	42.87	43.25	41.98	42.20	366253
2025-02-27	41.74	41.98	41.00	41.59	470695
2025-02-28	41.57	42.07	41.45	41.99	400625
2025-03-03	42.38	42.66	41.11	41.22	274218
2025-03-04	40.54	40.54	39.56	39.57	327704
2025-03-05	39.57	40.48	39.28	40.03	404398
2025-03-06	39.73	40.76	39.51	40.40	552083
2025-03-07	40.49	42.45	40.46	42.18	391006
2025-03-10	41.77	42.28	40.71	41.11	322660
2025-03-11	41.17	41.81	40.85	41.63	394674
2025-03-12	41.58	41.75	40.28	40.34	277119
2025-03-13	40.53	40.81	39.43	39.90	295004
2025-03-14	40.74	40.95	40.11	40.80	284986
2025-03-17	40.49	41.49	40.37	41.44	306291
2025-03-18	41.18	41.78	40.61	40.90	302038
2025-03-19	40.81	41.42	40.55	41.27	283599
2025-03-20	40.68	41.56	40.52	41.29	270942
2025-03-21	40.85	41.33	39.05	39.78	2787389
2025-03-24	40.38	41.37	40.09	41.03	398438
2025-03-25	41.00	41.79	40.85	41.63	517835
2025-03-26	43.52	52.28	43.39	51.52	1923819
2025-03-27	51.10	52.26	50.08	51.60	796662
2025-03-28	51.21	51.67	50.15	50.48	644845
2025-03-31	49.68	50.88	49.68	50.09	559424
2025-04-01	50.12	50.44	49.43	50.37	510981
2025-04-02	49.77	51.08	49.49	50.98	364545
2025-04-03	49.00	49.80	47.69	48.07	419024
2025-04-04	46.37	46.95	44.69	46.46	504256
2025-04-07	44.90	47.43	43.95	45.69	610699
2025-04-08	46.75	46.94	43.62	44.09	660806
2025-04-09	43.41	48.55	43.35	47.66	443630
2025-04-10	46.88	47.30	45.73	46.57	420766
2025-04-11	46.52	47.93	45.94	47.50	291565
2025-04-14	47.65	47.92	46.88	47.42	243912
2025-04-15	47.15	48.08	47.15	47.59	474254
2025-04-16	47.33	47.80	46.53	47.02	238529
2025-04-17	47.05	47.68	46.85	47.39	274721
2025-04-21	47.00	47.24	45.86	46.43	260374
2025-04-22	46.71	47.92	46.17	47.81	334848
2025-04-23	48.77	49.85	47.77	47.87	275097
2025-04-24	48.04	49.64	48.04	49.47	209472
2025-04-25	49.22	49.76	48.81	49.75	231164
2025-04-28	49.75	50.41	49.52	49.98	191588
2025-04-29	49.82	50.64	49.37	50.45	173592
2025-04-30	50.13	50.71	48.44	50.63	254843
2025-05-01	50.86	51.37	50.59	51.15	336032
2025-05-02	51.53	52.54	51.53	51.99	232323
2025-05-05	53.15	55.55	53.15	55.19	410867
2025-05-06	54.60	56.25	54.08	56.15	352832
2025-05-07	56.22	56.77	55.70	56.67	395325
2025-05-08	57.25	58.53	56.94	58.22	387200
2025-05-09	58.01	58.38	57.67	58.14	223163
2025-05-12	60.13	60.83	59.26	60.49	337923
2025-05-13	60.81	61.71	60.41	61.30	344039
2025-05-14	60.99	61.07	59.39	59.54	367871
2025-05-15	59.18	59.64	58.65	59.20	162106
2025-05-16	59.24	60.05	59.05	59.74	206357
2025-05-19	58.97	59.94	58.84	59.84	201759
2025-05-20	59.70	60.25	59.62	60.02	272677
2025-05-21	59.14	59.52	58.43	58.72	167068
2025-05-22	58.44	58.44	57.67	57.87	226683
2025-05-23	56.88	57.77	56.88	57.59	155878
2025-05-27	58.07	59.64	57.74	59.50	196591
2025-05-28	59.46	59.46	58.78	58.93	166164
2025-05-29	59.44	59.61	58.54	59.16	204347
2025-05-30	58.77	59.15	57.96	58.91	256244
2025-06-02	58.93	59.25	58.21	58.94	205623
2025-06-03	58.81	60.02	58.81	59.78	148598
2025-06-04	59.78	60.22	59.57	59.59	233645
2025-06-05	59.73	59.98	59.19	59.31	161242
2025-06-06	60.25	60.56	59.86	60.23	289593
2025-06-09	60.71	61.11	60.29	60.79	209163
2025-06-10	61.04	61.31	60.61	61.09	161473
2025-06-11	60.98	61.63	60.66	60.91	168949
2025-06-12	60.48	60.99	60.14	60.23	153284
2025-06-13	59.88	60.21	59.41	59.69	150257
2025-06-16	60.38	60.72	59.40	59.74	152698
2025-06-17	59.27	59.80	58.83	59.07	207309
2025-06-18	58.98	59.85	58.85	58.85	148413
2025-06-20	59.07	59.43	58.06	58.38	345292
2025-06-23	58.00	59.28	57.63	59.20	248971
2025-06-24	59.83	60.82	59.34	60.15	523515
2025-06-25	70.23	70.91	60.05	61.35	950454
2025-06-26	62.14	63.08	61.20	63.07	419408
2025-06-27	63.02	64.27	63.02	63.81	825796

Explore More About WOR

Coins representing dividend payouts and trends

WOR Dividend History

Discover Worthington Enterprises 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

WOR Stock Split History

Discover Worthington Enterprises 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

WOR Historical Prices

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

Web Analytics